date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.81,26.96,26.75,26.96,104600.0,18.6746,18.7791,18.6328,18.7791,104600.0
2005-01-03 10:00:00,26.96,27.0,26.81,26.97,68800.0,18.7791,18.807,18.6746,18.7861,68800.0
2005-01-03 10:30:00,26.97,26.98,26.85,26.93,73000.0,18.7861,18.793,18.7025,18.7582,73000.0
2005-01-03 11:00:00,26.93,26.95,26.8,26.95,98800.0,18.7582,18.7721,18.6676,18.7721,98800.0
2005-01-03 11:30:00,26.95,27.02,26.95,27.02,79000.0,18.7721,18.8209,18.7721,18.8209,79000.0
2005-01-03 12:00:00,27.03,27.04,27.0,27.02,43400.0,18.8279,18.8348,18.807,18.8209,43400.0
2005-01-03 12:30:00,27.02,27.09,27.0,27.08,64800.0,18.8209,18.8696,18.807,18.8627,64800.0
2005-01-03 13:00:00,27.07,27.13,27.0,27.0,57600.0,18.8557,18.8975,18.807,18.807,57600.0
2005-01-03 13:30:00,27.01,27.09,27.0,27.08,54600.0,18.8139,18.8696,18.807,18.8627,54600.0
2005-01-03 14:00:00,27.08,27.13,26.98,27.02,76200.0,18.8627,18.8975,18.793,18.8209,76200.0
2005-01-03 14:30:00,27.03,27.05,26.88,26.88,483600.0,18.8279,18.8418,18.7234,18.7234,483600.0
2005-01-03 15:00:00,26.89,26.9,26.83,26.85,86400.0,18.7303,18.7373,18.6885,18.7025,86400.0
2005-01-03 15:30:00,26.85,27.03,26.81,26.85,109000.0,18.7025,18.8279,18.6746,18.7025,109000.0
2005-01-04 09:30:00,26.85,26.85,26.39,26.4,212600.0,18.7025,18.7025,18.3821,18.389,212600.0
2005-01-04 10:00:00,26.4,26.44,26.35,26.42,210000.0,18.389,18.4169,18.3542,18.403,210000.0
2005-01-04 10:30:00,26.43,26.43,26.35,26.36,124600.0,18.4099,18.4099,18.3542,18.3612,124600.0
2005-01-04 11:00:00,26.36,26.42,26.33,26.39,99800.0,18.3612,18.403,18.3403,18.3821,99800.0
2005-01-04 11:30:00,26.38,26.39,26.32,26.35,58200.0,18.3751,18.3821,18.3333,18.3542,58200.0
2005-01-04 12:00:00,26.35,26.35,26.22,26.22,82400.0,18.3542,18.3542,18.2636,18.2636,82400.0
2005-01-04 12:30:00,26.22,26.33,26.21,26.29,65800.0,18.2636,18.3403,18.2567,18.3124,65800.0
2005-01-04 13:00:00,26.27,26.35,26.22,26.22,45400.0,18.2985,18.3542,18.2636,18.2636,45400.0
2005-01-04 13:30:00,26.24,26.25,26.23,26.25,15200.0,18.2776,18.2845,18.2706,18.2845,15200.0
2005-01-04 14:00:00,26.25,26.29,26.2,26.22,94400.0,18.2845,18.3124,18.2497,18.2636,94400.0
2005-01-04 14:30:00,26.23,26.25,26.03,26.13,123000.0,18.2706,18.2845,18.1313,18.201,123000.0
2005-01-04 15:00:00,26.11,26.12,26.03,26.03,82000.0,18.187,18.194,18.1313,18.1313,82000.0
2005-01-04 15:30:00,26.02,26.04,25.89,25.97,169800.0,18.1243,18.1383,18.0338,18.0895,169800.0
2005-01-05 09:30:00,26.07,26.14,25.99,25.99,80800.0,18.1592,18.2079,18.1034,18.1034,80800.0
2005-01-05 10:00:00,26.02,26.07,25.81,25.81,100000.0,18.1243,18.1592,17.9781,17.9781,100000.0
2005-01-05 10:30:00,25.81,25.81,25.63,25.65,118000.0,17.9781,17.9781,17.8527,17.8666,118000.0
2005-01-05 11:00:00,25.66,25.75,25.53,25.53,157800.0,17.8736,17.9363,17.783,17.783,157800.0
2005-01-05 11:30:00,25.53,25.55,25.47,25.47,120400.0,17.783,17.797,17.7412,17.7412,120400.0
2005-01-05 12:00:00,25.46,25.46,25.34,25.34,146800.0,17.7343,17.7343,17.6507,17.6507,146800.0
2005-01-05 12:30:00,25.34,25.36,25.2,25.31,120200.0,17.6507,17.6646,17.5532,17.6298,120200.0
2005-01-05 13:00:00,25.32,25.4,25.25,25.37,143800.0,17.6367,17.6925,17.588,17.6716,143800.0
2005-01-05 13:30:00,25.37,25.41,25.31,25.32,120400.0,17.6716,17.6994,17.6298,17.6367,120400.0
2005-01-05 14:00:00,25.32,25.32,25.26,25.28,100800.0,17.6367,17.6367,17.595,17.6089,100800.0
2005-01-05 14:30:00,25.29,25.32,25.22,25.22,97600.0,17.6158,17.6367,17.5671,17.5671,97600.0
2005-01-05 15:00:00,25.22,25.29,25.21,25.21,137200.0,17.5671,17.6158,17.5601,17.5601,137200.0
2005-01-05 15:30:00,25.21,25.31,25.2,25.28,214200.0,17.5601,17.6298,17.5532,17.6089,214200.0
2005-01-06 09:30:00,25.43,25.49,25.23,25.25,58800.0,17.7134,17.7552,17.5741,17.588,58800.0
2005-01-06 10:00:00,25.24,25.28,25.18,25.19,80400.0,17.581,17.6089,17.5392,17.5462,80400.0
2005-01-06 10:30:00,25.19,25.23,25.13,25.15,69600.0,17.5462,17.5741,17.5044,17.5183,69600.0
2005-01-06 11:00:00,25.14,25.31,25.13,25.31,29800.0,17.5114,17.6298,17.5044,17.6298,29800.0
2005-01-06 11:30:00,25.31,25.42,25.31,25.34,24400.0,17.6298,17.7064,17.6298,17.6507,24400.0
2005-01-06 12:00:00,25.34,25.38,25.32,25.35,29400.0,17.6507,17.6785,17.6367,17.6576,29400.0
2005-01-06 12:30:00,25.35,25.43,25.33,25.36,28000.0,17.6576,17.7134,17.6437,17.6646,28000.0
2005-01-06 13:00:00,25.36,25.4,25.33,25.39,39000.0,17.6646,17.6925,17.6437,17.6855,39000.0
2005-01-06 13:30:00,25.37,25.4,25.34,25.34,30400.0,17.6716,17.6925,17.6507,17.6507,30400.0
2005-01-06 14:00:00,25.34,25.39,25.31,25.38,35200.0,17.6507,17.6855,17.6298,17.6785,35200.0
2005-01-06 14:30:00,25.38,25.45,25.38,25.4,32600.0,17.6785,17.7273,17.6785,17.6925,32600.0
2005-01-06 15:00:00,25.39,25.39,25.32,25.39,38200.0,17.6855,17.6855,17.6367,17.6855,38200.0
2005-01-06 15:30:00,25.39,25.49,25.39,25.47,70200.0,17.6855,17.7552,17.6855,17.7412,70200.0
2005-01-07 09:30:00,25.4,25.6,25.4,25.5,74400.0,17.6925,17.8318,17.6925,17.7621,74400.0
2005-01-07 10:00:00,25.49,25.5,25.4,25.42,59200.0,17.7552,17.7621,17.6925,17.7064,59200.0
2005-01-07 10:30:00,25.42,25.43,25.34,25.4,38600.0,17.7064,17.7134,17.6507,17.6925,38600.0
2005-01-07 11:00:00,25.41,25.52,25.4,25.52,45600.0,17.6994,17.7761,17.6925,17.7761,45600.0
2005-01-07 11:30:00,25.5,25.51,25.41,25.42,24800.0,17.7621,17.7691,17.6994,17.7064,24800.0
2005-01-07 12:00:00,25.41,25.49,25.41,25.49,22600.0,17.6994,17.7552,17.6994,17.7552,22600.0
2005-01-07 12:30:00,25.52,25.59,25.52,25.59,25600.0,17.7761,17.8248,17.7761,17.8248,25600.0
2005-01-07 13:00:00,25.58,25.63,25.58,25.61,41600.0,17.8178,17.8527,17.8178,17.8387,41600.0
2005-01-07 13:30:00,25.61,25.64,25.59,25.64,38200.0,17.8387,17.8596,17.8248,17.8596,38200.0
2005-01-07 14:00:00,25.65,25.67,25.61,25.64,42000.0,17.8666,17.8805,17.8387,17.8596,42000.0
2005-01-07 14:30:00,25.64,25.66,25.56,25.57,45400.0,17.8596,17.8736,17.8039,17.8109,45400.0
2005-01-07 15:00:00,25.57,25.61,25.54,25.54,49000.0,17.8109,17.8387,17.79,17.79,49000.0
2005-01-07 15:30:00,25.54,25.55,25.49,25.49,79000.0,17.79,17.797,17.7552,17.7552,79000.0
2005-01-10 09:30:00,25.4,25.6,25.4,25.42,43800.0,17.6925,17.8318,17.6925,17.7064,43800.0
2005-01-10 10:00:00,25.43,25.66,25.38,25.6,48600.0,17.7134,17.8736,17.6785,17.8318,48600.0
2005-01-10 10:30:00,25.61,25.66,25.55,25.61,37200.0,17.8387,17.8736,17.797,17.8387,37200.0
2005-01-10 11:00:00,25.61,25.66,25.6,25.65,20600.0,17.8387,17.8736,17.8318,17.8666,20600.0
2005-01-10 11:30:00,25.65,25.68,25.63,25.65,40000.0,17.8666,17.8875,17.8527,17.8666,40000.0
2005-01-10 12:00:00,25.67,25.75,25.66,25.74,37000.0,17.8805,17.9363,17.8736,17.9293,37000.0
2005-01-10 12:30:00,25.73,25.77,25.71,25.76,35600.0,17.9223,17.9502,17.9084,17.9432,35600.0
2005-01-10 13:00:00,25.77,25.99,25.74,25.93,107400.0,17.9502,18.1034,17.9293,18.0616,107400.0
2005-01-10 13:30:00,25.93,25.96,25.83,25.83,13600.0,18.0616,18.0825,17.992,17.992,13600.0
2005-01-10 14:00:00,25.84,25.91,25.84,25.9,22000.0,17.999,18.0477,17.999,18.0407,22000.0
2005-01-10 14:30:00,25.9,25.98,25.88,25.97,147400.0,18.0407,18.0965,18.0268,18.0895,147400.0
2005-01-10 15:00:00,25.98,26.05,25.86,25.86,115800.0,18.0965,18.1452,18.0129,18.0129,115800.0
2005-01-10 15:30:00,25.86,25.89,25.75,25.86,97400.0,18.0129,18.0338,17.9363,18.0129,97400.0
2005-01-11 09:30:00,25.79,25.83,25.57,25.57,37800.0,17.9641,17.992,17.8109,17.8109,37800.0
2005-01-11 10:00:00,25.57,25.57,25.4,25.46,56000.0,17.8109,17.8109,17.6925,17.7343,56000.0
2005-01-11 10:30:00,25.46,25.47,25.41,25.43,43200.0,17.7343,17.7412,17.6994,17.7134,43200.0
2005-01-11 11:00:00,25.43,25.54,25.43,25.5,30800.0,17.7134,17.79,17.7134,17.7621,30800.0
2005-01-11 11:30:00,25.48,25.5,25.39,25.4,32400.0,17.7482,17.7621,17.6855,17.6925,32400.0
2005-01-11 12:00:00,25.4,25.4,25.26,25.27,65400.0,17.6925,17.6925,17.595,17.6019,65400.0
2005-01-11 12:30:00,25.27,25.27,25.18,25.18,76400.0,17.6019,17.6019,17.5392,17.5392,76400.0
2005-01-11 13:00:00,25.19,25.36,25.18,25.31,52000.0,17.5462,17.6646,17.5392,17.6298,52000.0
2005-01-11 13:30:00,25.32,25.41,25.3,25.4,33200.0,17.6367,17.6994,17.6228,17.6925,33200.0
2005-01-11 14:00:00,25.4,25.4,25.33,25.35,36800.0,17.6925,17.6925,17.6437,17.6576,36800.0
2005-01-11 14:30:00,25.35,25.36,25.24,25.29,104600.0,17.6576,17.6646,17.581,17.6158,104600.0
2005-01-11 15:00:00,25.29,25.32,25.25,25.3,174800.0,17.6158,17.6367,17.588,17.6228,174800.0
2005-01-11 15:30:00,25.3,25.35,25.23,25.23,264400.0,17.6228,17.6576,17.5741,17.5741,264400.0
2005-01-12 09:30:00,25.3,25.4,25.22,25.25,34600.0,17.6228,17.6925,17.5671,17.588,34600.0
2005-01-12 10:00:00,25.25,25.25,25.12,25.16,88000.0,17.588,17.588,17.4974,17.5253,88000.0
2005-01-12 10:30:00,25.16,25.18,24.85,24.9,104200.0,17.5253,17.5392,17.3094,17.3442,104200.0
2005-01-12 11:00:00,24.9,24.98,24.88,24.93,131400.0,17.3442,17.3999,17.3303,17.3651,131400.0
2005-01-12 11:30:00,24.93,24.98,24.92,24.94,104000.0,17.3651,17.3999,17.3581,17.3721,104000.0
2005-01-12 12:00:00,24.95,25.02,24.93,25.02,96600.0,17.379,17.4278,17.3651,17.4278,96600.0
2005-01-12 12:30:00,25.02,25.02,24.97,24.98,72200.0,17.4278,17.4278,17.393,17.3999,72200.0
2005-01-12 13:00:00,24.98,25.0,24.97,24.98,53800.0,17.3999,17.4138,17.393,17.3999,53800.0
2005-01-12 13:30:00,24.99,24.99,24.94,24.98,42000.0,17.4069,17.4069,17.3721,17.3999,42000.0
2005-01-12 14:00:00,24.97,25.08,24.97,25.05,74400.0,17.393,17.4696,17.393,17.4487,74400.0
2005-01-12 14:30:00,25.05,25.06,25.01,25.03,69800.0,17.4487,17.4556,17.4208,17.4347,69800.0
2005-01-12 15:00:00,25.03,25.06,24.99,25.03,85400.0,17.4347,17.4556,17.4069,17.4347,85400.0
2005-01-12 15:30:00,25.04,25.19,25.02,25.13,167800.0,17.4417,17.5462,17.4278,17.5044,167800.0
2005-01-13 09:30:00,25.18,25.18,25.01,25.01,84000.0,17.5392,17.5392,17.4208,17.4208,84000.0
2005-01-13 10:00:00,25.03,25.05,24.95,24.99,81800.0,17.4347,17.4487,17.379,17.4069,81800.0
2005-01-13 10:30:00,24.99,25.02,24.93,24.95,46200.0,17.4069,17.4278,17.3651,17.379,46200.0
2005-01-13 11:00:00,24.94,24.99,24.93,24.97,39000.0,17.3721,17.4069,17.3651,17.393,39000.0
2005-01-13 11:30:00,24.97,24.97,24.89,24.92,46000.0,17.393,17.393,17.3372,17.3581,46000.0
2005-01-13 12:00:00,24.91,24.98,24.91,24.95,35400.0,17.3512,17.3999,17.3512,17.379,35400.0
2005-01-13 12:30:00,24.94,25.0,24.94,24.98,33000.0,17.3721,17.4138,17.3721,17.3999,33000.0
2005-01-13 13:00:00,24.97,24.97,24.93,24.95,28800.0,17.393,17.393,17.3651,17.379,28800.0
2005-01-13 13:30:00,24.95,24.98,24.93,24.98,20000.0,17.379,17.3999,17.3651,17.3999,20000.0
2005-01-13 14:00:00,24.99,24.99,24.92,24.95,49000.0,17.4069,17.4069,17.3581,17.379,49000.0
2005-01-13 14:30:00,24.93,24.94,24.86,24.86,50600.0,17.3651,17.3721,17.3163,17.3163,50600.0
2005-01-13 15:00:00,24.86,24.91,24.72,24.72,87600.0,17.3163,17.3512,17.2188,17.2188,87600.0
2005-01-13 15:30:00,24.72,24.78,24.64,24.7,136400.0,17.2188,17.2606,17.1631,17.2049,136400.0
2005-01-14 09:30:00,24.82,24.82,24.55,24.57,108400.0,17.2885,17.2885,17.1004,17.1143,108400.0
2005-01-14 10:00:00,24.57,24.75,24.57,24.74,73000.0,17.1143,17.2397,17.1143,17.2327,73000.0
2005-01-14 10:30:00,24.76,24.89,24.75,24.83,40600.0,17.2467,17.3372,17.2397,17.2954,40600.0
2005-01-14 11:00:00,24.84,24.85,24.75,24.77,43800.0,17.3024,17.3094,17.2397,17.2536,43800.0
2005-01-14 11:30:00,24.77,24.78,24.71,24.73,30000.0,17.2536,17.2606,17.2118,17.2258,30000.0
2005-01-14 12:00:00,24.73,24.83,24.73,24.83,32600.0,17.2258,17.2954,17.2258,17.2954,32600.0
2005-01-14 12:30:00,24.82,24.9,24.82,24.84,27200.0,17.2885,17.3442,17.2885,17.3024,27200.0
2005-01-14 13:00:00,24.83,24.83,24.79,24.83,29600.0,17.2954,17.2954,17.2676,17.2954,29600.0
2005-01-14 13:30:00,24.84,24.85,24.81,24.81,19200.0,17.3024,17.3094,17.2815,17.2815,19200.0
2005-01-14 14:00:00,24.81,24.82,24.72,24.78,33800.0,17.2815,17.2885,17.2188,17.2606,33800.0
2005-01-14 14:30:00,24.76,24.78,24.68,24.7,76200.0,17.2467,17.2606,17.1909,17.2049,76200.0
2005-01-14 15:00:00,24.7,24.7,24.67,24.69,87600.0,17.2049,17.2049,17.184,17.1979,87600.0
2005-01-14 15:30:00,24.69,24.77,24.68,24.68,120000.0,17.1979,17.2536,17.1909,17.1909,120000.0
2005-01-18 09:30:00,24.63,24.7,24.58,24.58,78400.0,17.1561,17.2049,17.1213,17.1213,78400.0
2005-01-18 10:00:00,24.6,24.68,24.59,24.68,46800.0,17.1352,17.1909,17.1283,17.1909,46800.0
2005-01-18 10:30:00,24.66,24.97,24.66,24.96,42800.0,17.177,17.393,17.177,17.386,42800.0
2005-01-18 11:00:00,24.97,25.0,24.9,25.0,46000.0,17.393,17.4138,17.3442,17.4138,46000.0
2005-01-18 11:30:00,25.0,25.05,24.99,25.0,63800.0,17.4138,17.4487,17.4069,17.4138,63800.0
2005-01-18 12:00:00,25.0,25.03,24.98,24.98,43400.0,17.4138,17.4347,17.3999,17.3999,43400.0
2005-01-18 12:30:00,24.99,25.02,24.97,25.01,19200.0,17.4069,17.4278,17.393,17.4208,19200.0
2005-01-18 13:00:00,25.02,25.02,24.92,24.92,49600.0,17.4278,17.4278,17.3581,17.3581,49600.0
2005-01-18 13:30:00,24.92,24.98,24.92,24.95,65800.0,17.3581,17.3999,17.3581,17.379,65800.0
2005-01-18 14:00:00,24.94,24.98,24.93,24.98,44600.0,17.3721,17.3999,17.3651,17.3999,44600.0
2005-01-18 14:30:00,24.99,25.0,24.93,24.98,33200.0,17.4069,17.4138,17.3651,17.3999,33200.0
2005-01-18 15:00:00,24.98,25.0,24.95,25.0,40400.0,17.3999,17.4138,17.379,17.4138,40400.0
2005-01-18 15:30:00,25.0,25.05,24.99,25.05,120000.0,17.4138,17.4487,17.4069,17.4487,120000.0
2005-01-19 09:30:00,24.94,24.95,24.86,24.9,31200.0,17.3721,17.379,17.3163,17.3442,31200.0
2005-01-19 10:00:00,24.9,24.93,24.83,24.9,61800.0,17.3442,17.3651,17.2954,17.3442,61800.0
2005-01-19 10:30:00,24.88,25.02,24.88,25.0,84600.0,17.3303,17.4278,17.3303,17.4138,84600.0
2005-01-19 11:00:00,25.0,25.0,24.88,24.9,32000.0,17.4138,17.4138,17.3303,17.3442,32000.0
2005-01-19 11:30:00,24.89,24.89,24.82,24.83,23200.0,17.3372,17.3372,17.2885,17.2954,23200.0
2005-01-19 12:00:00,24.83,24.85,24.78,24.8,54400.0,17.2954,17.3094,17.2606,17.2745,54400.0
2005-01-19 12:30:00,24.8,24.82,24.78,24.82,25400.0,17.2745,17.2885,17.2606,17.2885,25400.0
2005-01-19 13:00:00,24.82,24.87,24.77,24.85,44000.0,17.2885,17.3233,17.2536,17.3094,44000.0
2005-01-19 13:30:00,24.84,24.86,24.83,24.85,29800.0,17.3024,17.3163,17.2954,17.3094,29800.0
2005-01-19 14:00:00,24.85,24.88,24.84,24.88,38600.0,17.3094,17.3303,17.3024,17.3303,38600.0
2005-01-19 14:30:00,24.89,24.89,24.84,24.86,51800.0,17.3372,17.3372,17.3024,17.3163,51800.0
2005-01-19 15:00:00,24.86,24.87,24.72,24.72,69200.0,17.3163,17.3233,17.2188,17.2188,69200.0
2005-01-19 15:30:00,24.72,24.72,24.6,24.6,124400.0,17.2188,17.2188,17.1352,17.1352,124400.0
2005-01-20 09:30:00,24.55,24.56,24.4,24.43,119200.0,17.1004,17.1074,16.9959,17.0168,119200.0
2005-01-20 10:00:00,24.43,24.5,24.43,24.5,89600.0,17.0168,17.0656,17.0168,17.0656,89600.0
2005-01-20 10:30:00,24.46,24.53,24.46,24.5,43600.0,17.0377,17.0865,17.0377,17.0656,43600.0
2005-01-20 11:00:00,24.52,24.55,24.5,24.54,38800.0,17.0795,17.1004,17.0656,17.0934,38800.0
2005-01-20 11:30:00,24.54,24.55,24.51,24.52,27800.0,17.0934,17.1004,17.0725,17.0795,27800.0
2005-01-20 12:00:00,24.52,24.57,24.5,24.55,32000.0,17.0795,17.1143,17.0656,17.1004,32000.0
2005-01-20 12:30:00,24.53,24.56,24.49,24.52,24400.0,17.0865,17.1074,17.0586,17.0795,24400.0
2005-01-20 13:00:00,24.52,24.54,24.45,24.47,50200.0,17.0795,17.0934,17.0307,17.0447,50200.0
2005-01-20 13:30:00,24.47,24.55,24.47,24.49,39200.0,17.0447,17.1004,17.0447,17.0586,39200.0
2005-01-20 14:00:00,24.5,24.58,24.48,24.54,33000.0,17.0656,17.1213,17.0516,17.0934,33000.0
2005-01-20 14:30:00,24.53,24.6,24.52,24.56,45600.0,17.0865,17.1352,17.0795,17.1074,45600.0
2005-01-20 15:00:00,24.56,24.58,24.43,24.43,89600.0,17.1074,17.1213,17.0168,17.0168,89600.0
2005-01-20 15:30:00,24.44,24.53,24.44,24.48,120000.0,17.0238,17.0865,17.0238,17.0516,120000.0
2005-01-21 09:30:00,24.47,24.51,24.35,24.38,47000.0,17.0447,17.0725,16.9611,16.982,47000.0
2005-01-21 10:00:00,24.38,24.44,24.36,24.44,38400.0,16.982,17.0238,16.9681,17.0238,38400.0
2005-01-21 10:30:00,24.44,24.53,24.4,24.42,50600.0,17.0238,17.0865,16.9959,17.0098,50600.0
2005-01-21 11:00:00,24.41,24.53,24.41,24.5,46400.0,17.0029,17.0865,17.0029,17.0656,46400.0
2005-01-21 11:30:00,24.5,24.53,24.45,24.46,33600.0,17.0656,17.0865,17.0307,17.0377,33600.0
2005-01-21 12:00:00,24.46,24.48,24.35,24.35,34800.0,17.0377,17.0516,16.9611,16.9611,34800.0
2005-01-21 12:30:00,24.36,24.36,24.3,24.33,33400.0,16.9681,16.9681,16.9263,16.9472,33400.0
2005-01-21 13:00:00,24.33,24.35,24.3,24.31,28600.0,16.9472,16.9611,16.9263,16.9332,28600.0
2005-01-21 13:30:00,24.32,24.32,24.14,24.21,58800.0,16.9402,16.9402,16.8148,16.8636,58800.0
2005-01-21 14:00:00,24.22,24.24,24.18,24.24,23200.0,16.8705,16.8845,16.8427,16.8845,23200.0
2005-01-21 14:30:00,24.24,24.25,24.2,24.24,27200.0,16.8845,16.8914,16.8566,16.8845,27200.0
2005-01-21 15:00:00,24.24,24.24,24.14,24.21,63400.0,16.8845,16.8845,16.8148,16.8636,63400.0
2005-01-21 15:30:00,24.21,24.21,24.09,24.1,89600.0,16.8636,16.8636,16.78,16.7869,89600.0
2005-01-24 09:30:00,24.11,24.14,24.04,24.04,32400.0,16.7939,16.8148,16.7452,16.7452,32400.0
2005-01-24 10:00:00,24.04,24.2,24.04,24.19,52400.0,16.7452,16.8566,16.7452,16.8496,52400.0
2005-01-24 10:30:00,24.2,24.25,24.16,24.18,40800.0,16.8566,16.8914,16.8287,16.8427,40800.0
2005-01-24 11:00:00,24.18,24.22,24.14,24.19,90600.0,16.8427,16.8705,16.8148,16.8496,90600.0
2005-01-24 11:30:00,24.18,24.19,24.15,24.17,29000.0,16.8427,16.8496,16.8218,16.8357,29000.0
2005-01-24 12:00:00,24.17,24.2,24.15,24.16,53200.0,16.8357,16.8566,16.8218,16.8287,53200.0
2005-01-24 12:30:00,24.15,24.22,24.11,24.16,21200.0,16.8218,16.8705,16.7939,16.8287,21200.0
2005-01-24 13:00:00,24.17,24.25,24.17,24.22,30600.0,16.8357,16.8914,16.8357,16.8705,30600.0
2005-01-24 13:30:00,24.23,24.23,24.18,24.18,26400.0,16.8775,16.8775,16.8427,16.8427,26400.0
2005-01-24 14:00:00,24.18,24.18,24.11,24.11,53400.0,16.8427,16.8427,16.7939,16.7939,53400.0
2005-01-24 14:30:00,24.11,24.15,24.06,24.07,67400.0,16.7939,16.8218,16.7591,16.7661,67400.0
2005-01-24 15:00:00,24.07,24.1,24.01,24.03,107200.0,16.7661,16.7869,16.7243,16.7382,107200.0
2005-01-24 15:30:00,24.03,24.03,23.98,23.98,155000.0,16.7382,16.7382,16.7034,16.7034,155000.0
2005-01-25 09:30:00,0.01,24.32,0.01,24.28,108400.0,0.007,16.9402,0.007,16.9123,108400.0
2005-01-25 10:00:00,24.3,24.35,24.29,24.33,85200.0,16.9263,16.9611,16.9193,16.9472,85200.0
2005-01-25 10:30:00,24.35,24.35,24.16,24.17,55800.0,16.9611,16.9611,16.8287,16.8357,55800.0
2005-01-25 11:00:00,24.17,24.18,24.11,24.16,26200.0,16.8357,16.8427,16.7939,16.8287,26200.0
2005-01-25 11:30:00,24.16,24.17,24.05,24.07,52000.0,16.8287,16.8357,16.7521,16.7661,52000.0
2005-01-25 12:00:00,24.08,24.09,24.03,24.03,46200.0,16.773,16.78,16.7382,16.7382,46200.0
2005-01-25 12:30:00,24.05,24.09,24.04,24.08,36600.0,16.7521,16.78,16.7452,16.773,36600.0
2005-01-25 13:00:00,24.08,24.2,24.08,24.2,34400.0,16.773,16.8566,16.773,16.8566,34400.0
2005-01-25 13:30:00,24.19,24.2,24.15,24.15,40400.0,16.8496,16.8566,16.8218,16.8218,40400.0
2005-01-25 14:00:00,24.15,24.18,24.13,24.14,43400.0,16.8218,16.8427,16.8078,16.8148,43400.0
2005-01-25 14:30:00,24.13,24.17,24.1,24.17,49000.0,16.8078,16.8357,16.7869,16.8357,49000.0
2005-01-25 15:00:00,24.18,24.19,24.08,24.09,50400.0,16.8427,16.8496,16.773,16.78,50400.0
2005-01-25 15:30:00,24.09,24.13,24.05,24.1,40600.0,16.78,16.8078,16.7521,16.7869,40600.0
2005-01-26 09:30:00,24.1,24.23,24.1,24.16,85400.0,16.7869,16.8775,16.7869,16.8287,85400.0
2005-01-26 10:00:00,24.14,24.2,24.06,24.07,95600.0,16.8148,16.8566,16.7591,16.7661,95600.0
2005-01-26 10:30:00,24.08,24.11,24.03,24.1,81000.0,16.773,16.7939,16.7382,16.7869,81000.0
2005-01-26 11:00:00,24.1,24.1,23.88,23.88,120000.0,16.7869,16.7869,16.6337,16.6337,120000.0
2005-01-26 11:30:00,23.88,23.89,23.72,23.73,105000.0,16.6337,16.6407,16.5223,16.5292,105000.0
2005-01-26 12:00:00,23.73,23.83,23.72,23.8,114600.0,16.5292,16.5989,16.5223,16.578,114600.0
2005-01-26 12:30:00,23.81,23.87,23.81,23.81,51400.0,16.5849,16.6267,16.5849,16.5849,51400.0
2005-01-26 13:00:00,23.81,23.85,23.81,23.84,46200.0,16.5849,16.6128,16.5849,16.6058,46200.0
2005-01-26 13:30:00,23.84,23.88,23.83,23.87,101200.0,16.6058,16.6337,16.5989,16.6267,101200.0
2005-01-26 14:00:00,23.87,23.9,23.84,23.9,85400.0,16.6267,16.6476,16.6058,16.6476,85400.0
2005-01-26 14:30:00,23.9,23.93,23.89,23.93,44000.0,16.6476,16.6685,16.6407,16.6685,44000.0
2005-01-26 15:00:00,23.93,23.94,23.83,23.83,132400.0,16.6685,16.6755,16.5989,16.5989,132400.0
2005-01-26 15:30:00,23.83,23.84,23.81,23.81,161800.0,16.5989,16.6058,16.5849,16.5849,161800.0
2005-01-27 09:30:00,23.84,23.85,23.66,23.74,124200.0,16.6058,16.6128,16.4805,16.5362,124200.0
2005-01-27 10:00:00,23.74,23.75,23.71,23.74,87600.0,16.5362,16.5432,16.5153,16.5362,87600.0
2005-01-27 10:30:00,23.74,23.81,23.72,23.74,79400.0,16.5362,16.5849,16.5223,16.5362,79400.0
2005-01-27 11:00:00,23.75,23.83,23.74,23.78,81000.0,16.5432,16.5989,16.5362,16.5641,81000.0
2005-01-27 11:30:00,23.79,23.82,23.77,23.79,97400.0,16.571,16.5919,16.5571,16.571,97400.0
2005-01-27 12:00:00,23.8,23.82,23.78,23.8,37000.0,16.578,16.5919,16.5641,16.578,37000.0
2005-01-27 12:30:00,23.8,23.81,23.72,23.74,66000.0,16.578,16.5849,16.5223,16.5362,66000.0
2005-01-27 13:00:00,23.75,23.77,23.74,23.74,64800.0,16.5432,16.5571,16.5362,16.5362,64800.0
2005-01-27 13:30:00,23.74,23.74,23.67,23.7,75400.0,16.5362,16.5362,16.4874,16.5083,75400.0
2005-01-27 14:00:00,23.69,23.72,23.69,23.71,109400.0,16.5014,16.5223,16.5014,16.5153,109400.0
2005-01-27 14:30:00,23.71,23.73,23.68,23.73,89000.0,16.5153,16.5292,16.4944,16.5292,89000.0
2005-01-27 15:00:00,23.75,23.79,23.72,23.73,85600.0,16.5432,16.571,16.5223,16.5292,85600.0
2005-01-27 15:30:00,23.73,23.78,23.72,23.73,87800.0,16.5292,16.5641,16.5223,16.5292,87800.0
2005-01-28 09:30:00,23.83,23.88,23.71,23.71,68800.0,16.5989,16.6337,16.5153,16.5153,68800.0
2005-01-28 10:00:00,23.72,23.75,23.68,23.75,56400.0,16.5223,16.5432,16.4944,16.5432,56400.0
2005-01-28 10:30:00,23.74,23.75,23.67,23.72,71000.0,16.5362,16.5432,16.4874,16.5223,71000.0
2005-01-28 11:00:00,23.7,23.73,23.6,23.6,48800.0,16.5083,16.5292,16.4387,16.4387,48800.0
2005-01-28 11:30:00,23.6,23.6,23.5,23.59,65600.0,16.4387,16.4387,16.369,16.4317,65600.0
2005-01-28 12:00:00,23.58,23.63,23.55,23.6,46200.0,16.4247,16.4596,16.4038,16.4387,46200.0
2005-01-28 12:30:00,23.6,23.63,23.55,23.63,50600.0,16.4387,16.4596,16.4038,16.4596,50600.0
2005-01-28 13:00:00,23.63,23.63,23.5,23.57,80000.0,16.4596,16.4596,16.369,16.4178,80000.0
2005-01-28 13:30:00,23.57,23.58,23.52,23.58,55600.0,16.4178,16.4247,16.3829,16.4247,55600.0
2005-01-28 14:00:00,23.57,23.6,23.46,23.49,93400.0,16.4178,16.4387,16.3412,16.3621,93400.0
2005-01-28 14:30:00,23.49,23.5,23.39,23.46,116200.0,16.3621,16.369,16.2924,16.3412,116200.0
2005-01-28 15:00:00,23.46,23.53,23.4,23.53,117200.0,16.3412,16.3899,16.2994,16.3899,117200.0
2005-01-28 15:30:00,23.52,23.58,23.49,23.57,130400.0,16.3829,16.4247,16.3621,16.4178,130400.0
2005-01-31 09:30:00,26.13,26.45,25.45,25.7,1114000.0,18.201,18.4238,17.7273,17.9014,1114000.0
2005-01-31 10:00:00,25.66,25.85,25.36,25.37,798000.0,17.8736,18.0059,17.6646,17.6716,798000.0
2005-01-31 10:30:00,25.38,25.7,25.28,25.57,522800.0,17.6785,17.9014,17.6089,17.8109,522800.0
2005-01-31 11:00:00,25.57,26.0,25.54,26.0,271400.0,17.8109,18.1104,17.79,18.1104,271400.0
2005-01-31 11:30:00,26.0,26.0,25.35,25.72,260000.0,18.1104,18.1104,17.6576,17.9154,260000.0
2005-01-31 12:00:00,25.77,25.93,25.7,25.8,170000.0,17.9502,18.0616,17.9014,17.9711,170000.0
2005-01-31 12:30:00,25.8,25.88,25.78,25.83,93200.0,17.9711,18.0268,17.9572,17.992,93200.0
2005-01-31 13:00:00,25.84,25.84,25.55,25.84,240400.0,17.999,17.999,17.797,17.999,240400.0
2005-01-31 13:30:00,25.84,25.98,25.84,25.98,155200.0,17.999,18.0965,17.999,18.0965,155200.0
2005-01-31 14:00:00,25.98,26.11,25.95,26.03,475600.0,18.0965,18.187,18.0756,18.1313,475600.0
2005-01-31 14:30:00,26.02,26.19,25.63,26.1,308200.0,18.1243,18.2427,17.8527,18.1801,308200.0
2005-01-31 15:00:00,26.1,26.11,25.66,25.73,426600.0,18.1801,18.187,17.8736,17.9223,426600.0
2005-01-31 15:30:00,25.73,25.75,25.61,25.68,458800.0,17.9223,17.9363,17.8387,17.8875,458800.0
2005-02-01 09:30:00,25.7,25.84,25.65,25.81,128200.0,17.9014,17.999,17.8666,17.9781,128200.0
2005-02-01 10:00:00,25.81,25.85,25.66,25.81,102800.0,17.9781,18.0059,17.8736,17.9781,102800.0
2005-02-01 10:30:00,25.82,25.88,25.8,25.87,80400.0,17.985,18.0268,17.9711,18.0198,80400.0
2005-02-01 11:00:00,25.88,25.96,25.75,25.77,123800.0,18.0268,18.0825,17.9363,17.9502,123800.0
2005-02-01 11:30:00,25.76,25.9,25.75,25.9,93200.0,17.9432,18.0407,17.9363,18.0407,93200.0
2005-02-01 12:00:00,25.9,25.94,25.89,25.94,104000.0,18.0407,18.0686,18.0338,18.0686,104000.0
2005-02-01 12:30:00,25.95,25.95,25.89,25.94,55400.0,18.0756,18.0756,18.0338,18.0686,55400.0
2005-02-01 13:00:00,25.94,25.94,25.86,25.9,47200.0,18.0686,18.0686,18.0129,18.0407,47200.0
2005-02-01 13:30:00,25.9,25.99,25.9,25.99,72600.0,18.0407,18.1034,18.0407,18.1034,72600.0
2005-02-01 14:00:00,25.99,26.16,25.95,26.13,204000.0,18.1034,18.2218,18.0756,18.201,204000.0
2005-02-01 14:30:00,26.13,26.23,26.09,26.1,191000.0,18.201,18.2706,18.1731,18.1801,191000.0
2005-02-01 15:00:00,26.09,26.18,26.07,26.07,87600.0,18.1731,18.2358,18.1592,18.1592,87600.0
2005-02-01 15:30:00,26.07,26.14,26.02,26.11,147000.0,18.1592,18.2079,18.1243,18.187,147000.0
2005-02-02 09:30:00,26.18,26.18,26.05,26.08,56000.0,18.2358,18.2358,18.1452,18.1661,56000.0
2005-02-02 10:00:00,26.08,26.15,26.06,26.09,49800.0,18.1661,18.2149,18.1522,18.1731,49800.0
2005-02-02 10:30:00,26.09,26.13,26.09,26.09,28400.0,18.1731,18.201,18.1731,18.1731,28400.0
2005-02-02 11:00:00,26.1,26.13,26.09,26.13,39600.0,18.1801,18.201,18.1731,18.201,39600.0
2005-02-02 11:30:00,26.13,26.17,26.11,26.17,82000.0,18.201,18.2288,18.187,18.2288,82000.0
2005-02-02 12:00:00,26.18,26.18,26.08,26.08,71400.0,18.2358,18.2358,18.1661,18.1661,71400.0
2005-02-02 12:30:00,26.08,26.08,25.98,25.99,23000.0,18.1661,18.1661,18.0965,18.1034,23000.0
2005-02-02 13:00:00,25.99,26.08,25.99,26.08,33800.0,18.1034,18.1661,18.1034,18.1661,33800.0
2005-02-02 13:30:00,26.08,26.08,26.04,26.04,20600.0,18.1661,18.1661,18.1383,18.1383,20600.0
2005-02-02 14:00:00,26.04,26.13,26.02,26.13,66600.0,18.1383,18.201,18.1243,18.201,66600.0
2005-02-02 14:30:00,26.13,26.13,26.01,26.09,55000.0,18.201,18.201,18.1174,18.1731,55000.0
2005-02-02 15:00:00,26.09,26.11,26.02,26.05,61600.0,18.1731,18.187,18.1243,18.1452,61600.0
2005-02-02 15:30:00,26.05,26.08,25.99,26.08,113200.0,18.1452,18.1661,18.1034,18.1661,113200.0
2005-02-03 09:30:00,25.95,26.03,25.88,26.0,43400.0,18.0756,18.1313,18.0268,18.1104,43400.0
2005-02-03 10:00:00,25.98,26.03,25.93,26.02,36600.0,18.0965,18.1313,18.0616,18.1243,36600.0
2005-02-03 10:30:00,26.02,26.03,25.93,25.95,58200.0,18.1243,18.1313,18.0616,18.0756,58200.0
2005-02-03 11:00:00,25.95,25.99,25.93,25.96,37000.0,18.0756,18.1034,18.0616,18.0825,37000.0
2005-02-03 11:30:00,25.98,26.06,25.96,26.02,91000.0,18.0965,18.1522,18.0825,18.1243,91000.0
2005-02-03 12:00:00,26.04,26.05,26.0,26.01,42000.0,18.1383,18.1452,18.1104,18.1174,42000.0
2005-02-03 12:30:00,26.01,26.01,25.98,26.0,28200.0,18.1174,18.1174,18.0965,18.1104,28200.0
2005-02-03 13:00:00,25.99,26.02,25.99,26.0,29200.0,18.1034,18.1243,18.1034,18.1104,29200.0
2005-02-03 13:30:00,26.0,26.06,26.0,26.05,29400.0,18.1104,18.1522,18.1104,18.1452,29400.0
2005-02-03 14:00:00,26.08,26.09,26.05,26.07,25200.0,18.1661,18.1731,18.1452,18.1592,25200.0
2005-02-03 14:30:00,26.06,26.06,26.04,26.04,45600.0,18.1522,18.1522,18.1383,18.1383,45600.0
2005-02-03 15:00:00,26.04,26.08,26.02,26.08,45400.0,18.1383,18.1661,18.1243,18.1661,45400.0
2005-02-03 15:30:00,26.08,26.1,26.07,26.08,93000.0,18.1661,18.1801,18.1592,18.1661,93000.0
2005-02-04 09:30:00,26.13,26.3,26.12,26.28,50000.0,18.201,18.3194,18.194,18.3054,50000.0
2005-02-04 10:00:00,26.29,26.33,26.23,26.23,49200.0,18.3124,18.3403,18.2706,18.2706,49200.0
2005-02-04 10:30:00,26.24,26.24,26.1,26.11,24600.0,18.2776,18.2776,18.1801,18.187,24600.0
2005-02-04 11:00:00,26.11,26.14,26.08,26.08,28800.0,18.187,18.2079,18.1661,18.1661,28800.0
2005-02-04 11:30:00,26.1,26.15,26.08,26.12,27400.0,18.1801,18.2149,18.1661,18.194,27400.0
2005-02-04 12:00:00,26.13,26.13,26.1,26.11,17800.0,18.201,18.201,18.1801,18.187,17800.0
2005-02-04 12:30:00,26.1,26.1,26.03,26.05,44200.0,18.1801,18.1801,18.1313,18.1452,44200.0
2005-02-04 13:00:00,26.04,26.07,26.02,26.05,17800.0,18.1383,18.1592,18.1243,18.1452,17800.0
2005-02-04 13:30:00,26.05,26.11,26.03,26.1,74200.0,18.1452,18.187,18.1313,18.1801,74200.0
2005-02-04 14:00:00,26.11,26.13,26.09,26.12,27000.0,18.187,18.201,18.1731,18.194,27000.0
2005-02-04 14:30:00,26.12,26.13,26.06,26.07,33800.0,18.194,18.201,18.1522,18.1592,33800.0
2005-02-04 15:00:00,26.07,26.13,26.05,26.11,32400.0,18.1592,18.201,18.1452,18.187,32400.0
2005-02-04 15:30:00,26.13,26.16,26.08,26.11,66600.0,18.201,18.2218,18.1661,18.187,66600.0
2005-02-07 09:30:00,26.0,26.18,25.95,26.16,45000.0,18.1104,18.2358,18.0756,18.2218,45000.0
2005-02-07 10:00:00,26.16,26.18,26.1,26.13,20000.0,18.2218,18.2358,18.1801,18.201,20000.0
2005-02-07 10:30:00,26.13,26.17,26.1,26.13,84600.0,18.201,18.2288,18.1801,18.201,84600.0
2005-02-07 11:00:00,26.14,26.15,26.07,26.07,51800.0,18.2079,18.2149,18.1592,18.1592,51800.0
2005-02-07 11:30:00,26.06,26.06,25.97,25.97,51800.0,18.1522,18.1522,18.0895,18.0895,51800.0
2005-02-07 12:00:00,25.96,25.96,25.88,25.88,54400.0,18.0825,18.0825,18.0268,18.0268,54400.0
2005-02-07 12:30:00,25.88,25.9,25.86,25.89,54800.0,18.0268,18.0407,18.0129,18.0338,54800.0
2005-02-07 13:00:00,25.9,25.98,25.9,25.91,41600.0,18.0407,18.0965,18.0407,18.0477,41600.0
2005-02-07 13:30:00,25.91,25.92,25.86,25.9,100800.0,18.0477,18.0547,18.0129,18.0407,100800.0
2005-02-07 14:00:00,25.9,25.9,25.8,25.8,40200.0,18.0407,18.0407,17.9711,17.9711,40200.0
2005-02-07 14:30:00,25.81,25.85,25.8,25.83,72200.0,17.9781,18.0059,17.9711,17.992,72200.0
2005-02-07 15:00:00,25.82,25.85,25.79,25.84,113800.0,17.985,18.0059,17.9641,17.999,113800.0
2005-02-07 15:30:00,25.84,25.84,25.74,25.8,160800.0,17.999,17.999,17.9293,17.9711,160800.0
2005-02-08 09:30:00,25.86,25.89,25.73,25.88,46800.0,18.0129,18.0338,17.9223,18.0268,46800.0
2005-02-08 10:00:00,25.88,25.93,25.85,25.92,65000.0,18.0268,18.0616,18.0059,18.0547,65000.0
2005-02-08 10:30:00,25.93,25.99,25.9,25.98,50200.0,18.0616,18.1034,18.0407,18.0965,50200.0
2005-02-08 11:00:00,25.98,26.0,25.94,26.0,64800.0,18.0965,18.1104,18.0686,18.1104,64800.0
2005-02-08 11:30:00,26.0,26.03,25.95,26.0,78600.0,18.1104,18.1313,18.0756,18.1104,78600.0
2005-02-08 12:00:00,26.0,26.02,25.97,26.01,58000.0,18.1104,18.1243,18.0895,18.1174,58000.0
2005-02-08 12:30:00,26.02,26.04,26.0,26.0,32000.0,18.1243,18.1383,18.1104,18.1104,32000.0
2005-02-08 13:00:00,25.99,26.04,25.99,26.03,39600.0,18.1034,18.1383,18.1034,18.1313,39600.0
2005-02-08 13:30:00,26.02,26.07,26.01,26.07,31200.0,18.1243,18.1592,18.1174,18.1592,31200.0
2005-02-08 14:00:00,26.07,26.1,26.04,26.04,36600.0,18.1592,18.1801,18.1383,18.1383,36600.0
2005-02-08 14:30:00,26.03,26.06,26.0,26.03,34800.0,18.1313,18.1522,18.1104,18.1313,34800.0
2005-02-08 15:00:00,26.04,26.08,26.0,26.08,63400.0,18.1383,18.1661,18.1104,18.1661,63400.0
2005-02-08 15:30:00,26.02,26.07,26.02,26.06,89000.0,18.1243,18.1592,18.1243,18.1522,89000.0
2005-02-09 09:30:00,26.02,26.08,26.02,26.07,70800.0,18.1243,18.1661,18.1243,18.1592,70800.0
2005-02-09 10:00:00,26.06,26.13,25.95,25.97,188200.0,18.1522,18.201,18.0756,18.0895,188200.0
2005-02-09 10:30:00,25.98,25.98,25.9,25.95,74600.0,18.0965,18.0965,18.0407,18.0756,74600.0
2005-02-09 11:00:00,25.95,25.99,25.93,25.96,32200.0,18.0756,18.1034,18.0616,18.0825,32200.0
2005-02-09 11:30:00,25.96,25.98,25.91,25.91,28800.0,18.0825,18.0965,18.0477,18.0477,28800.0
2005-02-09 12:00:00,25.92,25.95,25.9,25.93,42000.0,18.0547,18.0756,18.0407,18.0616,42000.0
2005-02-09 12:30:00,25.95,25.96,25.93,25.95,31600.0,18.0756,18.0825,18.0616,18.0756,31600.0
2005-02-09 13:00:00,25.94,25.97,25.93,25.96,40800.0,18.0686,18.0895,18.0616,18.0825,40800.0
2005-02-09 13:30:00,25.98,26.01,25.98,25.98,30800.0,18.0965,18.1174,18.0965,18.0965,30800.0
2005-02-09 14:00:00,25.97,25.98,25.93,25.94,104600.0,18.0895,18.0965,18.0616,18.0686,104600.0
2005-02-09 14:30:00,25.95,25.97,25.94,25.97,32400.0,18.0756,18.0895,18.0686,18.0895,32400.0
2005-02-09 15:00:00,25.96,26.0,25.95,26.0,66800.0,18.0825,18.1104,18.0756,18.1104,66800.0
2005-02-09 15:30:00,26.0,26.0,25.94,25.94,78000.0,18.1104,18.1104,18.0686,18.0686,78000.0
2005-02-10 09:30:00,25.99,25.99,25.91,25.93,32200.0,18.1034,18.1034,18.0477,18.0616,32200.0
2005-02-10 10:00:00,25.92,25.96,25.83,25.83,36800.0,18.0547,18.0825,17.992,17.992,36800.0
2005-02-10 10:30:00,25.82,25.83,25.8,25.81,17800.0,17.985,17.992,17.9711,17.9781,17800.0
2005-02-10 11:00:00,25.81,25.83,25.75,25.8,42600.0,17.9781,17.992,17.9363,17.9711,42600.0
2005-02-10 11:30:00,25.8,25.81,25.75,25.77,39000.0,17.9711,17.9781,17.9363,17.9502,39000.0
2005-02-10 12:00:00,25.77,25.78,25.72,25.77,21000.0,17.9502,17.9572,17.9154,17.9502,21000.0
2005-02-10 12:30:00,25.76,25.85,25.75,25.85,24000.0,17.9432,18.0059,17.9363,18.0059,24000.0
2005-02-10 13:00:00,25.84,25.88,25.8,25.88,21200.0,17.999,18.0268,17.9711,18.0268,21200.0
2005-02-10 13:30:00,25.88,25.99,25.88,25.99,20800.0,18.0268,18.1034,18.0268,18.1034,20800.0
2005-02-10 14:00:00,25.99,26.03,25.93,25.93,20200.0,18.1034,18.1313,18.0616,18.0616,20200.0
2005-02-10 14:30:00,25.93,25.93,25.79,25.85,37400.0,18.0616,18.0616,17.9641,18.0059,37400.0
2005-02-10 15:00:00,25.84,25.91,25.82,25.91,33000.0,17.999,18.0477,17.985,18.0477,33000.0
2005-02-10 15:30:00,25.91,25.93,25.89,25.91,69200.0,18.0477,18.0616,18.0338,18.0477,69200.0
2005-02-11 09:30:00,25.88,26.12,25.88,25.92,50600.0,18.0268,18.194,18.0268,18.0547,50600.0
2005-02-11 10:00:00,25.92,26.03,25.88,26.03,29200.0,18.0547,18.1313,18.0268,18.1313,29200.0
2005-02-11 10:30:00,26.0,26.04,25.99,26.0,18400.0,18.1104,18.1383,18.1034,18.1104,18400.0
2005-02-11 11:00:00,26.0,26.42,26.0,26.4,89800.0,18.1104,18.403,18.1104,18.389,89800.0
2005-02-11 11:30:00,26.4,26.43,26.28,26.28,34600.0,18.389,18.4099,18.3054,18.3054,34600.0
2005-02-11 12:00:00,26.3,26.34,26.28,26.34,23000.0,18.3194,18.3472,18.3054,18.3472,23000.0
2005-02-11 12:30:00,26.33,26.35,26.28,26.33,24800.0,18.3403,18.3542,18.3054,18.3403,24800.0
2005-02-11 13:00:00,26.34,26.35,26.31,26.34,29000.0,18.3472,18.3542,18.3263,18.3472,29000.0
2005-02-11 13:30:00,26.33,26.36,26.33,26.33,16400.0,18.3403,18.3612,18.3403,18.3403,16400.0
2005-02-11 14:00:00,26.33,26.34,26.3,26.31,57600.0,18.3403,18.3472,18.3194,18.3263,57600.0
2005-02-11 14:30:00,26.31,26.35,26.3,26.3,46800.0,18.3263,18.3542,18.3194,18.3194,46800.0
2005-02-11 15:00:00,26.3,26.31,26.25,26.25,25000.0,18.3194,18.3263,18.2845,18.2845,25000.0
2005-02-11 15:30:00,26.27,26.29,26.2,26.21,90800.0,18.2985,18.3124,18.2497,18.2567,90800.0
2005-02-14 09:30:00,26.09,26.15,26.05,26.06,35000.0,18.1731,18.2149,18.1452,18.1522,35000.0
2005-02-14 10:00:00,26.06,26.13,26.03,26.09,20400.0,18.1522,18.201,18.1313,18.1731,20400.0
2005-02-14 10:30:00,26.09,26.15,26.09,26.14,23600.0,18.1731,18.2149,18.1731,18.2079,23600.0
2005-02-14 11:00:00,26.15,26.17,26.11,26.11,23400.0,18.2149,18.2288,18.187,18.187,23400.0
2005-02-14 11:30:00,26.13,26.15,26.13,26.14,16000.0,18.201,18.2149,18.201,18.2079,16000.0
2005-02-14 12:00:00,26.14,26.14,26.09,26.14,28800.0,18.2079,18.2079,18.1731,18.2079,28800.0
2005-02-14 12:30:00,26.14,26.2,26.13,26.15,18600.0,18.2079,18.2497,18.201,18.2149,18600.0
2005-02-14 13:00:00,26.15,26.16,26.13,26.16,23400.0,18.2149,18.2218,18.201,18.2218,23400.0
2005-02-14 13:30:00,26.16,26.16,26.11,26.11,21000.0,18.2218,18.2218,18.187,18.187,21000.0
2005-02-14 14:00:00,26.11,26.12,26.09,26.11,32800.0,18.187,18.194,18.1731,18.187,32800.0
2005-02-14 14:30:00,26.09,26.09,26.05,26.08,50000.0,18.1731,18.1731,18.1452,18.1661,50000.0
2005-02-14 15:00:00,26.08,26.14,26.07,26.1,31400.0,18.1661,18.2079,18.1592,18.1801,31400.0
2005-02-14 15:30:00,26.11,26.11,26.07,26.1,63600.0,18.187,18.187,18.1592,18.1801,63600.0
2005-02-15 09:30:00,26.1,26.13,25.99,26.03,35800.0,18.1801,18.201,18.1034,18.1313,35800.0
2005-02-15 10:00:00,26.03,26.28,26.01,26.28,38600.0,18.1313,18.3054,18.1174,18.3054,38600.0
2005-02-15 10:30:00,26.28,26.32,26.26,26.29,51200.0,18.3054,18.3333,18.2915,18.3124,51200.0
2005-02-15 11:00:00,26.29,26.41,26.28,26.36,38800.0,18.3124,18.396,18.3054,18.3612,38800.0
2005-02-15 11:30:00,26.35,26.39,26.34,26.34,21400.0,18.3542,18.3821,18.3472,18.3472,21400.0
2005-02-15 12:00:00,26.34,26.38,26.31,26.35,35800.0,18.3472,18.3751,18.3263,18.3542,35800.0
2005-02-15 12:30:00,26.36,26.42,26.35,26.39,21000.0,18.3612,18.403,18.3542,18.3821,21000.0
2005-02-15 13:00:00,26.39,26.39,26.29,26.29,33200.0,18.3821,18.3821,18.3124,18.3124,33200.0
2005-02-15 13:30:00,26.29,26.29,26.18,26.2,53000.0,18.3124,18.3124,18.2358,18.2497,53000.0
2005-02-15 14:00:00,26.19,26.19,26.13,26.19,46800.0,18.2427,18.2427,18.201,18.2427,46800.0
2005-02-15 14:30:00,26.17,26.28,26.17,26.26,33400.0,18.2288,18.3054,18.2288,18.2915,33400.0
2005-02-15 15:00:00,26.25,26.28,26.25,26.26,38800.0,18.2845,18.3054,18.2845,18.2915,38800.0
2005-02-15 15:30:00,26.27,26.29,26.25,26.27,87000.0,18.2985,18.3124,18.2845,18.2985,87000.0
2005-02-16 09:30:00,26.23,26.23,26.02,26.05,40800.0,18.2706,18.2706,18.1243,18.1452,40800.0
2005-02-16 10:00:00,26.05,26.06,26.01,26.04,34200.0,18.1452,18.1522,18.1174,18.1383,34200.0
2005-02-16 10:30:00,26.03,26.07,26.0,26.06,24600.0,18.1313,18.1592,18.1104,18.1522,24600.0
2005-02-16 11:00:00,26.07,26.09,26.02,26.03,25400.0,18.1592,18.1731,18.1243,18.1313,25400.0
2005-02-16 11:30:00,26.04,26.05,26.01,26.02,13800.0,18.1383,18.1452,18.1174,18.1243,13800.0
2005-02-16 12:00:00,26.02,26.04,26.0,26.04,13600.0,18.1243,18.1383,18.1104,18.1383,13600.0
2005-02-16 12:30:00,26.02,26.03,25.96,25.97,27800.0,18.1243,18.1313,18.0825,18.0895,27800.0
2005-02-16 13:00:00,25.96,26.02,25.95,25.98,25800.0,18.0825,18.1243,18.0756,18.0965,25800.0
2005-02-16 13:30:00,25.97,25.98,25.95,25.95,22200.0,18.0895,18.0965,18.0756,18.0756,22200.0
2005-02-16 14:00:00,25.95,26.08,25.95,26.07,104000.0,18.0756,18.1661,18.0756,18.1592,104000.0
2005-02-16 14:30:00,26.07,26.18,26.03,26.18,169800.0,18.1592,18.2358,18.1313,18.2358,169800.0
2005-02-16 15:00:00,26.18,26.2,26.14,26.14,38800.0,18.2358,18.2497,18.2079,18.2079,38800.0
2005-02-16 15:30:00,26.14,26.16,26.1,26.15,74400.0,18.2079,18.2218,18.1801,18.2149,74400.0
2005-02-17 09:30:00,26.09,26.12,26.02,26.05,53600.0,18.1731,18.194,18.1243,18.1452,53600.0
2005-02-17 10:00:00,26.05,26.14,26.05,26.13,62400.0,18.1452,18.2079,18.1452,18.201,62400.0
2005-02-17 10:30:00,26.12,26.12,26.0,26.02,42400.0,18.194,18.194,18.1104,18.1243,42400.0
2005-02-17 11:00:00,26.02,26.02,25.91,25.92,77400.0,18.1243,18.1243,18.0477,18.0547,77400.0
2005-02-17 11:30:00,25.93,26.04,25.93,26.01,28200.0,18.0616,18.1383,18.0616,18.1174,28200.0
2005-02-17 12:00:00,26.01,26.09,26.0,26.09,32000.0,18.1174,18.1731,18.1104,18.1731,32000.0
2005-02-17 12:30:00,26.09,26.11,26.08,26.11,16400.0,18.1731,18.187,18.1661,18.187,16400.0
2005-02-17 13:00:00,26.12,26.15,26.07,26.07,21400.0,18.194,18.2149,18.1592,18.1592,21400.0
2005-02-17 13:30:00,26.06,26.11,26.06,26.09,20200.0,18.1522,18.187,18.1522,18.1731,20200.0
2005-02-17 14:00:00,26.09,26.15,26.08,26.15,43600.0,18.1731,18.2149,18.1661,18.2149,43600.0
2005-02-17 14:30:00,26.15,26.16,26.08,26.08,67400.0,18.2149,18.2218,18.1661,18.1661,67400.0
2005-02-17 15:00:00,26.08,26.14,26.07,26.13,91600.0,18.1661,18.2079,18.1592,18.201,91600.0
2005-02-17 15:30:00,26.13,26.16,26.09,26.1,145200.0,18.201,18.2218,18.1731,18.1801,145200.0
2005-02-18 09:30:00,26.18,26.35,26.18,26.33,64800.0,18.2358,18.3542,18.2358,18.3403,64800.0
2005-02-18 10:00:00,26.35,26.43,26.35,26.43,47600.0,18.3542,18.4099,18.3542,18.4099,47600.0
2005-02-18 10:30:00,26.41,26.46,26.36,26.43,45800.0,18.396,18.4308,18.3612,18.4099,45800.0
2005-02-18 11:00:00,26.44,26.57,26.43,26.45,59200.0,18.4169,18.5074,18.4099,18.4238,59200.0
2005-02-18 11:30:00,26.46,26.48,26.4,26.41,51400.0,18.4308,18.4447,18.389,18.396,51400.0
2005-02-18 12:00:00,26.4,26.43,26.33,26.34,40200.0,18.389,18.4099,18.3403,18.3472,40200.0
2005-02-18 12:30:00,26.35,26.46,26.34,26.45,29400.0,18.3542,18.4308,18.3472,18.4238,29400.0
2005-02-18 13:00:00,26.46,26.5,26.46,26.47,49600.0,18.4308,18.4587,18.4308,18.4378,49600.0
2005-02-18 13:30:00,26.47,26.5,26.47,26.5,33600.0,18.4378,18.4587,18.4378,18.4587,33600.0
2005-02-18 14:00:00,26.49,26.53,26.49,26.52,30800.0,18.4517,18.4796,18.4517,18.4726,30800.0
2005-02-18 14:30:00,26.52,26.57,26.51,26.55,190000.0,18.4726,18.5074,18.4656,18.4935,190000.0
2005-02-18 15:00:00,26.55,26.6,26.5,26.59,55000.0,18.4935,18.5283,18.4587,18.5214,55000.0
2005-02-18 15:30:00,26.59,26.64,26.55,26.57,115800.0,18.5214,18.5562,18.4935,18.5074,115800.0
2005-02-22 09:30:00,26.4,26.47,26.25,26.44,59800.0,18.389,18.4378,18.2845,18.4169,59800.0
2005-02-22 10:00:00,26.42,26.43,26.36,26.39,67600.0,18.403,18.4099,18.3612,18.3821,67600.0
2005-02-22 10:30:00,26.39,26.47,26.35,26.36,62200.0,18.3821,18.4378,18.3542,18.3612,62200.0
2005-02-22 11:00:00,26.36,26.41,26.05,26.05,75800.0,18.3612,18.396,18.1452,18.1452,75800.0
2005-02-22 11:30:00,26.04,26.07,26.03,26.06,57000.0,18.1383,18.1592,18.1313,18.1522,57000.0
2005-02-22 12:00:00,26.06,26.1,26.02,26.06,97200.0,18.1522,18.1801,18.1243,18.1522,97200.0
2005-02-22 12:30:00,26.05,26.11,26.02,26.05,178200.0,18.1452,18.187,18.1243,18.1452,178200.0
2005-02-22 13:00:00,26.05,26.06,26.03,26.04,76000.0,18.1452,18.1522,18.1313,18.1383,76000.0
2005-02-22 13:30:00,26.04,26.05,26.0,26.01,54200.0,18.1383,18.1452,18.1104,18.1174,54200.0
2005-02-22 14:00:00,26.0,26.0,25.92,25.93,136600.0,18.1104,18.1104,18.0547,18.0616,136600.0
2005-02-22 14:30:00,25.93,25.98,25.93,25.93,108400.0,18.0616,18.0965,18.0616,18.0616,108400.0
2005-02-22 15:00:00,25.93,25.98,25.93,25.96,81000.0,18.0616,18.0965,18.0616,18.0825,81000.0
2005-02-22 15:30:00,25.96,26.04,25.93,25.95,199000.0,18.0825,18.1383,18.0616,18.0756,199000.0
2005-02-23 09:30:00,26.0,26.03,25.95,26.0,50400.0,18.1104,18.1313,18.0756,18.1104,50400.0
2005-02-23 10:00:00,26.0,26.07,25.98,26.05,32200.0,18.1104,18.1592,18.0965,18.1452,32200.0
2005-02-23 10:30:00,26.05,26.06,25.98,26.0,91800.0,18.1452,18.1522,18.0965,18.1104,91800.0
2005-02-23 11:00:00,26.01,26.09,26.01,26.06,40400.0,18.1174,18.1731,18.1174,18.1522,40400.0
2005-02-23 11:30:00,26.07,26.1,26.05,26.06,19400.0,18.1592,18.1801,18.1452,18.1522,19400.0
2005-02-23 12:00:00,26.07,26.08,26.02,26.02,44000.0,18.1592,18.1661,18.1243,18.1243,44000.0
2005-02-23 12:30:00,26.0,26.08,25.99,26.04,38400.0,18.1104,18.1661,18.1034,18.1383,38400.0
2005-02-23 13:00:00,26.05,26.05,26.0,26.0,32200.0,18.1452,18.1452,18.1104,18.1104,32200.0
2005-02-23 13:30:00,26.0,26.02,25.96,26.0,53400.0,18.1104,18.1243,18.0825,18.1104,53400.0
2005-02-23 14:00:00,26.0,26.07,25.93,26.07,64000.0,18.1104,18.1592,18.0616,18.1592,64000.0
2005-02-23 14:30:00,26.05,26.08,26.02,26.04,25200.0,18.1452,18.1661,18.1243,18.1383,25200.0
2005-02-23 15:00:00,26.05,26.2,26.05,26.18,45800.0,18.1452,18.2497,18.1452,18.2358,45800.0
2005-02-23 15:30:00,26.18,26.2,26.13,26.15,58800.0,18.2358,18.2497,18.201,18.2149,58800.0
2005-02-24 09:30:00,26.05,26.05,25.95,25.95,57400.0,18.1452,18.1452,18.0756,18.0756,57400.0
2005-02-24 10:00:00,25.95,26.08,25.95,26.07,38000.0,18.0756,18.1661,18.0756,18.1592,38000.0
2005-02-24 10:30:00,26.07,26.16,26.02,26.02,36200.0,18.1592,18.2218,18.1243,18.1243,36200.0
2005-02-24 11:00:00,26.05,26.08,26.01,26.07,133000.0,18.1452,18.1661,18.1174,18.1592,133000.0
2005-02-24 11:30:00,26.07,26.13,26.05,26.13,48800.0,18.1592,18.201,18.1452,18.201,48800.0
2005-02-24 12:00:00,26.11,26.2,26.1,26.18,25600.0,18.187,18.2497,18.1801,18.2358,25600.0
2005-02-24 12:30:00,26.18,26.25,26.18,26.23,23000.0,18.2358,18.2845,18.2358,18.2706,23000.0
2005-02-24 13:00:00,26.22,26.24,26.17,26.22,24400.0,18.2636,18.2776,18.2288,18.2636,24400.0
2005-02-24 13:30:00,26.22,26.35,26.22,26.34,30400.0,18.2636,18.3542,18.2636,18.3472,30400.0
2005-02-24 14:00:00,26.34,26.46,26.34,26.44,31000.0,18.3472,18.4308,18.3472,18.4169,31000.0
2005-02-24 14:30:00,26.43,26.47,26.41,26.45,30600.0,18.4099,18.4378,18.396,18.4238,30600.0
2005-02-24 15:00:00,26.44,26.46,26.41,26.42,122000.0,18.4169,18.4308,18.396,18.403,122000.0
2005-02-24 15:30:00,26.42,26.46,26.41,26.43,148000.0,18.403,18.4308,18.396,18.4099,148000.0
2005-02-25 09:30:00,26.38,26.4,26.25,26.35,55400.0,18.3751,18.389,18.2845,18.3542,55400.0
2005-02-25 10:00:00,26.36,26.38,26.35,26.38,23200.0,18.3612,18.3751,18.3542,18.3751,23200.0
2005-02-25 10:30:00,26.36,26.38,26.33,26.38,25000.0,18.3612,18.3751,18.3403,18.3751,25000.0
2005-02-25 11:00:00,26.38,26.44,26.38,26.41,79000.0,18.3751,18.4169,18.3751,18.396,79000.0
2005-02-25 11:30:00,26.41,26.5,26.39,26.5,49000.0,18.396,18.4587,18.3821,18.4587,49000.0
2005-02-25 12:00:00,26.49,26.5,26.41,26.41,82000.0,18.4517,18.4587,18.396,18.396,82000.0
2005-02-25 12:30:00,26.43,26.47,26.4,26.4,34600.0,18.4099,18.4378,18.389,18.389,34600.0
2005-02-25 13:00:00,26.41,26.45,26.41,26.43,42000.0,18.396,18.4238,18.396,18.4099,42000.0
2005-02-25 13:30:00,26.42,26.45,26.4,26.43,28200.0,18.403,18.4238,18.389,18.4099,28200.0
2005-02-25 14:00:00,26.43,26.43,26.41,26.42,25600.0,18.4099,18.4099,18.396,18.403,25600.0
2005-02-25 14:30:00,26.42,26.47,26.39,26.43,56200.0,18.403,18.4378,18.3821,18.4099,56200.0
2005-02-25 15:00:00,26.43,26.49,26.43,26.45,103800.0,18.4099,18.4517,18.4099,18.4238,103800.0
2005-02-25 15:30:00,26.45,26.48,26.42,26.45,117400.0,18.4238,18.4447,18.403,18.4238,117400.0
2005-02-28 09:30:00,26.41,26.43,26.29,26.36,32400.0,18.396,18.4099,18.3124,18.3612,32400.0
2005-02-28 10:00:00,26.36,26.42,26.33,26.37,34000.0,18.3612,18.403,18.3403,18.3681,34000.0
2005-02-28 10:30:00,26.36,26.43,26.36,26.42,45000.0,18.3612,18.4099,18.3612,18.403,45000.0
2005-02-28 11:00:00,26.42,26.46,26.41,26.42,37000.0,18.403,18.4308,18.396,18.403,37000.0
2005-02-28 11:30:00,26.43,26.45,26.38,26.38,42200.0,18.4099,18.4238,18.3751,18.3751,42200.0
2005-02-28 12:00:00,26.38,26.38,26.2,26.21,43200.0,18.3751,18.3751,18.2497,18.2567,43200.0
2005-02-28 12:30:00,26.22,26.25,26.22,26.23,23600.0,18.2636,18.2845,18.2636,18.2706,23600.0
2005-02-28 13:00:00,26.23,26.25,26.16,26.16,28000.0,18.2706,18.2845,18.2218,18.2218,28000.0
2005-02-28 13:30:00,26.15,26.15,26.06,26.06,57400.0,18.2149,18.2149,18.1522,18.1522,57400.0
2005-02-28 14:00:00,26.07,26.1,26.04,26.09,61600.0,18.1592,18.1801,18.1383,18.1731,61600.0
2005-02-28 14:30:00,26.09,26.15,26.06,26.08,71600.0,18.1731,18.2149,18.1522,18.1661,71600.0
2005-02-28 15:00:00,26.08,26.24,26.07,26.14,83200.0,18.1661,18.2776,18.1592,18.2079,83200.0
2005-02-28 15:30:00,26.14,26.2,26.05,26.11,202200.0,18.2079,18.2497,18.1452,18.187,202200.0
2005-03-01 09:30:00,26.21,26.54,26.21,26.48,215800.0,18.2567,18.4865,18.2567,18.4447,215800.0
2005-03-01 10:00:00,26.47,26.53,26.36,26.36,123400.0,18.4378,18.4796,18.3612,18.3612,123400.0
2005-03-01 10:30:00,26.35,26.38,26.35,26.36,24200.0,18.3542,18.3751,18.3542,18.3612,24200.0
2005-03-01 11:00:00,26.36,26.39,26.31,26.31,79200.0,18.3612,18.3821,18.3263,18.3263,79200.0
2005-03-01 11:30:00,26.29,26.38,26.25,26.38,32800.0,18.3124,18.3751,18.2845,18.3751,32800.0
2005-03-01 12:00:00,26.37,26.37,26.32,26.35,29200.0,18.3681,18.3681,18.3333,18.3542,29200.0
2005-03-01 12:30:00,26.35,26.35,26.29,26.33,47800.0,18.3542,18.3542,18.3124,18.3403,47800.0
2005-03-01 13:00:00,26.32,26.33,26.18,26.18,35600.0,18.3333,18.3403,18.2358,18.2358,35600.0
2005-03-01 13:30:00,26.18,26.23,26.11,26.16,75400.0,18.2358,18.2706,18.187,18.2218,75400.0
2005-03-01 14:00:00,26.16,26.24,26.16,26.21,61400.0,18.2218,18.2776,18.2218,18.2567,61400.0
2005-03-01 14:30:00,26.21,26.22,26.07,26.13,47000.0,18.2567,18.2636,18.1592,18.201,47000.0
2005-03-01 15:00:00,26.13,26.23,26.13,26.2,109600.0,18.201,18.2706,18.201,18.2497,109600.0
2005-03-01 15:30:00,26.2,26.23,26.18,26.2,120400.0,18.2497,18.2706,18.2358,18.2497,120400.0
2005-03-02 09:30:00,26.2,26.28,26.1,26.28,74400.0,18.2497,18.3054,18.1801,18.3054,74400.0
2005-03-02 10:00:00,26.28,26.29,26.18,26.28,64600.0,18.3054,18.3124,18.2358,18.3054,64600.0
2005-03-02 10:30:00,26.3,26.33,26.2,26.33,36800.0,18.3194,18.3403,18.2497,18.3403,36800.0
2005-03-02 11:00:00,26.33,26.48,26.29,26.3,77400.0,18.3403,18.4447,18.3124,18.3194,77400.0
2005-03-02 11:30:00,26.3,26.38,26.24,26.32,39000.0,18.3194,18.3751,18.2776,18.3333,39000.0
2005-03-02 12:00:00,26.32,26.43,26.31,26.39,34600.0,18.3333,18.4099,18.3263,18.3821,34600.0
2005-03-02 12:30:00,26.38,26.42,26.36,26.42,25600.0,18.3751,18.403,18.3612,18.403,25600.0
2005-03-02 13:00:00,26.42,26.46,26.36,26.39,46400.0,18.403,18.4308,18.3612,18.3821,46400.0
2005-03-02 13:30:00,26.39,26.43,26.32,26.33,47000.0,18.3821,18.4099,18.3333,18.3403,47000.0
2005-03-02 14:00:00,26.32,26.38,26.3,26.31,126600.0,18.3333,18.3751,18.3194,18.3263,126600.0
2005-03-02 14:30:00,26.32,26.32,25.99,26.01,154000.0,18.3333,18.3333,18.1034,18.1174,154000.0
2005-03-02 15:00:00,26.01,26.13,25.98,26.11,125000.0,18.1174,18.201,18.0965,18.187,125000.0
2005-03-02 15:30:00,26.11,26.14,26.04,26.11,141000.0,18.187,18.2079,18.1383,18.187,141000.0
2005-03-03 09:30:00,26.17,26.3,26.14,26.25,64200.0,18.2288,18.3194,18.2079,18.2845,64200.0
2005-03-03 10:00:00,26.25,26.3,26.15,26.15,50600.0,18.2845,18.3194,18.2149,18.2149,50600.0
2005-03-03 10:30:00,26.15,26.22,26.13,26.22,23600.0,18.2149,18.2636,18.201,18.2636,23600.0
2005-03-03 11:00:00,26.22,26.22,26.11,26.13,34000.0,18.2636,18.2636,18.187,18.201,34000.0
2005-03-03 11:30:00,26.13,26.18,26.02,26.05,38800.0,18.201,18.2358,18.1243,18.1452,38800.0
2005-03-03 12:00:00,26.04,26.06,26.01,26.04,33800.0,18.1383,18.1522,18.1174,18.1383,33800.0
2005-03-03 12:30:00,26.02,26.1,26.01,26.09,20200.0,18.1243,18.1801,18.1174,18.1731,20200.0
2005-03-03 13:00:00,26.11,26.14,26.07,26.07,53800.0,18.187,18.2079,18.1592,18.1592,53800.0
2005-03-03 13:30:00,26.09,26.09,25.95,25.98,60200.0,18.1731,18.1731,18.0756,18.0965,60200.0
2005-03-03 14:00:00,25.99,26.13,25.99,26.12,40000.0,18.1034,18.201,18.1034,18.194,40000.0
2005-03-03 14:30:00,26.12,26.13,26.09,26.12,234400.0,18.194,18.201,18.1731,18.194,234400.0
2005-03-03 15:00:00,26.13,26.13,26.07,26.12,77600.0,18.201,18.201,18.1592,18.194,77600.0
2005-03-03 15:30:00,26.12,26.12,26.06,26.1,53600.0,18.194,18.194,18.1522,18.1801,53600.0
2005-03-04 09:30:00,26.2,26.35,26.2,26.31,34000.0,18.2497,18.3542,18.2497,18.3263,34000.0
2005-03-04 10:00:00,26.32,26.59,26.32,26.57,99600.0,18.3333,18.5214,18.3333,18.5074,99600.0
2005-03-04 10:30:00,26.57,26.63,26.5,26.58,60400.0,18.5074,18.5492,18.4587,18.5144,60400.0
2005-03-04 11:00:00,26.58,26.63,26.56,26.63,54800.0,18.5144,18.5492,18.5005,18.5492,54800.0
2005-03-04 11:30:00,26.63,26.67,26.5,26.5,63000.0,18.5492,18.5771,18.4587,18.4587,63000.0
2005-03-04 12:00:00,26.5,26.57,26.49,26.52,31200.0,18.4587,18.5074,18.4517,18.4726,31200.0
2005-03-04 12:30:00,26.52,26.59,26.52,26.56,34200.0,18.4726,18.5214,18.4726,18.5005,34200.0
2005-03-04 13:00:00,26.58,26.6,26.54,26.55,38800.0,18.5144,18.5283,18.4865,18.4935,38800.0
2005-03-04 13:30:00,26.55,26.55,26.48,26.53,39400.0,18.4935,18.4935,18.4447,18.4796,39400.0
2005-03-04 14:00:00,26.53,26.61,26.53,26.55,53800.0,18.4796,18.5353,18.4796,18.4935,53800.0
2005-03-04 14:30:00,26.54,26.55,26.52,26.53,37000.0,18.4865,18.4935,18.4726,18.4796,37000.0
2005-03-04 15:00:00,26.52,26.52,26.49,26.5,48400.0,18.4726,18.4726,18.4517,18.4587,48400.0
2005-03-04 15:30:00,26.5,26.5,26.4,26.46,119000.0,18.4587,18.4587,18.389,18.4308,119000.0
2005-03-07 09:30:00,26.43,26.66,26.43,26.61,57000.0,18.4099,18.5701,18.4099,18.5353,57000.0
2005-03-07 10:00:00,26.61,26.61,26.59,26.6,31000.0,18.5353,18.5353,18.5214,18.5283,31000.0
2005-03-07 10:30:00,26.59,26.6,26.53,26.57,27400.0,18.5214,18.5283,18.4796,18.5074,27400.0
2005-03-07 11:00:00,26.56,26.6,26.56,26.6,29200.0,18.5005,18.5283,18.5005,18.5283,29200.0
2005-03-07 11:30:00,26.6,26.63,26.55,26.56,35400.0,18.5283,18.5492,18.4935,18.5005,35400.0
2005-03-07 12:00:00,26.56,26.58,26.47,26.47,35000.0,18.5005,18.5144,18.4378,18.4378,35000.0
2005-03-07 12:30:00,26.48,26.54,26.45,26.49,28200.0,18.4447,18.4865,18.4238,18.4517,28200.0
2005-03-07 13:00:00,26.5,26.5,26.41,26.43,18400.0,18.4587,18.4587,18.396,18.4099,18400.0
2005-03-07 13:30:00,26.44,26.49,26.43,26.48,35400.0,18.4169,18.4517,18.4099,18.4447,35400.0
2005-03-07 14:00:00,26.47,26.49,26.43,26.43,28800.0,18.4378,18.4517,18.4099,18.4099,28800.0
2005-03-07 14:30:00,26.43,26.46,26.39,26.4,38400.0,18.4099,18.4308,18.3821,18.389,38400.0
2005-03-07 15:00:00,26.39,26.4,26.34,26.35,41800.0,18.3821,18.389,18.3472,18.3542,41800.0
2005-03-07 15:30:00,26.35,26.35,26.3,26.34,89400.0,18.3542,18.3542,18.3194,18.3472,89400.0
2005-03-08 09:30:00,26.33,26.33,26.11,26.27,84000.0,18.3403,18.3403,18.187,18.2985,84000.0
2005-03-08 10:00:00,26.27,26.32,26.23,26.26,88600.0,18.2985,18.3333,18.2706,18.2915,88600.0
2005-03-08 10:30:00,26.25,26.29,26.23,26.24,62000.0,18.2845,18.3124,18.2706,18.2776,62000.0
2005-03-08 11:00:00,26.24,26.27,26.18,26.18,25000.0,18.2776,18.2985,18.2358,18.2358,25000.0
2005-03-08 11:30:00,26.18,26.22,26.18,26.2,49200.0,18.2358,18.2636,18.2358,18.2497,49200.0
2005-03-08 12:00:00,26.19,26.22,26.17,26.21,33600.0,18.2427,18.2636,18.2288,18.2567,33600.0
2005-03-08 12:30:00,26.21,26.22,26.19,26.2,23800.0,18.2567,18.2636,18.2427,18.2497,23800.0
2005-03-08 13:00:00,26.19,26.24,26.19,26.2,25200.0,18.2427,18.2776,18.2427,18.2497,25200.0
2005-03-08 13:30:00,26.18,26.21,26.18,26.21,26000.0,18.2358,18.2567,18.2358,18.2567,26000.0
2005-03-08 14:00:00,26.21,26.26,26.18,26.24,46400.0,18.2567,18.2915,18.2358,18.2776,46400.0
2005-03-08 14:30:00,26.25,26.25,26.19,26.2,30600.0,18.2845,18.2845,18.2427,18.2497,30600.0
2005-03-08 15:00:00,26.21,26.22,26.18,26.18,69800.0,18.2567,18.2636,18.2358,18.2358,69800.0
2005-03-08 15:30:00,26.18,26.18,26.09,26.14,67400.0,18.2358,18.2358,18.1731,18.2079,67400.0
2005-03-09 09:30:00,26.16,26.36,26.14,26.25,69000.0,18.2218,18.3612,18.2079,18.2845,69000.0
2005-03-09 10:00:00,26.3,26.31,26.22,26.23,14800.0,18.3194,18.3263,18.2636,18.2706,14800.0
2005-03-09 10:30:00,26.21,26.28,26.16,26.2,28800.0,18.2567,18.3054,18.2218,18.2497,28800.0
2005-03-09 11:00:00,26.18,26.2,26.15,26.16,30200.0,18.2358,18.2497,18.2149,18.2218,30200.0
2005-03-09 11:30:00,26.14,26.16,26.13,26.15,23600.0,18.2079,18.2218,18.201,18.2149,23600.0
2005-03-09 12:00:00,26.14,26.16,26.11,26.14,27000.0,18.2079,18.2218,18.187,18.2079,27000.0
2005-03-09 12:30:00,26.14,26.22,26.08,26.08,28400.0,18.2079,18.2636,18.1661,18.1661,28400.0
2005-03-09 13:00:00,26.08,26.12,26.07,26.07,26000.0,18.1661,18.194,18.1592,18.1592,26000.0
2005-03-09 13:30:00,26.08,26.18,26.07,26.18,25000.0,18.1661,18.2358,18.1592,18.2358,25000.0
2005-03-09 14:00:00,26.2,26.25,26.08,26.11,35000.0,18.2497,18.2845,18.1661,18.187,35000.0
2005-03-09 14:30:00,26.11,26.15,26.1,26.12,23400.0,18.187,18.2149,18.1801,18.194,23400.0
2005-03-09 15:00:00,26.12,26.13,26.09,26.11,50600.0,18.194,18.201,18.1731,18.187,50600.0
2005-03-09 15:30:00,26.11,26.11,26.04,26.05,71200.0,18.187,18.187,18.1383,18.1452,71200.0
2005-03-10 09:30:00,26.05,26.1,25.92,25.98,50400.0,18.1452,18.1801,18.0547,18.0965,50400.0
2005-03-10 10:00:00,25.98,26.0,25.91,25.92,56400.0,18.0965,18.1104,18.0477,18.0547,56400.0
2005-03-10 10:30:00,25.94,25.99,25.91,25.91,51400.0,18.0686,18.1034,18.0477,18.0477,51400.0
2005-03-10 11:00:00,25.91,25.93,25.88,25.91,71800.0,18.0477,18.0616,18.0268,18.0477,71800.0
2005-03-10 11:30:00,25.9,25.92,25.87,25.87,70000.0,18.0407,18.0547,18.0198,18.0198,70000.0
2005-03-10 12:00:00,25.88,25.9,25.84,25.89,59200.0,18.0268,18.0407,17.999,18.0338,59200.0
2005-03-10 12:30:00,25.89,26.02,25.89,26.01,23200.0,18.0338,18.1243,18.0338,18.1174,23200.0
2005-03-10 13:00:00,26.02,26.02,25.99,26.02,43400.0,18.1243,18.1243,18.1034,18.1243,43400.0
2005-03-10 13:30:00,26.02,26.1,26.0,26.09,57400.0,18.1243,18.1801,18.1104,18.1731,57400.0
2005-03-10 14:00:00,26.09,26.15,26.09,26.13,35000.0,18.1731,18.2149,18.1731,18.201,35000.0
2005-03-10 14:30:00,26.13,26.17,26.11,26.15,27400.0,18.201,18.2288,18.187,18.2149,27400.0
2005-03-10 15:00:00,26.16,26.16,26.09,26.13,60200.0,18.2218,18.2218,18.1731,18.201,60200.0
2005-03-10 15:30:00,26.13,26.15,26.09,26.1,80800.0,18.201,18.2149,18.1731,18.1801,80800.0
2005-03-11 09:30:00,26.08,26.33,26.04,26.33,37000.0,18.1661,18.3403,18.1383,18.3403,37000.0
2005-03-11 10:00:00,26.37,26.38,26.25,26.34,36400.0,18.3681,18.3751,18.2845,18.3472,36400.0
2005-03-11 10:30:00,26.33,26.33,26.11,26.13,56400.0,18.3403,18.3403,18.187,18.201,56400.0
2005-03-11 11:00:00,26.12,26.15,26.07,26.12,23200.0,18.194,18.2149,18.1592,18.194,23200.0
2005-03-11 11:30:00,26.1,26.18,26.05,26.13,55200.0,18.1801,18.2358,18.1452,18.201,55200.0
2005-03-11 12:00:00,26.13,26.15,26.03,26.04,73600.0,18.201,18.2149,18.1313,18.1383,73600.0
2005-03-11 12:30:00,26.06,26.1,25.96,25.97,62400.0,18.1522,18.1801,18.0825,18.0895,62400.0
2005-03-11 13:00:00,25.98,26.04,25.98,26.0,28200.0,18.0965,18.1383,18.0965,18.1104,28200.0
2005-03-11 13:30:00,26.01,26.02,25.93,25.94,30200.0,18.1174,18.1243,18.0616,18.0686,30200.0
2005-03-11 14:00:00,25.93,26.0,25.93,25.99,34800.0,18.0616,18.1104,18.0616,18.1034,34800.0
2005-03-11 14:30:00,25.99,25.99,25.92,25.93,26800.0,18.1034,18.1034,18.0547,18.0616,26800.0
2005-03-11 15:00:00,25.93,25.93,25.89,25.91,44400.0,18.0616,18.0616,18.0338,18.0477,44400.0
2005-03-11 15:30:00,25.9,25.97,25.89,25.94,93000.0,18.0407,18.0895,18.0338,18.0686,93000.0
2005-03-14 09:30:00,26.04,26.1,25.98,26.1,62600.0,18.1383,18.1801,18.0965,18.1801,62600.0
2005-03-14 10:00:00,26.11,26.15,26.1,26.14,37600.0,18.187,18.2149,18.1801,18.2079,37600.0
2005-03-14 10:30:00,26.14,26.18,26.13,26.17,57000.0,18.2079,18.2358,18.201,18.2288,57000.0
2005-03-14 11:00:00,26.17,26.23,26.11,26.11,44400.0,18.2288,18.2706,18.187,18.187,44400.0
2005-03-14 11:30:00,26.11,26.17,26.1,26.14,22600.0,18.187,18.2288,18.1801,18.2079,22600.0
2005-03-14 12:00:00,26.14,26.17,26.11,26.11,24600.0,18.2079,18.2288,18.187,18.187,24600.0
2005-03-14 12:30:00,26.11,26.12,26.04,26.04,37400.0,18.187,18.194,18.1383,18.1383,37400.0
2005-03-14 13:00:00,26.04,26.06,25.92,25.92,37800.0,18.1383,18.1522,18.0547,18.0547,37800.0
2005-03-14 13:30:00,25.91,25.93,25.84,25.85,38000.0,18.0477,18.0616,17.999,18.0059,38000.0
2005-03-14 14:00:00,25.86,25.92,25.86,25.88,22600.0,18.0129,18.0547,18.0129,18.0268,22600.0
2005-03-14 14:30:00,25.88,25.93,25.88,25.9,31800.0,18.0268,18.0616,18.0268,18.0407,31800.0
2005-03-14 15:00:00,25.9,25.99,25.89,25.98,79200.0,18.0407,18.1034,18.0338,18.0965,79200.0
2005-03-14 15:30:00,25.99,26.01,25.98,25.98,115600.0,18.1034,18.1174,18.0965,18.0965,115600.0
2005-03-15 09:30:00,26.09,26.13,26.06,26.09,23400.0,18.1731,18.201,18.1522,18.1731,23400.0
2005-03-15 10:00:00,26.1,26.22,26.05,26.15,49600.0,18.1801,18.2636,18.1452,18.2149,49600.0
2005-03-15 10:30:00,26.14,26.28,26.12,26.28,39000.0,18.2079,18.3054,18.194,18.3054,39000.0
2005-03-15 11:00:00,26.27,26.36,26.26,26.28,54400.0,18.2985,18.3612,18.2915,18.3054,54400.0
2005-03-15 11:30:00,26.27,26.27,26.14,26.16,50200.0,18.2985,18.2985,18.2079,18.2218,50200.0
2005-03-15 12:00:00,26.15,26.17,26.11,26.13,41400.0,18.2149,18.2288,18.187,18.201,41400.0
2005-03-15 12:30:00,26.13,26.15,26.1,26.11,37600.0,18.201,18.2149,18.1801,18.187,37600.0
2005-03-15 13:00:00,26.11,26.13,26.07,26.07,52000.0,18.187,18.201,18.1592,18.1592,52000.0
2005-03-15 13:30:00,26.06,26.06,25.95,25.96,29200.0,18.1522,18.1522,18.0756,18.0825,29200.0
2005-03-15 14:00:00,25.97,26.0,25.93,25.93,38800.0,18.0895,18.1104,18.0616,18.0616,38800.0
2005-03-15 14:30:00,25.93,26.01,25.9,26.0,45400.0,18.0616,18.1174,18.0407,18.1104,45400.0
2005-03-15 15:00:00,26.0,26.02,25.98,25.98,36000.0,18.1104,18.1243,18.0965,18.0965,36000.0
2005-03-15 15:30:00,25.98,26.01,25.96,25.98,75600.0,18.0965,18.1174,18.0825,18.0965,75600.0
2005-03-16 09:30:00,25.95,26.07,25.85,26.06,65200.0,18.0756,18.1592,18.0059,18.1522,65200.0
2005-03-16 10:00:00,26.06,26.08,26.0,26.03,38800.0,18.1522,18.1661,18.1104,18.1313,38800.0
2005-03-16 10:30:00,26.03,26.05,25.8,25.91,122600.0,18.1313,18.1452,17.9711,18.0477,122600.0
2005-03-16 11:00:00,25.86,25.86,25.68,25.84,50200.0,18.0129,18.0129,17.8875,17.999,50200.0
2005-03-16 11:30:00,25.84,25.92,25.84,25.89,27800.0,17.999,18.0547,17.999,18.0338,27800.0
2005-03-16 12:00:00,25.89,25.93,25.84,25.89,35600.0,18.0338,18.0616,17.999,18.0338,35600.0
2005-03-16 12:30:00,25.89,25.9,25.86,25.86,78200.0,18.0338,18.0407,18.0129,18.0129,78200.0
2005-03-16 13:00:00,25.85,25.86,25.83,25.83,55400.0,18.0059,18.0129,17.992,17.992,55400.0
2005-03-16 13:30:00,25.83,25.86,25.81,25.83,27000.0,17.992,18.0129,17.9781,17.992,27000.0
2005-03-16 14:00:00,25.83,25.84,25.77,25.77,41400.0,17.992,17.999,17.9502,17.9502,41400.0
2005-03-16 14:30:00,25.77,25.79,25.75,25.75,93200.0,17.9502,17.9641,17.9363,17.9363,93200.0
2005-03-16 15:00:00,25.75,25.79,25.73,25.73,74000.0,17.9363,17.9641,17.9223,17.9223,74000.0
2005-03-16 15:30:00,25.72,25.75,25.7,25.73,110200.0,17.9154,17.9363,17.9014,17.9223,110200.0
2005-03-17 09:30:00,25.78,25.86,25.78,25.8,53200.0,17.9572,18.0129,17.9572,17.9711,53200.0
2005-03-17 10:00:00,25.8,26.0,25.76,26.0,64400.0,17.9711,18.1104,17.9432,18.1104,64400.0
2005-03-17 10:30:00,26.0,26.05,25.92,26.05,68400.0,18.1104,18.1452,18.0547,18.1452,68400.0
2005-03-17 11:00:00,26.06,26.12,26.06,26.09,57400.0,18.1522,18.194,18.1522,18.1731,57400.0
2005-03-17 11:30:00,26.09,26.11,26.07,26.07,30400.0,18.1731,18.187,18.1592,18.1592,30400.0
2005-03-17 12:00:00,26.06,26.11,26.0,26.09,82800.0,18.1522,18.187,18.1104,18.1731,82800.0
2005-03-17 12:30:00,26.09,26.11,26.0,26.05,84800.0,18.1731,18.187,18.1104,18.1452,84800.0
2005-03-17 13:00:00,26.03,26.08,26.02,26.05,41800.0,18.1313,18.1661,18.1243,18.1452,41800.0
2005-03-17 13:30:00,26.05,26.11,26.02,26.02,51800.0,18.1452,18.187,18.1243,18.1243,51800.0
2005-03-17 14:00:00,26.02,26.08,26.0,26.08,43800.0,18.1243,18.1661,18.1104,18.1661,43800.0
2005-03-17 14:30:00,26.08,26.11,26.07,26.11,35800.0,18.1661,18.187,18.1592,18.187,35800.0
2005-03-17 15:00:00,26.11,26.11,26.04,26.08,50400.0,18.187,18.187,18.1383,18.1661,50400.0
2005-03-17 15:30:00,26.07,26.07,26.02,26.03,66800.0,18.1592,18.1592,18.1243,18.1313,66800.0
2005-03-18 09:30:00,26.0,26.0,25.9,25.91,160600.0,18.1104,18.1104,18.0407,18.0477,160600.0
2005-03-18 10:00:00,25.9,25.95,25.88,25.92,40000.0,18.0407,18.0756,18.0268,18.0547,40000.0
2005-03-18 10:30:00,25.95,25.97,25.93,25.95,35800.0,18.0756,18.0895,18.0616,18.0756,35800.0
2005-03-18 11:00:00,25.95,26.0,25.95,26.0,94400.0,18.0756,18.1104,18.0756,18.1104,94400.0
2005-03-18 11:30:00,26.0,26.0,25.95,25.97,54000.0,18.1104,18.1104,18.0756,18.0895,54000.0
2005-03-18 12:00:00,25.97,25.97,25.91,25.91,39600.0,18.0895,18.0895,18.0477,18.0477,39600.0
2005-03-18 12:30:00,25.92,25.95,25.92,25.92,28400.0,18.0547,18.0756,18.0547,18.0547,28400.0
2005-03-18 13:00:00,25.92,25.92,25.84,25.84,49600.0,18.0547,18.0547,17.999,17.999,49600.0
2005-03-18 13:30:00,25.84,25.87,25.78,25.86,47200.0,17.999,18.0198,17.9572,18.0129,47200.0
2005-03-18 14:00:00,25.87,25.87,25.81,25.84,95200.0,18.0198,18.0198,17.9781,17.999,95200.0
2005-03-18 14:30:00,25.85,25.9,25.8,25.8,69200.0,18.0059,18.0407,17.9711,17.9711,69200.0
2005-03-18 15:00:00,25.8,25.82,25.7,25.75,160600.0,17.9711,17.985,17.9014,17.9363,160600.0
2005-03-18 15:30:00,25.75,25.86,25.65,25.83,135400.0,17.9363,18.0129,17.8666,17.992,135400.0
2005-03-21 09:30:00,25.8,25.9,25.8,25.9,23800.0,17.9711,18.0407,17.9711,18.0407,23800.0
2005-03-21 10:00:00,25.89,25.93,25.86,25.9,35200.0,18.0338,18.0616,18.0129,18.0407,35200.0
2005-03-21 10:30:00,25.89,25.91,25.83,25.88,40200.0,18.0338,18.0477,17.992,18.0268,40200.0
2005-03-21 11:00:00,25.87,25.9,25.81,25.84,20600.0,18.0198,18.0407,17.9781,17.999,20600.0
2005-03-21 11:30:00,25.84,25.88,25.82,25.84,19000.0,17.999,18.0268,17.985,17.999,19000.0
2005-03-21 12:00:00,25.85,26.0,25.85,25.95,29400.0,18.0059,18.1104,18.0059,18.0756,29400.0
2005-03-21 12:30:00,25.94,25.95,25.89,25.9,10600.0,18.0686,18.0756,18.0338,18.0407,10600.0
2005-03-21 13:00:00,25.91,25.93,25.83,25.85,33600.0,18.0477,18.0616,17.992,18.0059,33600.0
2005-03-21 13:30:00,25.87,25.92,25.86,25.91,31000.0,18.0198,18.0547,18.0129,18.0477,31000.0
2005-03-21 14:00:00,25.91,25.91,25.77,25.81,79800.0,18.0477,18.0477,17.9502,17.9781,79800.0
2005-03-21 14:30:00,25.81,25.85,25.81,25.83,40000.0,17.9781,18.0059,17.9781,17.992,40000.0
2005-03-21 15:00:00,25.84,25.9,25.83,25.86,46400.0,17.999,18.0407,17.992,18.0129,46400.0
2005-03-21 15:30:00,25.86,25.86,25.76,25.81,100400.0,18.0129,18.0129,17.9432,17.9781,100400.0
2005-03-22 09:30:00,25.8,25.81,25.66,25.8,38600.0,17.9711,17.9781,17.8736,17.9711,38600.0
2005-03-22 10:00:00,25.81,25.9,25.81,25.88,67000.0,17.9781,18.0407,17.9781,18.0268,67000.0
2005-03-22 10:30:00,25.86,25.9,25.86,25.88,16200.0,18.0129,18.0407,18.0129,18.0268,16200.0
2005-03-22 11:00:00,25.89,25.89,25.81,25.83,9800.0,18.0338,18.0338,17.9781,17.992,9800.0
2005-03-22 11:30:00,25.81,25.86,25.81,25.86,9000.0,17.9781,18.0129,17.9781,18.0129,9000.0
2005-03-22 12:00:00,25.86,25.86,25.84,25.84,11600.0,18.0129,18.0129,17.999,17.999,11600.0
2005-03-22 12:30:00,25.83,25.86,25.83,25.85,5400.0,17.992,18.0129,17.992,18.0059,5400.0
2005-03-22 13:00:00,25.84,25.88,25.84,25.86,17200.0,17.999,18.0268,17.999,18.0129,17200.0
2005-03-22 13:30:00,25.86,25.95,25.86,25.94,57800.0,18.0129,18.0756,18.0129,18.0686,57800.0
2005-03-22 14:00:00,25.95,26.05,25.82,25.82,94400.0,18.0756,18.1452,17.985,17.985,94400.0
2005-03-22 14:30:00,25.83,25.87,25.73,25.79,108200.0,17.992,18.0198,17.9223,17.9641,108200.0
2005-03-22 15:00:00,25.76,25.77,25.69,25.75,63800.0,17.9432,17.9502,17.8945,17.9363,63800.0
2005-03-22 15:30:00,25.74,25.75,25.61,25.65,68000.0,17.9293,17.9363,17.8387,17.8666,68000.0
2005-03-23 09:30:00,25.7,25.73,25.56,25.63,40800.0,17.9014,17.9223,17.8039,17.8527,40800.0
2005-03-23 10:00:00,25.63,25.73,25.55,25.55,32200.0,17.8527,17.9223,17.797,17.797,32200.0
2005-03-23 10:30:00,25.56,25.63,25.56,25.62,43400.0,17.8039,17.8527,17.8039,17.8457,43400.0
2005-03-23 11:00:00,25.62,25.73,25.62,25.64,49600.0,17.8457,17.9223,17.8457,17.8596,49600.0
2005-03-23 11:30:00,25.65,25.65,25.56,25.57,19800.0,17.8666,17.8666,17.8039,17.8109,19800.0
2005-03-23 12:00:00,25.57,25.6,25.49,25.49,70800.0,17.8109,17.8318,17.7552,17.7552,70800.0
2005-03-23 12:30:00,25.49,25.53,25.49,25.53,16600.0,17.7552,17.783,17.7552,17.783,16600.0
2005-03-23 13:00:00,25.53,25.61,25.52,25.53,27400.0,17.783,17.8387,17.7761,17.783,27400.0
2005-03-23 13:30:00,25.53,25.54,25.49,25.5,43800.0,17.783,17.79,17.7552,17.7621,43800.0
2005-03-23 14:00:00,25.5,25.55,25.5,25.5,40000.0,17.7621,17.797,17.7621,17.7621,40000.0
2005-03-23 14:30:00,25.5,25.5,25.37,25.39,126400.0,17.7621,17.7621,17.6716,17.6855,126400.0
2005-03-23 15:00:00,25.39,25.42,25.36,25.41,91400.0,17.6855,17.7064,17.6646,17.6994,91400.0
2005-03-23 15:30:00,25.42,25.49,25.42,25.44,118000.0,17.7064,17.7552,17.7064,17.7203,118000.0
2005-03-24 09:30:00,25.55,25.61,25.5,25.58,25600.0,17.797,17.8387,17.7621,17.8178,25600.0
2005-03-24 10:00:00,25.61,25.7,25.61,25.7,40800.0,17.8387,17.9014,17.8387,17.9014,40800.0
2005-03-24 10:30:00,25.7,25.72,25.67,25.7,39200.0,17.9014,17.9154,17.8805,17.9014,39200.0
2005-03-24 11:00:00,25.7,25.7,25.61,25.64,32400.0,17.9014,17.9014,17.8387,17.8596,32400.0
2005-03-24 11:30:00,25.63,25.68,25.61,25.65,26400.0,17.8527,17.8875,17.8387,17.8666,26400.0
2005-03-24 12:00:00,25.64,25.75,25.64,25.71,51000.0,17.8596,17.9363,17.8596,17.9084,51000.0
2005-03-24 12:30:00,25.71,25.78,25.71,25.74,18000.0,17.9084,17.9572,17.9084,17.9293,18000.0
2005-03-24 13:00:00,25.75,25.75,25.7,25.71,19600.0,17.9363,17.9363,17.9014,17.9084,19600.0
2005-03-24 13:30:00,25.72,25.74,25.61,25.62,25800.0,17.9154,17.9293,17.8387,17.8457,25800.0
2005-03-24 14:00:00,25.62,25.73,25.62,25.66,22800.0,17.8457,17.9223,17.8457,17.8736,22800.0
2005-03-24 14:30:00,25.66,25.67,25.63,25.66,25600.0,17.8736,17.8805,17.8527,17.8736,25600.0
2005-03-24 15:00:00,25.66,25.76,25.63,25.75,55200.0,17.8736,17.9432,17.8527,17.9363,55200.0
2005-03-24 15:30:00,25.75,25.75,25.68,25.68,74400.0,17.9363,17.9363,17.8875,17.8875,74400.0
2005-03-28 09:30:00,25.73,25.8,25.71,25.75,46000.0,17.9223,17.9711,17.9084,17.9363,46000.0
2005-03-28 10:00:00,25.75,25.86,25.73,25.82,39000.0,17.9363,18.0129,17.9223,17.985,39000.0
2005-03-28 10:30:00,25.82,25.88,25.81,25.83,71200.0,17.985,18.0268,17.9781,17.992,71200.0
2005-03-28 11:00:00,25.83,25.89,25.81,25.86,75000.0,17.992,18.0338,17.9781,18.0129,75000.0
2005-03-28 11:30:00,25.86,25.86,25.75,25.78,59000.0,18.0129,18.0129,17.9363,17.9572,59000.0
2005-03-28 12:00:00,25.78,25.78,25.63,25.78,54600.0,17.9572,17.9572,17.8527,17.9572,54600.0
2005-03-28 12:30:00,25.79,25.8,25.63,25.65,28400.0,17.9641,17.9711,17.8527,17.8666,28400.0
2005-03-28 13:00:00,25.67,25.71,25.62,25.63,25800.0,17.8805,17.9084,17.8457,17.8527,25800.0
2005-03-28 13:30:00,25.61,25.7,25.61,25.7,51000.0,17.8387,17.9014,17.8387,17.9014,51000.0
2005-03-28 14:00:00,25.7,25.79,25.68,25.79,61400.0,17.9014,17.9641,17.8875,17.9641,61400.0
2005-03-28 14:30:00,25.79,25.82,25.71,25.74,94600.0,17.9641,17.985,17.9084,17.9293,94600.0
2005-03-28 15:00:00,25.73,25.73,25.5,25.53,206200.0,17.9223,17.9223,17.7621,17.783,206200.0
2005-03-28 15:30:00,25.53,25.55,25.41,25.47,159200.0,17.783,17.797,17.6994,17.7412,159200.0
2005-03-29 09:30:00,25.38,25.55,25.36,25.55,57200.0,17.6785,17.797,17.6646,17.797,57200.0
2005-03-29 10:00:00,25.53,25.55,25.28,25.29,88800.0,17.783,17.797,17.6089,17.6158,88800.0
2005-03-29 10:30:00,25.28,25.6,25.25,25.55,138000.0,17.6089,17.8318,17.588,17.797,138000.0
2005-03-29 11:00:00,25.55,25.68,25.55,25.68,39000.0,17.797,17.8875,17.797,17.8875,39000.0
2005-03-29 11:30:00,25.68,25.68,25.59,25.62,27200.0,17.8875,17.8875,17.8248,17.8457,27200.0
2005-03-29 12:00:00,25.62,25.64,25.59,25.6,24600.0,17.8457,17.8596,17.8248,17.8318,24600.0
2005-03-29 12:30:00,25.6,25.6,25.49,25.52,82800.0,17.8318,17.8318,17.7552,17.7761,82800.0
2005-03-29 13:00:00,25.52,25.52,25.32,25.34,64400.0,17.7761,17.7761,17.6367,17.6507,64400.0
2005-03-29 13:30:00,25.34,25.38,25.32,25.35,106200.0,17.6507,17.6785,17.6367,17.6576,106200.0
2005-03-29 14:00:00,25.35,25.35,25.18,25.21,172400.0,17.6576,17.6576,17.5392,17.5601,172400.0
2005-03-29 14:30:00,25.23,25.27,25.17,25.27,67600.0,17.5741,17.6019,17.5323,17.6019,67600.0
2005-03-29 15:00:00,25.27,25.28,25.18,25.22,54200.0,17.6019,17.6089,17.5392,17.5671,54200.0
2005-03-29 15:30:00,25.22,25.23,25.19,25.19,126800.0,17.5671,17.5741,17.5462,17.5462,126800.0
2005-03-30 09:30:00,25.27,25.47,25.22,25.22,46000.0,17.6019,17.7412,17.5671,17.5671,46000.0
2005-03-30 10:00:00,25.23,25.43,25.23,25.43,91000.0,17.5741,17.7134,17.5741,17.7134,91000.0
2005-03-30 10:30:00,25.43,25.61,25.43,25.59,49800.0,17.7134,17.8387,17.7134,17.8248,49800.0
2005-03-30 11:00:00,25.59,25.59,25.38,25.41,47600.0,17.8248,17.8248,17.6785,17.6994,47600.0
2005-03-30 11:30:00,25.41,25.6,25.41,25.59,58000.0,17.6994,17.8318,17.6994,17.8248,58000.0
2005-03-30 12:00:00,25.58,25.64,25.56,25.58,42400.0,17.8178,17.8596,17.8039,17.8178,42400.0
2005-03-30 12:30:00,25.58,25.6,25.54,25.56,58200.0,17.8178,17.8318,17.79,17.8039,58200.0
2005-03-30 13:00:00,25.55,25.57,25.52,25.57,53000.0,17.797,17.8109,17.7761,17.8109,53000.0
2005-03-30 13:30:00,25.58,25.6,25.5,25.54,67600.0,17.8178,17.8318,17.7621,17.79,67600.0
2005-03-30 14:00:00,25.53,25.59,25.5,25.5,46200.0,17.783,17.8248,17.7621,17.7621,46200.0
2005-03-30 14:30:00,25.51,25.61,25.51,25.61,69800.0,17.7691,17.8387,17.7691,17.8387,69800.0
2005-03-30 15:00:00,25.61,25.65,25.59,25.64,80800.0,17.8387,17.8666,17.8248,17.8596,80800.0
2005-03-30 15:30:00,25.64,25.8,25.64,25.78,153200.0,17.8596,17.9711,17.8596,17.9572,153200.0
2005-03-31 09:30:00,25.7,26.0,25.7,26.0,73000.0,17.9014,18.1104,17.9014,18.1104,73000.0
2005-03-31 10:00:00,26.04,26.04,25.77,25.98,57400.0,18.1383,18.1383,17.9502,18.0965,57400.0
2005-03-31 10:30:00,25.97,25.99,25.91,25.94,41400.0,18.0895,18.1034,18.0477,18.0686,41400.0
2005-03-31 11:00:00,25.95,25.97,25.92,25.93,54800.0,18.0756,18.0895,18.0547,18.0616,54800.0
2005-03-31 11:30:00,25.93,25.97,25.9,25.97,55000.0,18.0616,18.0895,18.0407,18.0895,55000.0
2005-03-31 12:00:00,25.97,25.97,25.92,25.96,67000.0,18.0895,18.0895,18.0547,18.0825,67000.0
2005-03-31 12:30:00,25.96,26.02,25.95,26.0,22200.0,18.0825,18.1243,18.0756,18.1104,22200.0
2005-03-31 13:00:00,26.0,26.0,25.91,25.91,53800.0,18.1104,18.1104,18.0477,18.0477,53800.0
2005-03-31 13:30:00,25.91,25.93,25.88,25.9,50400.0,18.0477,18.0616,18.0268,18.0407,50400.0
2005-03-31 14:00:00,25.89,25.99,25.87,25.98,85200.0,18.0338,18.1034,18.0198,18.0965,85200.0
2005-03-31 14:30:00,25.99,26.05,25.98,26.03,65400.0,18.1034,18.1452,18.0965,18.1313,65400.0
2005-03-31 15:00:00,26.02,26.02,25.98,26.0,34800.0,18.1243,18.1243,18.0965,18.1104,34800.0
2005-03-31 15:30:00,26.0,26.01,25.95,25.95,75600.0,18.1104,18.1174,18.0756,18.0756,75600.0
2005-04-01 09:30:00,26.25,26.41,26.25,26.4,105200.0,18.2845,18.396,18.2845,18.389,105200.0
2005-04-01 10:00:00,26.41,26.49,26.4,26.41,200400.0,18.396,18.4517,18.389,18.396,200400.0
2005-04-01 10:30:00,26.41,26.61,26.41,26.43,150600.0,18.396,18.5353,18.396,18.4099,150600.0
2005-04-01 11:00:00,26.43,26.5,26.41,26.45,138400.0,18.4099,18.4587,18.396,18.4238,138400.0
2005-04-01 11:30:00,26.45,26.5,26.41,26.46,123800.0,18.4238,18.4587,18.396,18.4308,123800.0
2005-04-01 12:00:00,26.46,26.46,26.28,26.28,146400.0,18.4308,18.4308,18.3054,18.3054,146400.0
2005-04-01 12:30:00,26.28,26.28,26.0,26.0,298800.0,18.3054,18.3054,18.1104,18.1104,298800.0
2005-04-01 13:00:00,26.0,26.06,25.71,26.0,523800.0,18.1104,18.1522,17.9084,18.1104,523800.0
2005-04-01 13:30:00,25.99,26.01,25.95,25.98,99000.0,18.1034,18.1174,18.0756,18.0965,99000.0
2005-04-01 14:00:00,25.98,26.1,25.98,26.04,81000.0,18.0965,18.1801,18.0965,18.1383,81000.0
2005-04-01 14:30:00,26.05,26.11,26.02,26.02,101600.0,18.1452,18.187,18.1243,18.1243,101600.0
2005-04-01 15:00:00,26.03,26.05,25.96,26.0,74600.0,18.1313,18.1452,18.0825,18.1104,74600.0
2005-04-01 15:30:00,25.99,26.09,25.98,26.03,108200.0,18.1034,18.1731,18.0965,18.1313,108200.0
2005-04-04 09:30:00,26.02,26.02,25.88,25.93,64800.0,18.1243,18.1243,18.0268,18.0616,64800.0
2005-04-04 10:00:00,25.92,26.0,25.91,25.98,92800.0,18.0547,18.1104,18.0477,18.0965,92800.0
2005-04-04 10:30:00,25.97,26.08,25.95,26.04,109400.0,18.0895,18.1661,18.0756,18.1383,109400.0
2005-04-04 11:00:00,26.03,26.07,25.95,25.95,64400.0,18.1313,18.1592,18.0756,18.0756,64400.0
2005-04-04 11:30:00,25.96,26.02,25.96,26.0,47000.0,18.0825,18.1243,18.0825,18.1104,47000.0
2005-04-04 12:00:00,26.0,26.0,25.92,25.95,33800.0,18.1104,18.1104,18.0547,18.0756,33800.0
2005-04-04 12:30:00,25.95,26.01,25.95,25.97,22400.0,18.0756,18.1174,18.0756,18.0895,22400.0
2005-04-04 13:00:00,25.97,25.98,25.96,25.98,29400.0,18.0895,18.0965,18.0825,18.0965,29400.0
2005-04-04 13:30:00,26.0,26.1,25.98,26.1,29200.0,18.1104,18.1801,18.0965,18.1801,29200.0
2005-04-04 14:00:00,26.1,26.11,26.04,26.09,36800.0,18.1801,18.187,18.1383,18.1731,36800.0
2005-04-04 14:30:00,26.09,26.18,26.09,26.17,64600.0,18.1731,18.2358,18.1731,18.2288,64600.0
2005-04-04 15:00:00,26.17,26.22,26.17,26.22,63200.0,18.2288,18.2636,18.2288,18.2636,63200.0
2005-04-04 15:30:00,26.22,26.22,26.18,26.19,121800.0,18.2636,18.2636,18.2358,18.2427,121800.0
2005-04-05 09:30:00,26.14,26.31,26.13,26.31,53000.0,18.2079,18.3263,18.201,18.3263,53000.0
2005-04-05 10:00:00,26.31,26.33,26.23,26.23,46600.0,18.3263,18.3403,18.2706,18.2706,46600.0
2005-04-05 10:30:00,26.23,26.34,26.22,26.27,115400.0,18.2706,18.3472,18.2636,18.2985,115400.0
2005-04-05 11:00:00,26.26,26.31,26.23,26.3,55600.0,18.2915,18.3263,18.2706,18.3194,55600.0
2005-04-05 11:30:00,26.29,26.34,26.28,26.3,74800.0,18.3124,18.3472,18.3054,18.3194,74800.0
2005-04-05 12:00:00,26.3,26.42,26.3,26.41,42600.0,18.3194,18.403,18.3194,18.396,42600.0
2005-04-05 12:30:00,26.4,26.45,26.39,26.41,60600.0,18.389,18.4238,18.3821,18.396,60600.0
2005-04-05 13:00:00,26.4,26.47,26.4,26.43,37600.0,18.389,18.4378,18.389,18.4099,37600.0
2005-04-05 13:30:00,26.44,26.44,26.37,26.43,62600.0,18.4169,18.4169,18.3681,18.4099,62600.0
2005-04-05 14:00:00,26.42,26.45,26.35,26.45,92200.0,18.403,18.4238,18.3542,18.4238,92200.0
2005-04-05 14:30:00,26.45,26.46,26.4,26.4,51000.0,18.4238,18.4308,18.389,18.389,51000.0
2005-04-05 15:00:00,26.39,26.49,26.38,26.43,69000.0,18.3821,18.4517,18.3751,18.4099,69000.0
2005-04-05 15:30:00,26.43,26.48,26.41,26.43,101400.0,18.4099,18.4447,18.396,18.4099,101400.0
2005-04-06 09:30:00,26.55,26.6,26.5,26.56,31800.0,18.4935,18.5283,18.4587,18.5005,31800.0
2005-04-06 10:00:00,26.56,26.58,26.5,26.5,35000.0,18.5005,18.5144,18.4587,18.4587,35000.0
2005-04-06 10:30:00,26.5,26.55,26.45,26.48,40400.0,18.4587,18.4935,18.4238,18.4447,40400.0
2005-04-06 11:00:00,26.48,26.58,26.46,26.5,71800.0,18.4447,18.5144,18.4308,18.4587,71800.0
2005-04-06 11:30:00,26.5,26.54,26.48,26.51,33000.0,18.4587,18.4865,18.4447,18.4656,33000.0
2005-04-06 12:00:00,26.5,26.55,26.5,26.55,53000.0,18.4587,18.4935,18.4587,18.4935,53000.0
2005-04-06 12:30:00,26.54,26.6,26.53,26.56,39000.0,18.4865,18.5283,18.4796,18.5005,39000.0
2005-04-06 13:00:00,26.57,26.6,26.56,26.56,25800.0,18.5074,18.5283,18.5005,18.5005,25800.0
2005-04-06 13:30:00,26.57,26.58,26.55,26.56,48800.0,18.5074,18.5144,18.4935,18.5005,48800.0
2005-04-06 14:00:00,26.56,26.6,26.54,26.6,46000.0,18.5005,18.5283,18.4865,18.5283,46000.0
2005-04-06 14:30:00,26.6,26.61,26.55,26.55,100400.0,18.5283,18.5353,18.4935,18.4935,100400.0
2005-04-06 15:00:00,26.56,26.61,26.55,26.56,63200.0,18.5005,18.5353,18.4935,18.5005,63200.0
2005-04-06 15:30:00,26.55,26.6,26.53,26.54,139600.0,18.4935,18.5283,18.4796,18.4865,139600.0
2005-04-07 09:30:00,26.56,26.65,26.55,26.55,46800.0,18.5005,18.5632,18.4935,18.4935,46800.0
2005-04-07 10:00:00,26.55,26.61,26.54,26.54,69800.0,18.4935,18.5353,18.4865,18.4865,69800.0
2005-04-07 10:30:00,26.56,26.67,26.56,26.63,39400.0,18.5005,18.5771,18.5005,18.5492,39400.0
2005-04-07 11:00:00,26.61,26.66,26.56,26.56,33400.0,18.5353,18.5701,18.5005,18.5005,33400.0
2005-04-07 11:30:00,26.55,26.56,26.53,26.56,35400.0,18.4935,18.5005,18.4796,18.5005,35400.0
2005-04-07 12:00:00,26.56,26.56,26.53,26.54,96400.0,18.5005,18.5005,18.4796,18.4865,96400.0
2005-04-07 12:30:00,26.54,26.63,26.54,26.56,52800.0,18.4865,18.5492,18.4865,18.5005,52800.0
2005-04-07 13:00:00,26.55,26.61,26.53,26.56,36400.0,18.4935,18.5353,18.4796,18.5005,36400.0
2005-04-07 13:30:00,26.56,26.58,26.53,26.54,46200.0,18.5005,18.5144,18.4796,18.4865,46200.0
2005-04-07 14:00:00,26.54,26.59,26.53,26.53,39400.0,18.4865,18.5214,18.4796,18.4796,39400.0
2005-04-07 14:30:00,26.53,26.58,26.53,26.58,36800.0,18.4796,18.5144,18.4796,18.5144,36800.0
2005-04-07 15:00:00,26.58,26.61,26.5,26.58,42400.0,18.5144,18.5353,18.4587,18.5144,42400.0
2005-04-07 15:30:00,26.57,26.63,26.57,26.63,42600.0,18.5074,18.5492,18.5074,18.5492,42600.0
2005-04-08 09:30:00,26.6,26.63,26.55,26.57,51800.0,18.5283,18.5492,18.4935,18.5074,51800.0
2005-04-08 10:00:00,26.57,26.75,26.55,26.55,106800.0,18.5074,18.6328,18.4935,18.4935,106800.0
2005-04-08 10:30:00,26.56,26.6,26.53,26.58,66400.0,18.5005,18.5283,18.4796,18.5144,66400.0
2005-04-08 11:00:00,26.58,26.61,26.54,26.54,42000.0,18.5144,18.5353,18.4865,18.4865,42000.0
2005-04-08 11:30:00,26.54,26.56,26.54,26.55,54400.0,18.4865,18.5005,18.4865,18.4935,54400.0
2005-04-08 12:00:00,26.55,26.57,26.53,26.56,102400.0,18.4935,18.5074,18.4796,18.5005,102400.0
2005-04-08 12:30:00,26.56,26.57,26.53,26.55,31000.0,18.5005,18.5074,18.4796,18.4935,31000.0
2005-04-08 13:00:00,26.53,26.6,26.53,26.53,32800.0,18.4796,18.5283,18.4796,18.4796,32800.0
2005-04-08 13:30:00,26.53,26.56,26.53,26.53,77800.0,18.4796,18.5005,18.4796,18.4796,77800.0
2005-04-08 14:00:00,26.53,26.55,26.53,26.54,57400.0,18.4796,18.4935,18.4796,18.4865,57400.0
2005-04-08 14:30:00,26.54,26.55,26.5,26.5,67400.0,18.4865,18.4935,18.4587,18.4587,67400.0
2005-04-08 15:00:00,26.5,26.53,26.5,26.5,82800.0,18.4587,18.4796,18.4587,18.4587,82800.0
2005-04-08 15:30:00,26.5,26.54,26.46,26.46,92000.0,18.4587,18.4865,18.4308,18.4308,92000.0
2005-04-11 09:30:00,26.28,26.28,26.0,26.11,513200.0,18.3054,18.3054,18.1104,18.187,513200.0
2005-04-11 10:00:00,26.11,26.11,26.01,26.02,335600.0,18.187,18.187,18.1174,18.1243,335600.0
2005-04-11 10:30:00,26.01,26.05,25.9,25.9,318600.0,18.1174,18.1452,18.0407,18.0407,318600.0
2005-04-11 11:00:00,25.91,25.93,25.78,25.9,290000.0,18.0477,18.0616,17.9572,18.0407,290000.0
2005-04-11 11:30:00,25.9,25.92,25.75,25.75,120200.0,18.0407,18.0547,17.9363,17.9363,120200.0
2005-04-11 12:00:00,25.75,25.8,25.65,25.68,195400.0,17.9363,17.9711,17.8666,17.8875,195400.0
2005-04-11 12:30:00,25.7,25.78,25.68,25.78,165200.0,17.9014,17.9572,17.8875,17.9572,165200.0
2005-04-11 13:00:00,25.76,25.82,25.68,25.69,84200.0,17.9432,17.985,17.8875,17.8945,84200.0
2005-04-11 13:30:00,25.7,25.71,25.67,25.7,162400.0,17.9014,17.9084,17.8805,17.9014,162400.0
2005-04-11 14:00:00,25.7,25.79,25.7,25.71,84200.0,17.9014,17.9641,17.9014,17.9084,84200.0
2005-04-11 14:30:00,25.71,25.82,25.7,25.79,138400.0,17.9084,17.985,17.9014,17.9641,138400.0
2005-04-11 15:00:00,25.8,25.86,25.73,25.85,255600.0,17.9711,18.0129,17.9223,18.0059,255600.0
2005-04-11 15:30:00,25.85,25.92,25.78,25.83,466000.0,18.0059,18.0547,17.9572,17.992,466000.0
2005-04-12 09:30:00,26.23,26.28,26.1,26.1,162000.0,18.2706,18.3054,18.1801,18.1801,162000.0
2005-04-12 10:00:00,26.11,26.12,26.0,26.0,179200.0,18.187,18.194,18.1104,18.1104,179200.0
2005-04-12 10:30:00,26.0,26.15,25.96,26.14,200000.0,18.1104,18.2149,18.0825,18.2079,200000.0
2005-04-12 11:00:00,26.14,26.38,26.1,26.23,191000.0,18.2079,18.3751,18.1801,18.2706,191000.0
2005-04-12 11:30:00,26.23,26.41,26.2,26.38,120400.0,18.2706,18.396,18.2497,18.3751,120400.0
2005-04-12 12:00:00,26.38,26.39,26.32,26.39,165800.0,18.3751,18.3821,18.3333,18.3821,165800.0
2005-04-12 12:30:00,26.4,26.83,26.4,26.82,225600.0,18.389,18.6885,18.389,18.6816,225600.0
2005-04-12 13:00:00,26.83,27.0,26.75,26.93,627400.0,18.6885,18.807,18.6328,18.7582,627400.0
2005-04-12 13:30:00,26.93,27.1,26.9,26.9,371000.0,18.7582,18.8766,18.7373,18.7373,371000.0
2005-04-12 14:00:00,26.91,27.13,26.86,27.11,237400.0,18.7443,18.8975,18.7094,18.8836,237400.0
2005-04-12 14:30:00,27.11,27.25,27.1,27.19,375000.0,18.8836,18.9811,18.8766,18.9393,375000.0
2005-04-12 15:00:00,27.2,27.33,27.12,27.22,508000.0,18.9463,19.0368,18.8905,18.9602,508000.0
2005-04-12 15:30:00,27.23,27.5,27.23,27.27,659000.0,18.9672,19.1552,18.9672,18.995,659000.0
2005-04-13 09:30:00,27.0,27.0,26.63,26.73,560200.0,18.807,18.807,18.5492,18.6189,560200.0
2005-04-13 10:00:00,26.73,26.78,26.6,26.69,379600.0,18.6189,18.6537,18.5283,18.591,379600.0
2005-04-13 10:30:00,26.7,26.75,26.63,26.63,377800.0,18.598,18.6328,18.5492,18.5492,377800.0
2005-04-13 11:00:00,26.65,26.66,26.49,26.52,301600.0,18.5632,18.5701,18.4517,18.4726,301600.0
2005-04-13 11:30:00,26.51,26.55,26.5,26.5,87600.0,18.4656,18.4935,18.4587,18.4587,87600.0
2005-04-13 12:00:00,26.5,26.58,26.5,26.55,60600.0,18.4587,18.5144,18.4587,18.4935,60600.0
2005-04-13 12:30:00,26.55,26.55,26.47,26.53,113000.0,18.4935,18.4935,18.4378,18.4796,113000.0
2005-04-13 13:00:00,26.52,26.52,26.26,26.27,149200.0,18.4726,18.4726,18.2915,18.2985,149200.0
2005-04-13 13:30:00,26.28,26.34,26.27,26.33,67200.0,18.3054,18.3472,18.2985,18.3403,67200.0
2005-04-13 14:00:00,26.33,26.35,26.17,26.18,82600.0,18.3403,18.3542,18.2288,18.2358,82600.0
2005-04-13 14:30:00,26.18,26.25,26.15,26.17,147600.0,18.2358,18.2845,18.2149,18.2288,147600.0
2005-04-13 15:00:00,26.17,26.38,26.15,26.29,350200.0,18.2288,18.3751,18.2149,18.3124,350200.0
2005-04-13 15:30:00,26.3,26.3,26.18,26.21,312400.0,18.3194,18.3194,18.2358,18.2567,312400.0
2005-04-14 09:30:00,26.29,26.38,26.14,26.36,107600.0,18.3124,18.3751,18.2079,18.3612,107600.0
2005-04-14 10:00:00,26.34,26.37,26.11,26.11,215200.0,18.3472,18.3681,18.187,18.187,215200.0
2005-04-14 10:30:00,26.14,26.27,26.1,26.25,102800.0,18.2079,18.2985,18.1801,18.2845,102800.0
2005-04-14 11:00:00,26.24,26.33,26.21,26.31,84400.0,18.2776,18.3403,18.2567,18.3263,84400.0
2005-04-14 11:30:00,26.3,26.36,26.3,26.33,63600.0,18.3194,18.3612,18.3194,18.3403,63600.0
2005-04-14 12:00:00,26.33,26.33,26.3,26.3,72800.0,18.3403,18.3403,18.3194,18.3194,72800.0
2005-04-14 12:30:00,26.28,26.33,26.18,26.18,45000.0,18.3054,18.3403,18.2358,18.2358,45000.0
2005-04-14 13:00:00,26.18,26.24,26.03,26.03,65800.0,18.2358,18.2776,18.1313,18.1313,65800.0
2005-04-14 13:30:00,26.03,26.06,25.98,26.04,83600.0,18.1313,18.1522,18.0965,18.1383,83600.0
2005-04-14 14:00:00,26.04,26.2,26.03,26.12,82400.0,18.1383,18.2497,18.1313,18.194,82400.0
2005-04-14 14:30:00,26.12,26.5,26.07,26.45,328800.0,18.194,18.4587,18.1592,18.4238,328800.0
2005-04-14 15:00:00,26.45,26.63,26.36,26.6,326000.0,18.4238,18.5492,18.3612,18.5283,326000.0
2005-04-14 15:30:00,26.61,26.61,26.31,26.33,389600.0,18.5353,18.5353,18.3263,18.3403,389600.0
2005-04-15 09:30:00,26.34,26.4,26.11,26.13,99600.0,18.3472,18.389,18.187,18.201,99600.0
2005-04-15 10:00:00,26.18,26.48,26.15,26.48,135000.0,18.2358,18.4447,18.2149,18.4447,135000.0
2005-04-15 10:30:00,26.47,26.58,26.38,26.54,133400.0,18.4378,18.5144,18.3751,18.4865,133400.0
2005-04-15 11:00:00,26.5,26.52,26.38,26.38,87800.0,18.4587,18.4726,18.3751,18.3751,87800.0
2005-04-15 11:30:00,26.37,26.52,26.31,26.31,73800.0,18.3681,18.4726,18.3263,18.3263,73800.0
2005-04-15 12:00:00,26.31,26.36,26.09,26.25,142200.0,18.3263,18.3612,18.1731,18.2845,142200.0
2005-04-15 12:30:00,26.25,26.34,26.08,26.08,77200.0,18.2845,18.3472,18.1661,18.1661,77200.0
2005-04-15 13:00:00,26.09,26.28,26.07,26.24,113200.0,18.1731,18.3054,18.1592,18.2776,113200.0
2005-04-15 13:30:00,26.23,26.31,26.11,26.11,51400.0,18.2706,18.3263,18.187,18.187,51400.0
2005-04-15 14:00:00,26.11,26.18,26.09,26.17,162400.0,18.187,18.2358,18.1731,18.2288,162400.0
2005-04-15 14:30:00,26.17,26.23,26.13,26.22,194400.0,18.2288,18.2706,18.201,18.2636,194400.0
2005-04-15 15:00:00,26.22,26.27,26.05,26.05,87600.0,18.2636,18.2985,18.1452,18.1452,87600.0
2005-04-15 15:30:00,26.05,26.12,25.87,25.95,358000.0,18.1452,18.194,18.0198,18.0756,358000.0
2005-04-18 09:30:00,25.97,26.0,25.73,25.79,174800.0,18.0895,18.1104,17.9223,17.9641,174800.0
2005-04-18 10:00:00,25.79,25.9,25.79,25.86,150400.0,17.9641,18.0407,17.9641,18.0129,150400.0
2005-04-18 10:30:00,25.86,25.91,25.85,25.88,172200.0,18.0129,18.0477,18.0059,18.0268,172200.0
2005-04-18 11:00:00,25.89,25.96,25.75,25.75,77800.0,18.0338,18.0825,17.9363,17.9363,77800.0
2005-04-18 11:30:00,25.75,25.78,25.66,25.74,100800.0,17.9363,17.9572,17.8736,17.9293,100800.0
2005-04-18 12:00:00,25.74,25.9,25.74,25.79,94400.0,17.9293,18.0407,17.9293,17.9641,94400.0
2005-04-18 12:30:00,25.79,25.99,25.79,25.98,68400.0,17.9641,18.1034,17.9641,18.0965,68400.0
2005-04-18 13:00:00,25.98,25.99,25.88,25.98,56400.0,18.0965,18.1034,18.0268,18.0965,56400.0
2005-04-18 13:30:00,25.98,26.11,25.94,26.11,56000.0,18.0965,18.187,18.0686,18.187,56000.0
2005-04-18 14:00:00,26.1,26.13,26.05,26.06,88800.0,18.1801,18.201,18.1452,18.1522,88800.0
2005-04-18 14:30:00,26.04,26.1,25.97,26.05,56400.0,18.1383,18.1801,18.0895,18.1452,56400.0
2005-04-18 15:00:00,26.08,26.25,26.06,26.23,64600.0,18.1661,18.2845,18.1522,18.2706,64600.0
2005-04-18 15:30:00,26.25,26.25,26.08,26.11,112000.0,18.2845,18.2845,18.1661,18.187,112000.0
2005-04-19 09:30:00,26.1,26.55,26.09,26.45,156400.0,18.1801,18.4935,18.1731,18.4238,156400.0
2005-04-19 10:00:00,26.6,26.63,26.45,26.54,259000.0,18.5283,18.5492,18.4238,18.4865,259000.0
2005-04-19 10:30:00,26.54,26.63,26.38,26.41,120200.0,18.4865,18.5492,18.3751,18.396,120200.0
2005-04-19 11:00:00,26.41,26.47,26.4,26.42,85400.0,18.396,18.4378,18.389,18.403,85400.0
2005-04-19 11:30:00,26.42,26.46,26.36,26.45,41800.0,18.403,18.4308,18.3612,18.4238,41800.0
2005-04-19 12:00:00,26.45,26.47,26.33,26.33,97800.0,18.4238,18.4378,18.3403,18.3403,97800.0
2005-04-19 12:30:00,26.33,26.35,26.24,26.25,100400.0,18.3403,18.3542,18.2776,18.2845,100400.0
2005-04-19 13:00:00,26.25,26.32,26.24,26.32,52000.0,18.2845,18.3333,18.2776,18.3333,52000.0
2005-04-19 13:30:00,26.33,26.41,26.33,26.41,35600.0,18.3403,18.396,18.3403,18.396,35600.0
2005-04-19 14:00:00,26.4,26.41,26.37,26.38,50400.0,18.389,18.396,18.3681,18.3751,50400.0
2005-04-19 14:30:00,26.39,26.43,26.34,26.42,55200.0,18.3821,18.4099,18.3472,18.403,55200.0
2005-04-19 15:00:00,26.42,26.42,26.28,26.28,99600.0,18.403,18.403,18.3054,18.3054,99600.0
2005-04-19 15:30:00,26.28,26.36,26.27,26.27,136600.0,18.3054,18.3612,18.2985,18.2985,136600.0
2005-04-20 09:30:00,26.32,26.32,25.68,25.75,343600.0,18.3333,18.3333,17.8875,17.9363,343600.0
2005-04-20 10:00:00,25.75,25.92,25.74,25.9,203800.0,17.9363,18.0547,17.9293,18.0407,203800.0
2005-04-20 10:30:00,25.9,25.95,25.83,25.91,233800.0,18.0407,18.0756,17.992,18.0477,233800.0
2005-04-20 11:00:00,25.92,25.98,25.84,25.89,51600.0,18.0547,18.0965,17.999,18.0338,51600.0
2005-04-20 11:30:00,25.88,25.93,25.85,25.91,60200.0,18.0268,18.0616,18.0059,18.0477,60200.0
2005-04-20 12:00:00,25.9,25.92,25.72,25.72,131200.0,18.0407,18.0547,17.9154,17.9154,131200.0
2005-04-20 12:30:00,25.72,25.77,25.61,25.61,83400.0,17.9154,17.9502,17.8387,17.8387,83400.0
2005-04-20 13:00:00,25.61,25.68,25.56,25.56,110400.0,17.8387,17.8875,17.8039,17.8039,110400.0
2005-04-20 13:30:00,25.56,25.68,25.56,25.66,88400.0,17.8039,17.8875,17.8039,17.8736,88400.0
2005-04-20 14:00:00,25.66,25.68,25.38,25.4,243600.0,17.8736,17.8875,17.6785,17.6925,243600.0
2005-04-20 14:30:00,25.4,25.54,25.32,25.53,124000.0,17.6925,17.79,17.6367,17.783,124000.0
2005-04-20 15:00:00,25.52,25.58,25.44,25.52,107800.0,17.7761,17.8178,17.7203,17.7761,107800.0
2005-04-20 15:30:00,25.52,25.6,25.49,25.52,232400.0,17.7761,17.8318,17.7552,17.7761,232400.0
2005-04-21 09:30:00,25.55,25.9,25.55,25.86,82600.0,17.797,18.0407,17.797,18.0129,82600.0
2005-04-21 10:00:00,25.86,25.86,25.71,25.75,62000.0,18.0129,18.0129,17.9084,17.9363,62000.0
2005-04-21 10:30:00,25.74,25.77,25.62,25.63,67000.0,17.9293,17.9502,17.8457,17.8527,67000.0
2005-04-21 11:00:00,25.63,25.63,25.51,25.54,53600.0,17.8527,17.8527,17.7691,17.79,53600.0
2005-04-21 11:30:00,25.53,25.58,25.5,25.56,67800.0,17.783,17.8178,17.7621,17.8039,67800.0
2005-04-21 12:00:00,25.59,25.78,25.59,25.77,97600.0,17.8248,17.9572,17.8248,17.9502,97600.0
2005-04-21 12:30:00,25.77,25.77,25.61,25.68,69000.0,17.9502,17.9502,17.8387,17.8875,69000.0
2005-04-21 13:00:00,25.68,25.75,25.68,25.71,63600.0,17.8875,17.9363,17.8875,17.9084,63600.0
2005-04-21 13:30:00,25.73,25.86,25.71,25.86,158000.0,17.9223,18.0129,17.9084,18.0129,158000.0
2005-04-21 14:00:00,25.87,25.95,25.85,25.93,90800.0,18.0198,18.0756,18.0059,18.0616,90800.0
2005-04-21 14:30:00,25.92,25.92,25.84,25.88,89600.0,18.0547,18.0547,17.999,18.0268,89600.0
2005-04-21 15:00:00,25.88,25.88,25.83,25.84,58200.0,18.0268,18.0268,17.992,17.999,58200.0
2005-04-21 15:30:00,25.84,25.96,25.83,25.9,238600.0,17.999,18.0825,17.992,18.0407,238600.0
2005-04-22 09:30:00,25.92,25.92,25.7,25.7,59800.0,18.0547,18.0547,17.9014,17.9014,59800.0
2005-04-22 10:00:00,25.7,25.77,25.64,25.7,56800.0,17.9014,17.9502,17.8596,17.9014,56800.0
2005-04-22 10:30:00,25.7,25.71,25.43,25.5,218600.0,17.9014,17.9084,17.7134,17.7621,218600.0
2005-04-22 11:00:00,25.5,25.86,25.5,25.86,96800.0,17.7621,18.0129,17.7621,18.0129,96800.0
2005-04-22 11:30:00,25.83,25.83,25.49,25.61,107000.0,17.992,17.992,17.7552,17.8387,107000.0
2005-04-22 12:00:00,25.63,25.69,25.54,25.68,80000.0,17.8527,17.8945,17.79,17.8875,80000.0
2005-04-22 12:30:00,25.68,25.78,25.66,25.68,37000.0,17.8875,17.9572,17.8736,17.8875,37000.0
2005-04-22 13:00:00,25.68,25.75,25.67,25.69,37800.0,17.8875,17.9363,17.8805,17.8945,37800.0
2005-04-22 13:30:00,25.67,25.74,25.61,25.68,31400.0,17.8805,17.9293,17.8387,17.8875,31400.0
2005-04-22 14:00:00,25.68,25.68,25.5,25.54,50400.0,17.8875,17.8875,17.7621,17.79,50400.0
2005-04-22 14:30:00,25.54,25.54,25.35,25.46,76400.0,17.79,17.79,17.6576,17.7343,76400.0
2005-04-22 15:00:00,25.45,25.51,25.21,25.21,94000.0,17.7273,17.7691,17.5601,17.5601,94000.0
2005-04-22 15:30:00,25.15,25.39,25.12,25.39,167200.0,17.5183,17.6855,17.4974,17.6855,167200.0
2005-04-25 09:30:00,25.48,25.5,25.3,25.31,102200.0,17.7482,17.7621,17.6228,17.6298,102200.0
2005-04-25 10:00:00,25.31,25.77,25.31,25.69,80000.0,17.6298,17.9502,17.6298,17.8945,80000.0
2005-04-25 10:30:00,25.7,25.78,25.67,25.76,50800.0,17.9014,17.9572,17.8805,17.9432,50800.0
2005-04-25 11:00:00,25.76,25.76,25.6,25.71,47000.0,17.9432,17.9432,17.8318,17.9084,47000.0
2005-04-25 11:30:00,25.69,25.8,25.67,25.72,18400.0,17.8945,17.9711,17.8805,17.9154,18400.0
2005-04-25 12:00:00,25.72,25.74,25.63,25.64,9600.0,17.9154,17.9293,17.8527,17.8596,9600.0
2005-04-25 12:30:00,25.64,25.71,25.64,25.7,12800.0,17.8596,17.9084,17.8596,17.9014,12800.0
2005-04-25 13:00:00,25.7,25.7,25.64,25.64,11000.0,17.9014,17.9014,17.8596,17.8596,11000.0
2005-04-25 13:30:00,25.66,25.75,25.64,25.68,23600.0,17.8736,17.9363,17.8596,17.8875,23600.0
2005-04-25 14:00:00,25.68,25.72,25.64,25.72,16600.0,17.8875,17.9154,17.8596,17.9154,16600.0
2005-04-25 14:30:00,25.72,25.74,25.61,25.61,19400.0,17.9154,17.9293,17.8387,17.8387,19400.0
2005-04-25 15:00:00,25.6,25.63,25.48,25.61,36800.0,17.8318,17.8527,17.7482,17.8387,36800.0
2005-04-25 15:30:00,25.61,25.67,25.6,25.64,157400.0,17.8387,17.8805,17.8318,17.8596,157400.0
2005-04-26 09:30:00,25.6,25.61,25.23,25.29,139400.0,17.8318,17.8387,17.5741,17.6158,139400.0
2005-04-26 10:00:00,25.29,25.42,25.29,25.4,113000.0,17.6158,17.7064,17.6158,17.6925,113000.0
2005-04-26 10:30:00,25.4,25.48,25.36,25.48,94000.0,17.6925,17.7482,17.6646,17.7482,94000.0
2005-04-26 11:00:00,25.49,25.53,25.39,25.42,67000.0,17.7552,17.783,17.6855,17.7064,67000.0
2005-04-26 11:30:00,25.43,25.52,25.35,25.42,60400.0,17.7134,17.7761,17.6576,17.7064,60400.0
2005-04-26 12:00:00,25.42,25.53,25.39,25.41,66200.0,17.7064,17.783,17.6855,17.6994,66200.0
2005-04-26 12:30:00,25.39,25.42,25.3,25.32,55200.0,17.6855,17.7064,17.6228,17.6367,55200.0
2005-04-26 13:00:00,25.31,25.36,25.23,25.25,72200.0,17.6298,17.6646,17.5741,17.588,72200.0
2005-04-26 13:30:00,25.25,25.35,25.23,25.34,121400.0,17.588,17.6576,17.5741,17.6507,121400.0
2005-04-26 14:00:00,25.34,25.35,25.08,25.08,83800.0,17.6507,17.6576,17.4696,17.4696,83800.0
2005-04-26 14:30:00,25.09,25.11,24.93,24.93,218800.0,17.4765,17.4905,17.3651,17.3651,218800.0
2005-04-26 15:00:00,24.93,25.09,24.93,25.08,222600.0,17.3651,17.4765,17.3651,17.4696,222600.0
2005-04-26 15:30:00,25.08,25.09,24.91,24.91,221000.0,17.4696,17.4765,17.3512,17.3512,221000.0
2005-04-27 09:30:00,24.08,24.27,23.59,23.83,854800.0,16.773,16.9054,16.4317,16.5989,854800.0
2005-04-27 10:00:00,23.82,23.92,23.71,23.83,476800.0,16.5919,16.6616,16.5153,16.5989,476800.0
2005-04-27 10:30:00,23.83,24.25,23.83,24.25,482200.0,16.5989,16.8914,16.5989,16.8914,482200.0
2005-04-27 11:00:00,24.25,24.53,24.17,24.47,266200.0,16.8914,17.0865,16.8357,17.0447,266200.0
2005-04-27 11:30:00,24.47,24.55,24.43,24.5,389800.0,17.0447,17.1004,17.0168,17.0656,389800.0
2005-04-27 12:00:00,24.5,24.63,24.5,24.59,304000.0,17.0656,17.1561,17.0656,17.1283,304000.0
2005-04-27 12:30:00,24.59,24.78,24.56,24.65,115800.0,17.1283,17.2606,17.1074,17.1701,115800.0
2005-04-27 13:00:00,24.65,24.75,24.55,24.64,290200.0,17.1701,17.2397,17.1004,17.1631,290200.0
2005-04-27 13:30:00,24.62,24.68,24.52,24.55,98600.0,17.1492,17.1909,17.0795,17.1004,98600.0
2005-04-27 14:00:00,24.55,24.88,24.54,24.84,245200.0,17.1004,17.3303,17.0934,17.3024,245200.0
2005-04-27 14:30:00,24.84,25.0,24.77,24.92,343800.0,17.3024,17.4138,17.2536,17.3581,343800.0
2005-04-27 15:00:00,24.92,25.0,24.85,24.95,491200.0,17.3581,17.4138,17.3094,17.379,491200.0
2005-04-27 15:30:00,24.95,24.96,24.79,24.79,257800.0,17.379,17.386,17.2676,17.2676,257800.0
2005-04-28 09:30:00,24.73,24.73,24.15,24.23,172000.0,17.2258,17.2258,16.8218,16.8775,172000.0
2005-04-28 10:00:00,24.23,24.47,24.23,24.45,204400.0,16.8775,17.0447,16.8775,17.0307,204400.0
2005-04-28 10:30:00,24.45,24.5,24.22,24.28,116000.0,17.0307,17.0656,16.8705,16.9123,116000.0
2005-04-28 11:00:00,24.28,24.38,24.23,24.34,122000.0,16.9123,16.982,16.8775,16.9541,122000.0
2005-04-28 11:30:00,24.33,24.33,24.18,24.3,71400.0,16.9472,16.9472,16.8427,16.9263,71400.0
2005-04-28 12:00:00,24.29,24.32,24.21,24.29,73400.0,16.9193,16.9402,16.8636,16.9193,73400.0
2005-04-28 12:30:00,24.27,24.38,24.27,24.37,66000.0,16.9054,16.982,16.9054,16.975,66000.0
2005-04-28 13:00:00,24.37,24.45,24.33,24.37,128400.0,16.975,17.0307,16.9472,16.975,128400.0
2005-04-28 13:30:00,24.36,24.37,24.25,24.3,135800.0,16.9681,16.975,16.8914,16.9263,135800.0
2005-04-28 14:00:00,24.31,24.31,24.05,24.11,299400.0,16.9332,16.9332,16.7521,16.7939,299400.0
2005-04-28 14:30:00,24.11,24.24,24.08,24.22,116200.0,16.7939,16.8845,16.773,16.8705,116200.0
2005-04-28 15:00:00,24.22,24.35,24.18,24.32,137600.0,16.8705,16.9611,16.8427,16.9402,137600.0
2005-04-28 15:30:00,24.31,24.33,24.23,24.24,237600.0,16.9332,16.9472,16.8775,16.8845,237600.0
2005-04-29 09:30:00,24.3,24.38,24.18,24.18,108000.0,16.9263,16.982,16.8427,16.8427,108000.0
2005-04-29 10:00:00,24.18,24.27,24.05,24.06,140000.0,16.8427,16.9054,16.7521,16.7591,140000.0
2005-04-29 10:30:00,24.06,24.1,23.99,24.04,104200.0,16.7591,16.7869,16.7103,16.7452,104200.0
2005-04-29 11:00:00,24.03,24.23,24.03,24.19,87800.0,16.7382,16.8775,16.7382,16.8496,87800.0
2005-04-29 11:30:00,24.19,24.19,24.01,24.08,85400.0,16.8496,16.8496,16.7243,16.773,85400.0
2005-04-29 12:00:00,24.08,24.1,24.03,24.06,69600.0,16.773,16.7869,16.7382,16.7591,69600.0
2005-04-29 12:30:00,24.06,24.19,24.05,24.14,73000.0,16.7591,16.8496,16.7521,16.8148,73000.0
2005-04-29 13:00:00,24.13,24.28,24.13,24.15,72600.0,16.8078,16.9123,16.8078,16.8218,72600.0
2005-04-29 13:30:00,24.15,24.18,24.06,24.15,54200.0,16.8218,16.8427,16.7591,16.8218,54200.0
2005-04-29 14:00:00,24.16,24.2,24.13,24.17,76400.0,16.8287,16.8566,16.8078,16.8357,76400.0
2005-04-29 14:30:00,24.17,24.28,24.17,24.2,123600.0,16.8357,16.9123,16.8357,16.8566,123600.0
2005-04-29 15:00:00,24.18,24.2,24.11,24.18,153200.0,16.8427,16.8566,16.7939,16.8427,153200.0
2005-04-29 15:30:00,24.18,24.26,24.15,24.22,275000.0,16.8427,16.8984,16.8218,16.8705,275000.0
2005-05-02 09:30:00,24.23,24.63,24.23,24.61,119000.0,16.8775,17.1561,16.8775,17.1422,119000.0
2005-05-02 10:00:00,24.61,24.62,24.52,24.52,154200.0,17.1422,17.1492,17.0795,17.0795,154200.0
2005-05-02 10:30:00,24.52,24.53,24.43,24.53,168400.0,17.0795,17.0865,17.0168,17.0865,168400.0
2005-05-02 11:00:00,24.52,24.53,24.42,24.42,83400.0,17.0795,17.0865,17.0098,17.0098,83400.0
2005-05-02 11:30:00,24.4,24.45,24.36,24.45,50600.0,16.9959,17.0307,16.9681,17.0307,50600.0
2005-05-02 12:00:00,24.45,24.45,24.41,24.42,71400.0,17.0307,17.0307,17.0029,17.0098,71400.0
2005-05-02 12:30:00,24.42,24.43,24.29,24.36,75600.0,17.0098,17.0168,16.9193,16.9681,75600.0
2005-05-02 13:00:00,24.36,24.4,24.31,24.33,48800.0,16.9681,16.9959,16.9332,16.9472,48800.0
2005-05-02 13:30:00,24.33,24.41,24.25,24.4,42400.0,16.9472,17.0029,16.8914,16.9959,42400.0
2005-05-02 14:00:00,24.4,24.4,24.25,24.3,56000.0,16.9959,16.9959,16.8914,16.9263,56000.0
2005-05-02 14:30:00,24.32,24.37,24.28,24.35,82800.0,16.9402,16.975,16.9123,16.9611,82800.0
2005-05-02 15:00:00,24.34,24.45,24.33,24.43,132000.0,16.9541,17.0307,16.9472,17.0168,132000.0
2005-05-02 15:30:00,24.43,24.56,24.43,24.54,271000.0,17.0168,17.1074,17.0168,17.0934,271000.0
2005-05-03 09:30:00,24.63,24.72,24.55,24.64,69400.0,17.1561,17.2188,17.1004,17.1631,69400.0
2005-05-03 10:00:00,24.64,24.64,24.43,24.48,95200.0,17.1631,17.1631,17.0168,17.0516,95200.0
2005-05-03 10:30:00,24.48,24.53,24.43,24.45,141200.0,17.0516,17.0865,17.0168,17.0307,141200.0
2005-05-03 11:00:00,24.45,24.56,24.43,24.55,70000.0,17.0307,17.1074,17.0168,17.1004,70000.0
2005-05-03 11:30:00,24.55,24.55,24.5,24.51,42000.0,17.1004,17.1004,17.0656,17.0725,42000.0
2005-05-03 12:00:00,24.5,24.57,24.5,24.57,63200.0,17.0656,17.1143,17.0656,17.1143,63200.0
2005-05-03 12:30:00,24.58,24.58,24.45,24.48,57000.0,17.1213,17.1213,17.0307,17.0516,57000.0
2005-05-03 13:00:00,24.47,24.54,24.47,24.5,33000.0,17.0447,17.0934,17.0447,17.0656,33000.0
2005-05-03 13:30:00,24.5,24.5,24.45,24.48,55800.0,17.0656,17.0656,17.0307,17.0516,55800.0
2005-05-03 14:00:00,24.48,24.49,24.25,24.36,119800.0,17.0516,17.0586,16.8914,16.9681,119800.0
2005-05-03 14:30:00,24.35,24.53,24.34,24.42,121200.0,16.9611,17.0865,16.9541,17.0098,121200.0
2005-05-03 15:00:00,24.43,24.43,24.2,24.34,194800.0,17.0168,17.0168,16.8566,16.9541,194800.0
2005-05-03 15:30:00,24.33,24.34,24.25,24.32,260000.0,16.9472,16.9541,16.8914,16.9402,260000.0
2005-05-04 09:30:00,24.35,24.42,24.25,24.42,74400.0,16.9611,17.0098,16.8914,17.0098,74400.0
2005-05-04 10:00:00,24.42,24.46,24.33,24.39,56000.0,17.0098,17.0377,16.9472,16.9889,56000.0
2005-05-04 10:30:00,24.39,24.48,24.35,24.36,56400.0,16.9889,17.0516,16.9611,16.9681,56400.0
2005-05-04 11:00:00,24.36,24.46,24.35,24.37,53000.0,16.9681,17.0377,16.9611,16.975,53000.0
2005-05-04 11:30:00,24.38,24.4,24.3,24.31,84400.0,16.982,16.9959,16.9263,16.9332,84400.0
2005-05-04 12:00:00,24.31,24.38,24.29,24.34,34000.0,16.9332,16.982,16.9193,16.9541,34000.0
2005-05-04 12:30:00,24.34,24.4,24.33,24.4,23800.0,16.9541,16.9959,16.9472,16.9959,23800.0
2005-05-04 13:00:00,24.39,24.4,24.33,24.36,41400.0,16.9889,16.9959,16.9472,16.9681,41400.0
2005-05-04 13:30:00,24.36,24.47,24.36,24.45,78200.0,16.9681,17.0447,16.9681,17.0307,78200.0
2005-05-04 14:00:00,24.46,24.47,24.4,24.41,45000.0,17.0377,17.0447,16.9959,17.0029,45000.0
2005-05-04 14:30:00,24.41,24.45,24.4,24.45,48400.0,17.0029,17.0307,16.9959,17.0307,48400.0
2005-05-04 15:00:00,24.43,24.48,24.41,24.47,65600.0,17.0168,17.0516,17.0029,17.0447,65600.0
2005-05-04 15:30:00,24.47,24.59,24.47,24.59,159800.0,17.0447,17.1283,17.0447,17.1283,159800.0
2005-05-05 09:30:00,24.53,24.64,24.52,24.6,52800.0,17.0865,17.1631,17.0795,17.1352,52800.0
2005-05-05 10:00:00,24.6,24.68,24.6,24.65,93600.0,17.1352,17.1909,17.1352,17.1701,93600.0
2005-05-05 10:30:00,24.64,24.74,24.64,24.7,49800.0,17.1631,17.2327,17.1631,17.2049,49800.0
2005-05-05 11:00:00,24.7,24.71,24.65,24.65,38600.0,17.2049,17.2118,17.1701,17.1701,38600.0
2005-05-05 11:30:00,24.66,24.73,24.66,24.73,22000.0,17.177,17.2258,17.177,17.2258,22000.0
2005-05-05 12:00:00,24.73,24.74,24.7,24.72,30400.0,17.2258,17.2327,17.2049,17.2188,30400.0
2005-05-05 12:30:00,24.72,24.73,24.57,24.59,49000.0,17.2188,17.2258,17.1143,17.1283,49000.0
2005-05-05 13:00:00,24.59,24.63,24.57,24.61,121600.0,17.1283,17.1561,17.1143,17.1422,121600.0
2005-05-05 13:30:00,24.61,24.7,24.61,24.67,80000.0,17.1422,17.2049,17.1422,17.184,80000.0
2005-05-05 14:00:00,24.67,24.71,24.67,24.68,39400.0,17.184,17.2118,17.184,17.1909,39400.0
2005-05-05 14:30:00,24.67,24.68,24.6,24.6,50400.0,17.184,17.1909,17.1352,17.1352,50400.0
2005-05-05 15:00:00,24.59,24.7,24.59,24.62,38600.0,17.1283,17.2049,17.1283,17.1492,38600.0
2005-05-05 15:30:00,24.62,24.67,24.6,24.65,51600.0,17.1492,17.184,17.1352,17.1701,51600.0
2005-05-06 09:30:00,24.74,24.85,24.71,24.77,54600.0,17.2327,17.3094,17.2118,17.2536,54600.0
2005-05-06 10:00:00,24.78,24.8,24.68,24.77,72000.0,17.2606,17.2745,17.1909,17.2536,72000.0
2005-05-06 10:30:00,24.76,24.77,24.61,24.65,45400.0,17.2467,17.2536,17.1422,17.1701,45400.0
2005-05-06 11:00:00,24.7,24.75,24.65,24.68,37800.0,17.2049,17.2397,17.1701,17.1909,37800.0
2005-05-06 11:30:00,24.67,24.71,24.63,24.64,55400.0,17.184,17.2118,17.1561,17.1631,55400.0
2005-05-06 12:00:00,24.64,24.68,24.57,24.68,50800.0,17.1631,17.1909,17.1143,17.1909,50800.0
2005-05-06 12:30:00,24.68,24.68,24.58,24.66,34600.0,17.1909,17.1909,17.1213,17.177,34600.0
2005-05-06 13:00:00,24.66,24.75,24.63,24.75,31200.0,17.177,17.2397,17.1561,17.2397,31200.0
2005-05-06 13:30:00,24.72,24.72,24.63,24.64,24200.0,17.2188,17.2188,17.1561,17.1631,24200.0
2005-05-06 14:00:00,24.64,24.73,24.64,24.65,35600.0,17.1631,17.2258,17.1631,17.1701,35600.0
2005-05-06 14:30:00,24.65,24.68,24.58,24.59,56000.0,17.1701,17.1909,17.1213,17.1283,56000.0
2005-05-06 15:00:00,24.6,24.63,24.51,24.58,74400.0,17.1352,17.1561,17.0725,17.1213,74400.0
2005-05-06 15:30:00,24.58,24.62,24.5,24.53,80600.0,17.1213,17.1492,17.0656,17.0865,80600.0
2005-05-09 09:30:00,24.53,24.7,24.5,24.66,66800.0,17.0865,17.2049,17.0656,17.177,66800.0
2005-05-09 10:00:00,24.66,24.66,24.46,24.53,33600.0,17.177,17.177,17.0377,17.0865,33600.0
2005-05-09 10:30:00,24.52,24.52,24.38,24.41,56600.0,17.0795,17.0795,16.982,17.0029,56600.0
2005-05-09 11:00:00,24.41,24.5,24.41,24.5,60600.0,17.0029,17.0656,17.0029,17.0656,60600.0
2005-05-09 11:30:00,24.5,24.63,24.5,24.53,73400.0,17.0656,17.1561,17.0656,17.0865,73400.0
2005-05-09 12:00:00,24.52,24.65,24.47,24.5,71400.0,17.0795,17.1701,17.0447,17.0656,71400.0
2005-05-09 12:30:00,24.5,24.57,24.5,24.53,45200.0,17.0656,17.1143,17.0656,17.0865,45200.0
2005-05-09 13:00:00,24.51,24.54,24.48,24.5,34200.0,17.0725,17.0934,17.0516,17.0656,34200.0
2005-05-09 13:30:00,24.5,24.5,24.49,24.5,65600.0,17.0656,17.0656,17.0586,17.0656,65600.0
2005-05-09 14:00:00,24.5,24.5,24.39,24.39,73400.0,17.0656,17.0656,16.9889,16.9889,73400.0
2005-05-09 14:30:00,24.39,24.5,24.38,24.45,44000.0,16.9889,17.0656,16.982,17.0307,44000.0
2005-05-09 15:00:00,24.44,24.47,24.35,24.42,53800.0,17.0238,17.0447,16.9611,17.0098,53800.0
2005-05-09 15:30:00,24.42,24.5,24.41,24.48,51400.0,17.0098,17.0656,17.0029,17.0516,51400.0
2005-05-10 09:30:00,24.25,24.36,24.25,24.33,48600.0,16.8914,16.9681,16.8914,16.9472,48600.0
2005-05-10 10:00:00,24.33,24.4,24.33,24.35,53200.0,16.9472,16.9959,16.9472,16.9611,53200.0
2005-05-10 10:30:00,24.36,24.4,24.27,24.28,38000.0,16.9681,16.9959,16.9054,16.9123,38000.0
2005-05-10 11:00:00,24.31,24.42,24.31,24.39,49200.0,16.9332,17.0098,16.9332,16.9889,49200.0
2005-05-10 11:30:00,24.39,24.42,24.34,24.34,78000.0,16.9889,17.0098,16.9541,16.9541,78000.0
2005-05-10 12:00:00,24.34,24.42,24.34,24.42,134000.0,16.9541,17.0098,16.9541,17.0098,134000.0
2005-05-10 12:30:00,24.41,24.53,24.41,24.5,66400.0,17.0029,17.0865,17.0029,17.0656,66400.0
2005-05-10 13:00:00,24.5,24.59,24.42,24.57,69400.0,17.0656,17.1283,17.0098,17.1143,69400.0
2005-05-10 13:30:00,24.58,24.59,24.53,24.58,37400.0,17.1213,17.1283,17.0865,17.1213,37400.0
2005-05-10 14:00:00,24.58,24.65,24.56,24.58,82800.0,17.1213,17.1701,17.1074,17.1213,82800.0
2005-05-10 14:30:00,24.58,24.61,24.42,24.44,112600.0,17.1213,17.1422,17.0098,17.0238,112600.0
2005-05-10 15:00:00,24.45,24.45,24.39,24.43,95200.0,17.0307,17.0307,16.9889,17.0168,95200.0
2005-05-10 15:30:00,24.43,24.5,24.37,24.46,176800.0,17.0168,17.0656,16.975,17.0377,176800.0
2005-05-11 09:30:00,24.46,24.7,24.43,24.56,67200.0,17.0377,17.2049,17.0168,17.1074,67200.0
2005-05-11 10:00:00,24.56,24.57,24.49,24.5,72000.0,17.1074,17.1143,17.0586,17.0656,72000.0
2005-05-11 10:30:00,24.5,24.55,24.39,24.46,124800.0,17.0656,17.1004,16.9889,17.0377,124800.0
2005-05-11 11:00:00,24.44,24.54,24.42,24.45,111000.0,17.0238,17.0934,17.0098,17.0307,111000.0
2005-05-11 11:30:00,24.44,24.49,24.43,24.45,87200.0,17.0238,17.0586,17.0168,17.0307,87200.0
2005-05-11 12:00:00,24.43,24.54,24.39,24.51,124600.0,17.0168,17.0934,16.9889,17.0725,124600.0
2005-05-11 12:30:00,24.5,24.56,24.49,24.56,38200.0,17.0656,17.1074,17.0586,17.1074,38200.0
2005-05-11 13:00:00,24.56,24.65,24.55,24.6,56400.0,17.1074,17.1701,17.1004,17.1352,56400.0
2005-05-11 13:30:00,24.61,24.62,24.54,24.58,86800.0,17.1422,17.1492,17.0934,17.1213,86800.0
2005-05-11 14:00:00,24.56,24.75,24.56,24.71,48800.0,17.1074,17.2397,17.1074,17.2118,48800.0
2005-05-11 14:30:00,24.68,24.75,24.66,24.71,142400.0,17.1909,17.2397,17.177,17.2118,142400.0
2005-05-11 15:00:00,24.71,24.81,24.71,24.79,143200.0,17.2118,17.2815,17.2118,17.2676,143200.0
2005-05-11 15:30:00,24.79,24.88,24.72,24.72,145000.0,17.2676,17.3303,17.2188,17.2188,145000.0
2005-05-12 09:30:00,24.75,24.82,24.68,24.75,111000.0,17.2397,17.2885,17.1909,17.2397,111000.0
2005-05-12 10:00:00,24.76,24.8,24.64,24.71,70000.0,17.2467,17.2745,17.1631,17.2118,70000.0
2005-05-12 10:30:00,24.71,24.75,24.5,24.57,48200.0,17.2118,17.2397,17.0656,17.1143,48200.0
2005-05-12 11:00:00,24.57,24.67,24.53,24.6,34400.0,17.1143,17.184,17.0865,17.1352,34400.0
2005-05-12 11:30:00,24.59,24.64,24.52,24.59,39800.0,17.1283,17.1631,17.0795,17.1283,39800.0
2005-05-12 12:00:00,24.59,24.65,24.47,24.48,59800.0,17.1283,17.1701,17.0447,17.0516,59800.0
2005-05-12 12:30:00,24.48,24.48,24.39,24.45,40600.0,17.0516,17.0516,16.9889,17.0307,40600.0
2005-05-12 13:00:00,24.45,24.5,24.44,24.47,55600.0,17.0307,17.0656,17.0238,17.0447,55600.0
2005-05-12 13:30:00,24.47,24.48,24.36,24.4,93800.0,17.0447,17.0516,16.9681,16.9959,93800.0
2005-05-12 14:00:00,24.4,24.45,24.23,24.25,96400.0,16.9959,17.0307,16.8775,16.8914,96400.0
2005-05-12 14:30:00,24.25,24.28,24.16,24.2,124600.0,16.8914,16.9123,16.8287,16.8566,124600.0
2005-05-12 15:00:00,24.2,24.29,24.09,24.21,124400.0,16.8566,16.9193,16.78,16.8636,124400.0
2005-05-12 15:30:00,24.2,24.23,24.07,24.21,121600.0,16.8566,16.8775,16.7661,16.8636,121600.0
2005-05-13 09:30:00,24.3,24.3,24.15,24.16,48400.0,16.9263,16.9263,16.8218,16.8287,48400.0
2005-05-13 10:00:00,24.16,24.19,24.08,24.1,85000.0,16.8287,16.8496,16.773,16.7869,85000.0
2005-05-13 10:30:00,24.09,24.31,24.09,24.31,74000.0,16.78,16.9332,16.78,16.9332,74000.0
2005-05-13 11:00:00,24.32,24.33,24.13,24.23,43600.0,16.9402,16.9472,16.8078,16.8775,43600.0
2005-05-13 11:30:00,24.23,24.25,24.18,24.21,30200.0,16.8775,16.8914,16.8427,16.8636,30200.0
2005-05-13 12:00:00,24.2,24.23,24.17,24.2,34400.0,16.8566,16.8775,16.8357,16.8566,34400.0
2005-05-13 12:30:00,24.2,24.23,24.16,24.21,30000.0,16.8566,16.8775,16.8287,16.8636,30000.0
2005-05-13 13:00:00,24.21,24.21,24.09,24.1,34800.0,16.8636,16.8636,16.78,16.7869,34800.0
2005-05-13 13:30:00,24.09,24.15,24.05,24.07,70200.0,16.78,16.8218,16.7521,16.7661,70200.0
2005-05-13 14:00:00,24.07,24.09,23.97,23.97,52800.0,16.7661,16.78,16.6964,16.6964,52800.0
2005-05-13 14:30:00,23.96,23.96,23.78,23.84,140400.0,16.6894,16.6894,16.5641,16.6058,140400.0
2005-05-13 15:00:00,23.83,24.04,23.79,23.94,212000.0,16.5989,16.7452,16.571,16.6755,212000.0
2005-05-13 15:30:00,23.94,23.95,23.85,23.88,232400.0,16.6755,16.6825,16.6128,16.6337,232400.0
2005-05-16 09:30:00,23.93,24.26,23.9,24.18,96600.0,16.6685,16.8984,16.6476,16.8427,96600.0
2005-05-16 10:00:00,24.18,24.23,24.13,24.23,67000.0,16.8427,16.8775,16.8078,16.8775,67000.0
2005-05-16 10:30:00,24.24,24.32,24.2,24.3,88000.0,16.8845,16.9402,16.8566,16.9263,88000.0
2005-05-16 11:00:00,24.3,24.34,24.23,24.29,43200.0,16.9263,16.9541,16.8775,16.9193,43200.0
2005-05-16 11:30:00,24.29,24.32,24.29,24.29,76600.0,16.9193,16.9402,16.9193,16.9193,76600.0
2005-05-16 12:00:00,24.3,24.33,24.3,24.32,46600.0,16.9263,16.9472,16.9263,16.9402,46600.0
2005-05-16 12:30:00,24.32,24.39,24.3,24.35,131400.0,16.9402,16.9889,16.9263,16.9611,131400.0
2005-05-16 13:00:00,24.35,24.45,24.35,24.45,48400.0,16.9611,17.0307,16.9611,17.0307,48400.0
2005-05-16 13:30:00,24.45,24.54,24.45,24.53,111400.0,17.0307,17.0934,17.0307,17.0865,111400.0
2005-05-16 14:00:00,24.53,24.59,24.53,24.59,128800.0,17.0865,17.1283,17.0865,17.1283,128800.0
2005-05-16 14:30:00,24.59,24.71,24.59,24.67,175800.0,17.1283,17.2118,17.1283,17.184,175800.0
2005-05-16 15:00:00,24.67,24.86,24.67,24.85,194400.0,17.184,17.3163,17.184,17.3094,194400.0
2005-05-16 15:30:00,24.85,24.86,24.73,24.76,230000.0,17.3094,17.3163,17.2258,17.2467,230000.0
2005-05-17 09:30:00,24.78,24.8,24.65,24.75,39800.0,17.2606,17.2745,17.1701,17.2397,39800.0
2005-05-17 10:00:00,24.75,24.77,24.67,24.72,69200.0,17.2397,17.2536,17.184,17.2188,69200.0
2005-05-17 10:30:00,24.72,24.72,24.66,24.7,85400.0,17.2188,17.2188,17.177,17.2049,85400.0
2005-05-17 11:00:00,24.69,24.74,24.67,24.72,45600.0,17.1979,17.2327,17.184,17.2188,45600.0
2005-05-17 11:30:00,24.72,24.75,24.64,24.65,61400.0,17.2188,17.2397,17.1631,17.1701,61400.0
2005-05-17 12:00:00,24.65,24.66,24.63,24.64,37000.0,17.1701,17.177,17.1561,17.1631,37000.0
2005-05-17 12:30:00,24.63,24.63,24.57,24.59,35200.0,17.1561,17.1561,17.1143,17.1283,35200.0
2005-05-17 13:00:00,24.59,24.62,24.58,24.59,24200.0,17.1283,17.1492,17.1213,17.1283,24200.0
2005-05-17 13:30:00,24.59,24.6,24.54,24.57,32600.0,17.1283,17.1352,17.0934,17.1143,32600.0
2005-05-17 14:00:00,24.56,24.67,24.54,24.6,28800.0,17.1074,17.184,17.0934,17.1352,28800.0
2005-05-17 14:30:00,24.6,24.88,24.6,24.82,82200.0,17.1352,17.3303,17.1352,17.2885,82200.0
2005-05-17 15:00:00,24.82,24.86,24.78,24.8,70800.0,17.2885,17.3163,17.2606,17.2745,70800.0
2005-05-17 15:30:00,24.81,24.88,24.8,24.84,94000.0,17.2815,17.3303,17.2745,17.3024,94000.0
2005-05-18 09:30:00,26.0,26.13,25.74,25.81,498400.0,18.1104,18.201,17.9293,17.9781,498400.0
2005-05-18 10:00:00,25.8,25.94,25.75,25.93,143200.0,17.9711,18.0686,17.9363,18.0616,143200.0
2005-05-18 10:30:00,25.93,25.96,25.61,25.85,480400.0,18.0616,18.0825,17.8387,18.0059,480400.0
2005-05-18 11:00:00,25.87,26.11,25.83,26.07,132200.0,18.0198,18.187,17.992,18.1592,132200.0
2005-05-18 11:30:00,26.08,26.23,26.07,26.21,257600.0,18.1661,18.2706,18.1592,18.2567,257600.0
2005-05-18 12:00:00,26.21,26.39,26.21,26.32,146800.0,18.2567,18.3821,18.2567,18.3333,146800.0
2005-05-18 12:30:00,26.32,26.43,26.31,26.43,103600.0,18.3333,18.4099,18.3263,18.4099,103600.0
2005-05-18 13:00:00,26.42,26.43,26.34,26.34,98400.0,18.403,18.4099,18.3472,18.3472,98400.0
2005-05-18 13:30:00,26.34,26.38,26.2,26.24,116000.0,18.3472,18.3751,18.2497,18.2776,116000.0
2005-05-18 14:00:00,26.23,26.25,26.17,26.2,149800.0,18.2706,18.2845,18.2288,18.2497,149800.0
2005-05-18 14:30:00,26.2,26.32,26.2,26.29,123600.0,18.2497,18.3333,18.2497,18.3124,123600.0
2005-05-18 15:00:00,26.29,26.32,26.23,26.23,141600.0,18.3124,18.3333,18.2706,18.2706,141600.0
2005-05-18 15:30:00,26.23,26.29,26.21,26.28,285200.0,18.2706,18.3124,18.2567,18.3054,285200.0
2005-05-19 09:30:00,26.3,26.31,26.15,26.2,64400.0,18.3194,18.3263,18.2149,18.2497,64400.0
2005-05-19 10:00:00,26.2,26.27,26.12,26.25,84800.0,18.2497,18.2985,18.194,18.2845,84800.0
2005-05-19 10:30:00,26.25,26.29,26.12,26.28,67000.0,18.2845,18.3124,18.194,18.3054,67000.0
2005-05-19 11:00:00,26.26,26.34,26.18,26.28,113200.0,18.2915,18.3472,18.2358,18.3054,113200.0
2005-05-19 11:30:00,26.27,26.3,26.21,26.21,50800.0,18.2985,18.3194,18.2567,18.2567,50800.0
2005-05-19 12:00:00,26.2,26.22,26.16,26.18,32800.0,18.2497,18.2636,18.2218,18.2358,32800.0
2005-05-19 12:30:00,26.18,26.24,26.17,26.23,27400.0,18.2358,18.2776,18.2288,18.2706,27400.0
2005-05-19 13:00:00,26.23,26.24,26.16,26.2,35600.0,18.2706,18.2776,18.2218,18.2497,35600.0
2005-05-19 13:30:00,26.2,26.24,26.13,26.14,23800.0,18.2497,18.2776,18.201,18.2079,23800.0
2005-05-19 14:00:00,26.14,26.14,26.04,26.08,112600.0,18.2079,18.2079,18.1383,18.1661,112600.0
2005-05-19 14:30:00,26.08,26.16,25.96,26.13,86200.0,18.1661,18.2218,18.0825,18.201,86200.0
2005-05-19 15:00:00,26.13,26.2,26.13,26.14,52000.0,18.201,18.2497,18.201,18.2079,52000.0
2005-05-19 15:30:00,26.13,26.19,26.13,26.15,75400.0,18.201,18.2427,18.201,18.2149,75400.0
2005-05-20 09:30:00,26.18,26.25,25.99,26.0,81200.0,18.2358,18.2845,18.1034,18.1104,81200.0
2005-05-20 10:00:00,26.03,26.13,26.03,26.04,27600.0,18.1313,18.201,18.1313,18.1383,27600.0
2005-05-20 10:30:00,26.05,26.09,25.94,25.96,28000.0,18.1452,18.1731,18.0686,18.0825,28000.0
2005-05-20 11:00:00,25.96,25.96,25.84,25.85,26000.0,18.0825,18.0825,17.999,18.0059,26000.0
2005-05-20 11:30:00,25.85,25.86,25.83,25.84,20800.0,18.0059,18.0129,17.992,17.999,20800.0
2005-05-20 12:00:00,25.84,25.93,25.83,25.93,23400.0,17.999,18.0616,17.992,18.0616,23400.0
2005-05-20 12:30:00,25.93,25.95,25.86,25.86,29000.0,18.0616,18.0756,18.0129,18.0129,29000.0
2005-05-20 13:00:00,25.87,25.89,25.83,25.86,28400.0,18.0198,18.0338,17.992,18.0129,28400.0
2005-05-20 13:30:00,25.86,25.93,25.8,25.86,21200.0,18.0129,18.0616,17.9711,18.0129,21200.0
2005-05-20 14:00:00,25.85,25.95,25.85,25.91,33600.0,18.0059,18.0756,18.0059,18.0477,33600.0
2005-05-20 14:30:00,25.91,25.97,25.87,25.88,31200.0,18.0477,18.0895,18.0198,18.0268,31200.0
2005-05-20 15:00:00,25.86,25.89,25.82,25.89,28400.0,18.0129,18.0338,17.985,18.0338,28400.0
2005-05-20 15:30:00,25.89,25.94,25.83,25.85,62200.0,18.0338,18.0686,17.992,18.0059,62200.0
2005-05-23 09:30:00,25.83,25.83,25.54,25.71,104000.0,17.992,17.992,17.79,17.9084,104000.0
2005-05-23 10:00:00,25.71,25.72,25.48,25.51,124400.0,17.9084,17.9154,17.7482,17.7691,124400.0
2005-05-23 10:30:00,25.51,25.61,25.36,25.4,100000.0,17.7691,17.8387,17.6646,17.6925,100000.0
2005-05-23 11:00:00,25.4,25.53,25.35,25.44,152200.0,17.6925,17.783,17.6576,17.7203,152200.0
2005-05-23 11:30:00,25.44,25.52,25.4,25.52,47400.0,17.7203,17.7761,17.6925,17.7761,47400.0
2005-05-23 12:00:00,25.53,25.61,25.5,25.59,63000.0,17.783,17.8387,17.7621,17.8248,63000.0
2005-05-23 12:30:00,25.59,25.61,25.51,25.59,59200.0,17.8248,17.8387,17.7691,17.8248,59200.0
2005-05-23 13:00:00,25.59,25.72,25.58,25.66,99000.0,17.8248,17.9154,17.8178,17.8736,99000.0
2005-05-23 13:30:00,25.67,25.74,25.67,25.73,53400.0,17.8805,17.9293,17.8805,17.9223,53400.0
2005-05-23 14:00:00,25.73,25.86,25.7,25.83,43000.0,17.9223,18.0129,17.9014,17.992,43000.0
2005-05-23 14:30:00,25.8,25.86,25.76,25.81,79200.0,17.9711,18.0129,17.9432,17.9781,79200.0
2005-05-23 15:00:00,25.81,25.81,25.75,25.78,44000.0,17.9781,17.9781,17.9363,17.9572,44000.0
2005-05-23 15:30:00,25.78,25.8,25.67,25.72,71400.0,17.9572,17.9711,17.8805,17.9154,71400.0
2005-05-24 09:30:00,26.03,26.38,26.0,26.28,373400.0,18.1313,18.3751,18.1104,18.3054,373400.0
2005-05-24 10:00:00,26.27,26.27,25.9,26.08,165400.0,18.2985,18.2985,18.0407,18.1661,165400.0
2005-05-24 10:30:00,26.09,26.34,26.08,26.19,98400.0,18.1731,18.3472,18.1661,18.2427,98400.0
2005-05-24 11:00:00,26.22,26.25,26.13,26.18,50800.0,18.2636,18.2845,18.201,18.2358,50800.0
2005-05-24 11:30:00,26.18,26.25,26.1,26.11,39600.0,18.2358,18.2845,18.1801,18.187,39600.0
2005-05-24 12:00:00,26.12,26.27,26.12,26.22,65800.0,18.194,18.2985,18.194,18.2636,65800.0
2005-05-24 12:30:00,26.22,26.33,26.15,26.33,76000.0,18.2636,18.3403,18.2149,18.3403,76000.0
2005-05-24 13:00:00,26.33,26.33,26.04,26.07,85400.0,18.3403,18.3403,18.1383,18.1592,85400.0
2005-05-24 13:30:00,26.06,26.15,26.01,26.08,65200.0,18.1522,18.2149,18.1174,18.1661,65200.0
2005-05-24 14:00:00,26.08,26.2,26.06,26.11,64600.0,18.1661,18.2497,18.1522,18.187,64600.0
2005-05-24 14:30:00,26.1,26.15,26.07,26.12,37000.0,18.1801,18.2149,18.1592,18.194,37000.0
2005-05-24 15:00:00,26.11,26.17,26.03,26.15,63800.0,18.187,18.2288,18.1313,18.2149,63800.0
2005-05-24 15:30:00,26.18,26.24,26.16,26.21,92200.0,18.2358,18.2776,18.2218,18.2567,92200.0
2005-05-25 09:30:00,26.18,26.18,25.89,26.0,50200.0,18.2358,18.2358,18.0338,18.1104,50200.0
2005-05-25 10:00:00,25.96,25.96,25.71,25.72,49800.0,18.0825,18.0825,17.9084,17.9154,49800.0
2005-05-25 10:30:00,25.7,25.75,25.59,25.7,89600.0,17.9014,17.9363,17.8248,17.9014,89600.0
2005-05-25 11:00:00,25.73,25.79,25.71,25.72,52200.0,17.9223,17.9641,17.9084,17.9154,52200.0
2005-05-25 11:30:00,25.72,25.72,25.65,25.68,46600.0,17.9154,17.9154,17.8666,17.8875,46600.0
2005-05-25 12:00:00,25.68,25.75,25.68,25.74,58000.0,17.8875,17.9363,17.8875,17.9293,58000.0
2005-05-25 12:30:00,25.74,25.93,25.71,25.79,85800.0,17.9293,18.0616,17.9084,17.9641,85800.0
2005-05-25 13:00:00,25.77,25.88,25.7,25.7,69800.0,17.9502,18.0268,17.9014,17.9014,69800.0
2005-05-25 13:30:00,25.7,25.79,25.7,25.79,37000.0,17.9014,17.9641,17.9014,17.9641,37000.0
2005-05-25 14:00:00,25.79,25.82,25.78,25.81,16400.0,17.9641,17.985,17.9572,17.9781,16400.0
2005-05-25 14:30:00,25.81,25.95,25.81,25.95,47000.0,17.9781,18.0756,17.9781,18.0756,47000.0
2005-05-25 15:00:00,25.91,25.96,25.87,25.9,36600.0,18.0477,18.0825,18.0198,18.0407,36600.0
2005-05-25 15:30:00,25.89,25.96,25.89,25.9,84600.0,18.0338,18.0825,18.0338,18.0407,84600.0
2005-05-26 09:30:00,25.93,26.1,25.93,26.06,40000.0,18.0616,18.1801,18.0616,18.1522,40000.0
2005-05-26 10:00:00,26.08,26.11,26.06,26.1,38600.0,18.1661,18.187,18.1522,18.1801,38600.0
2005-05-26 10:30:00,26.1,26.11,26.05,26.08,28200.0,18.1801,18.187,18.1452,18.1661,28200.0
2005-05-26 11:00:00,26.08,26.09,26.05,26.08,39400.0,18.1661,18.1731,18.1452,18.1661,39400.0
2005-05-26 11:30:00,26.09,26.11,26.05,26.11,28600.0,18.1731,18.187,18.1452,18.187,28600.0
2005-05-26 12:00:00,26.11,26.11,26.06,26.07,25400.0,18.187,18.187,18.1522,18.1592,25400.0
2005-05-26 12:30:00,26.07,26.08,26.04,26.05,29200.0,18.1592,18.1661,18.1383,18.1452,29200.0
2005-05-26 13:00:00,26.05,26.08,26.02,26.07,35400.0,18.1452,18.1661,18.1243,18.1592,35400.0
2005-05-26 13:30:00,26.07,26.08,26.05,26.05,18200.0,18.1592,18.1661,18.1452,18.1452,18200.0
2005-05-26 14:00:00,26.05,26.19,25.99,26.13,173000.0,18.1452,18.2427,18.1034,18.201,173000.0
2005-05-26 14:30:00,26.13,26.19,26.04,26.18,163400.0,18.201,18.2427,18.1383,18.2358,163400.0
2005-05-26 15:00:00,26.17,26.19,26.13,26.14,50800.0,18.2288,18.2427,18.201,18.2079,50800.0
2005-05-26 15:30:00,26.14,26.21,26.12,26.17,85800.0,18.2079,18.2567,18.194,18.2288,85800.0
2005-05-27 09:30:00,26.13,26.41,26.13,26.34,36400.0,18.201,18.396,18.201,18.3472,36400.0
2005-05-27 10:00:00,26.34,26.34,26.25,26.26,30600.0,18.3472,18.3472,18.2845,18.2915,30600.0
2005-05-27 10:30:00,26.26,26.35,26.25,26.31,41600.0,18.2915,18.3542,18.2845,18.3263,41600.0
2005-05-27 11:00:00,26.31,26.34,26.25,26.25,26800.0,18.3263,18.3472,18.2845,18.2845,26800.0
2005-05-27 11:30:00,26.25,26.31,26.22,26.3,16600.0,18.2845,18.3263,18.2636,18.3194,16600.0
2005-05-27 12:00:00,26.3,26.31,26.28,26.28,22800.0,18.3194,18.3263,18.3054,18.3054,22800.0
2005-05-27 12:30:00,26.28,26.32,26.27,26.32,38000.0,18.3054,18.3333,18.2985,18.3333,38000.0
2005-05-27 13:00:00,26.32,26.35,26.27,26.27,45000.0,18.3333,18.3542,18.2985,18.2985,45000.0
2005-05-27 13:30:00,26.27,26.31,26.27,26.27,15200.0,18.2985,18.3263,18.2985,18.2985,15200.0
2005-05-27 14:00:00,26.29,26.34,26.28,26.32,30000.0,18.3124,18.3472,18.3054,18.3333,30000.0
2005-05-27 14:30:00,26.32,26.33,26.27,26.29,26600.0,18.3333,18.3403,18.2985,18.3124,26600.0
2005-05-27 15:00:00,26.28,26.31,26.26,26.3,27600.0,18.3054,18.3263,18.2915,18.3194,27600.0
2005-05-27 15:30:00,26.3,26.32,26.21,26.21,45200.0,18.3194,18.3333,18.2567,18.2567,45200.0
2005-05-31 09:30:00,26.13,26.13,25.85,25.88,138200.0,18.201,18.201,18.0059,18.0268,138200.0
2005-05-31 10:00:00,25.88,25.99,25.81,25.9,72800.0,18.0268,18.1034,17.9781,18.0407,72800.0
2005-05-31 10:30:00,25.91,26.05,25.9,25.96,67000.0,18.0477,18.1452,18.0407,18.0825,67000.0
2005-05-31 11:00:00,25.96,26.05,25.92,26.04,36600.0,18.0825,18.1452,18.0547,18.1383,36600.0
2005-05-31 11:30:00,26.04,26.07,26.0,26.0,15200.0,18.1383,18.1592,18.1104,18.1104,15200.0
2005-05-31 12:00:00,26.0,26.02,25.97,26.0,21800.0,18.1104,18.1243,18.0895,18.1104,21800.0
2005-05-31 12:30:00,26.01,26.04,25.95,25.95,29600.0,18.1174,18.1383,18.0756,18.0756,29600.0
2005-05-31 13:00:00,25.96,25.98,25.95,25.95,13800.0,18.0825,18.0965,18.0756,18.0756,13800.0
2005-05-31 13:30:00,25.95,26.0,25.94,25.97,24800.0,18.0756,18.1104,18.0686,18.0895,24800.0
2005-05-31 14:00:00,25.97,25.97,25.92,25.97,22200.0,18.0895,18.0895,18.0547,18.0895,22200.0
2005-05-31 14:30:00,25.97,26.02,25.97,25.98,34400.0,18.0895,18.1243,18.0895,18.0965,34400.0
2005-05-31 15:00:00,25.99,26.05,25.98,25.98,46200.0,18.1034,18.1452,18.0965,18.0965,46200.0
2005-05-31 15:30:00,25.97,25.97,25.9,25.93,73600.0,18.0895,18.0895,18.0407,18.0616,73600.0
2005-06-01 09:30:00,25.9,25.97,25.86,25.91,30400.0,18.0407,18.0895,18.0129,18.0477,30400.0
2005-06-01 10:00:00,25.93,26.15,25.92,26.13,53000.0,18.0616,18.2149,18.0547,18.201,53000.0
2005-06-01 10:30:00,26.13,26.18,26.13,26.15,30600.0,18.201,18.2358,18.201,18.2149,30600.0
2005-06-01 11:00:00,26.15,26.25,26.14,26.15,40200.0,18.2149,18.2845,18.2079,18.2149,40200.0
2005-06-01 11:30:00,26.15,26.22,26.13,26.22,64600.0,18.2149,18.2636,18.201,18.2636,64600.0
2005-06-01 12:00:00,26.2,26.22,26.14,26.2,27400.0,18.2497,18.2636,18.2079,18.2497,27400.0
2005-06-01 12:30:00,26.2,26.28,26.19,26.28,23600.0,18.2497,18.3054,18.2427,18.3054,23600.0
2005-06-01 13:00:00,26.28,26.3,26.24,26.29,24200.0,18.3054,18.3194,18.2776,18.3124,24200.0
2005-06-01 13:30:00,26.29,26.3,26.22,26.27,19600.0,18.3124,18.3194,18.2636,18.2985,19600.0
2005-06-01 14:00:00,26.3,26.32,26.19,26.26,62200.0,18.3194,18.3333,18.2427,18.2915,62200.0
2005-06-01 14:30:00,26.26,26.28,26.06,26.08,42800.0,18.2915,18.3054,18.1522,18.1661,42800.0
2005-06-01 15:00:00,26.08,26.13,26.06,26.08,23000.0,18.1661,18.201,18.1522,18.1661,23000.0
2005-06-01 15:30:00,26.08,26.19,26.08,26.18,34800.0,18.1661,18.2427,18.1661,18.2358,34800.0
2005-06-02 09:30:00,26.14,26.14,25.9,25.95,42800.0,18.2079,18.2079,18.0407,18.0756,42800.0
2005-06-02 10:00:00,25.97,26.0,25.93,25.93,38400.0,18.0895,18.1104,18.0616,18.0616,38400.0
2005-06-02 10:30:00,25.93,25.96,25.88,25.9,37600.0,18.0616,18.0825,18.0268,18.0407,37600.0
2005-06-02 11:00:00,25.9,25.94,25.89,25.91,26200.0,18.0407,18.0686,18.0338,18.0477,26200.0
2005-06-02 11:30:00,25.91,25.93,25.9,25.9,56000.0,18.0477,18.0616,18.0407,18.0407,56000.0
2005-06-02 12:00:00,25.9,25.93,25.89,25.93,32600.0,18.0407,18.0616,18.0338,18.0616,32600.0
2005-06-02 12:30:00,25.93,26.02,25.92,26.01,22200.0,18.0616,18.1243,18.0547,18.1174,22200.0
2005-06-02 13:00:00,26.0,26.03,25.95,25.95,22200.0,18.1104,18.1313,18.0756,18.0756,22200.0
2005-06-02 13:30:00,25.93,25.94,25.9,25.92,24400.0,18.0616,18.0686,18.0407,18.0547,24400.0
2005-06-02 14:00:00,25.91,25.97,25.91,25.96,37000.0,18.0477,18.0895,18.0477,18.0825,37000.0
2005-06-02 14:30:00,25.96,25.96,25.93,25.93,134200.0,18.0825,18.0825,18.0616,18.0616,134200.0
2005-06-02 15:00:00,25.93,25.97,25.93,25.96,52000.0,18.0616,18.0895,18.0616,18.0825,52000.0
2005-06-02 15:30:00,25.96,25.96,25.93,25.93,71000.0,18.0825,18.0825,18.0616,18.0616,71000.0
2005-06-03 09:30:00,25.93,26.05,25.8,25.98,86000.0,18.0616,18.1452,17.9711,18.0965,86000.0
2005-06-03 10:00:00,25.98,25.98,25.89,25.93,63200.0,18.0965,18.0965,18.0338,18.0616,63200.0
2005-06-03 10:30:00,25.93,25.95,25.9,25.93,30400.0,18.0616,18.0756,18.0407,18.0616,30400.0
2005-06-03 11:00:00,25.93,25.97,25.9,25.9,19600.0,18.0616,18.0895,18.0407,18.0407,19600.0
2005-06-03 11:30:00,25.92,25.92,25.73,25.76,18800.0,18.0547,18.0547,17.9223,17.9432,18800.0
2005-06-03 12:00:00,25.76,25.77,25.63,25.77,43200.0,17.9432,17.9502,17.8527,17.9502,43200.0
2005-06-03 12:30:00,25.78,25.84,25.77,25.8,33200.0,17.9572,17.999,17.9502,17.9711,33200.0
2005-06-03 13:00:00,25.8,25.85,25.78,25.85,27600.0,17.9711,18.0059,17.9572,18.0059,27600.0
2005-06-03 13:30:00,25.86,25.91,25.84,25.9,20400.0,18.0129,18.0477,17.999,18.0407,20400.0
2005-06-03 14:00:00,25.9,25.91,25.83,25.9,33600.0,18.0407,18.0477,17.992,18.0407,33600.0
2005-06-03 14:30:00,25.86,25.88,25.83,25.84,54000.0,18.0129,18.0268,17.992,17.999,54000.0
2005-06-03 15:00:00,25.86,25.93,25.86,25.91,54600.0,18.0129,18.0616,18.0129,18.0477,54600.0
2005-06-03 15:30:00,25.91,26.04,25.87,26.04,210800.0,18.0477,18.1383,18.0198,18.1383,210800.0
2005-06-06 09:30:00,25.97,26.14,25.96,26.0,59800.0,18.0895,18.2079,18.0825,18.1104,59800.0
2005-06-06 10:00:00,26.02,26.1,26.0,26.02,50000.0,18.1243,18.1801,18.1104,18.1243,50000.0
2005-06-06 10:30:00,26.02,26.07,25.98,26.0,47400.0,18.1243,18.1592,18.0965,18.1104,47400.0
2005-06-06 11:00:00,26.0,26.08,26.0,26.06,26800.0,18.1104,18.1661,18.1104,18.1522,26800.0
2005-06-06 11:30:00,26.08,26.09,26.03,26.08,24400.0,18.1661,18.1731,18.1313,18.1661,24400.0
2005-06-06 12:00:00,26.09,26.12,26.02,26.02,27200.0,18.1731,18.194,18.1243,18.1243,27200.0
2005-06-06 12:30:00,26.02,26.03,26.0,26.01,27800.0,18.1243,18.1313,18.1104,18.1174,27800.0
2005-06-06 13:00:00,26.01,26.02,25.98,26.0,29000.0,18.1174,18.1243,18.0965,18.1104,29000.0
2005-06-06 13:30:00,26.0,26.06,26.0,26.04,25400.0,18.1104,18.1522,18.1104,18.1383,25400.0
2005-06-06 14:00:00,26.03,26.09,25.99,26.04,28200.0,18.1313,18.1731,18.1034,18.1383,28200.0
2005-06-06 14:30:00,26.05,26.08,26.0,26.04,18600.0,18.1452,18.1661,18.1104,18.1383,18600.0
2005-06-06 15:00:00,26.04,26.04,25.98,26.0,54600.0,18.1383,18.1383,18.0965,18.1104,54600.0
2005-06-06 15:30:00,26.0,26.04,25.98,26.03,96800.0,18.1104,18.1383,18.0965,18.1313,96800.0
2005-06-07 09:30:00,26.05,26.15,25.92,26.1,49600.0,18.1452,18.2149,18.0547,18.1801,49600.0
2005-06-07 10:00:00,26.13,26.26,26.13,26.25,56000.0,18.201,18.2915,18.201,18.2845,56000.0
2005-06-07 10:30:00,26.26,26.26,26.15,26.21,35600.0,18.2915,18.2915,18.2149,18.2567,35600.0
2005-06-07 11:00:00,26.23,26.24,26.15,26.2,25600.0,18.2706,18.2776,18.2149,18.2497,25600.0
2005-06-07 11:30:00,26.2,26.22,26.17,26.2,29200.0,18.2497,18.2636,18.2288,18.2497,29200.0
2005-06-07 12:00:00,26.2,26.21,26.15,26.17,18200.0,18.2497,18.2567,18.2149,18.2288,18200.0
2005-06-07 12:30:00,26.17,26.18,26.14,26.17,30600.0,18.2288,18.2358,18.2079,18.2288,30600.0
2005-06-07 13:00:00,26.17,26.17,26.11,26.11,20400.0,18.2288,18.2288,18.187,18.187,20400.0
2005-06-07 13:30:00,26.11,26.11,26.01,26.01,30600.0,18.187,18.187,18.1174,18.1174,30600.0
2005-06-07 14:00:00,26.01,26.01,25.84,25.84,43200.0,18.1174,18.1174,17.999,17.999,43200.0
2005-06-07 14:30:00,25.85,25.87,25.82,25.84,51400.0,18.0059,18.0198,17.985,17.999,51400.0
2005-06-07 15:00:00,25.84,25.84,25.79,25.79,55800.0,17.999,17.999,17.9641,17.9641,55800.0
2005-06-07 15:30:00,25.79,25.81,25.68,25.75,160800.0,17.9641,17.9781,17.8875,17.9363,160800.0
2005-06-08 09:30:00,25.82,25.88,25.8,25.81,18200.0,17.985,18.0268,17.9711,17.9781,18200.0
2005-06-08 10:00:00,25.81,25.81,25.73,25.73,16400.0,17.9781,17.9781,17.9223,17.9223,16400.0
2005-06-08 10:30:00,25.71,25.8,25.71,25.8,20200.0,17.9084,17.9711,17.9084,17.9711,20200.0
2005-06-08 11:00:00,25.81,25.81,25.75,25.76,10200.0,17.9781,17.9781,17.9363,17.9432,10200.0
2005-06-08 11:30:00,25.77,25.77,25.68,25.72,17000.0,17.9502,17.9502,17.8875,17.9154,17000.0
2005-06-08 12:00:00,25.73,25.8,25.73,25.76,10200.0,17.9223,17.9711,17.9223,17.9432,10200.0
2005-06-08 12:30:00,25.76,25.8,25.75,25.76,13200.0,17.9432,17.9711,17.9363,17.9432,13200.0
2005-06-08 13:00:00,25.73,25.77,25.72,25.73,12800.0,17.9223,17.9502,17.9154,17.9223,12800.0
2005-06-08 13:30:00,25.73,25.76,25.71,25.71,40600.0,17.9223,17.9432,17.9084,17.9084,40600.0
2005-06-08 14:00:00,25.71,25.72,25.66,25.72,27400.0,17.9084,17.9154,17.8736,17.9154,27400.0
2005-06-08 14:30:00,25.7,25.73,25.68,25.68,20000.0,17.9014,17.9223,17.8875,17.8875,20000.0
2005-06-08 15:00:00,25.67,25.69,25.63,25.63,17600.0,17.8805,17.8945,17.8527,17.8527,17600.0
2005-06-08 15:30:00,25.63,25.69,25.6,25.68,36000.0,17.8527,17.8945,17.8318,17.8875,36000.0
2005-06-09 09:30:00,25.94,25.94,25.6,25.6,74800.0,18.0686,18.0686,17.8318,17.8318,74800.0
2005-06-09 10:00:00,25.59,25.65,25.5,25.55,47400.0,17.8248,17.8666,17.7621,17.797,47400.0
2005-06-09 10:30:00,25.53,25.54,25.45,25.5,19400.0,17.783,17.79,17.7273,17.7621,19400.0
2005-06-09 11:00:00,25.5,25.54,25.43,25.45,13400.0,17.7621,17.79,17.7134,17.7273,13400.0
2005-06-09 11:30:00,25.45,25.69,25.44,25.63,24200.0,17.7273,17.8945,17.7203,17.8527,24200.0
2005-06-09 12:00:00,25.64,25.7,25.59,25.7,8800.0,17.8596,17.9014,17.8248,17.9014,8800.0
2005-06-09 12:30:00,25.7,25.75,25.65,25.72,14800.0,17.9014,17.9363,17.8666,17.9154,14800.0
2005-06-09 13:00:00,25.71,25.73,25.66,25.66,20200.0,17.9084,17.9223,17.8736,17.8736,20200.0
2005-06-09 13:30:00,25.67,25.71,25.65,25.71,18800.0,17.8805,17.9084,17.8666,17.9084,18800.0
2005-06-09 14:00:00,25.72,25.74,25.66,25.7,28000.0,17.9154,17.9293,17.8736,17.9014,28000.0
2005-06-09 14:30:00,25.7,25.77,25.7,25.75,36000.0,17.9014,17.9502,17.9014,17.9363,36000.0
2005-06-09 15:00:00,25.75,25.77,25.74,25.74,18600.0,17.9363,17.9502,17.9293,17.9293,18600.0
2005-06-09 15:30:00,25.74,25.74,25.7,25.72,64200.0,17.9293,17.9293,17.9014,17.9154,64200.0
2005-06-10 09:30:00,25.85,26.0,25.75,25.75,41800.0,18.0059,18.1104,17.9363,17.9363,41800.0
2005-06-10 10:00:00,25.74,25.78,25.72,25.76,14200.0,17.9293,17.9572,17.9154,17.9432,14200.0
2005-06-10 10:30:00,25.76,25.78,25.71,25.78,10600.0,17.9432,17.9572,17.9084,17.9572,10600.0
2005-06-10 11:00:00,25.78,25.83,25.72,25.77,17000.0,17.9572,17.992,17.9154,17.9502,17000.0
2005-06-10 11:30:00,25.79,25.79,25.7,25.7,8800.0,17.9641,17.9641,17.9014,17.9014,8800.0
2005-06-10 12:00:00,25.71,25.73,25.61,25.61,18400.0,17.9084,17.9223,17.8387,17.8387,18400.0
2005-06-10 12:30:00,25.61,25.62,25.57,25.59,29400.0,17.8387,17.8457,17.8109,17.8248,29400.0
2005-06-10 13:00:00,25.58,25.61,25.56,25.59,31000.0,17.8178,17.8387,17.8039,17.8248,31000.0
2005-06-10 13:30:00,25.6,25.63,25.58,25.58,30200.0,17.8318,17.8527,17.8178,17.8178,30200.0
2005-06-10 14:00:00,25.57,25.57,25.48,25.53,64400.0,17.8109,17.8109,17.7482,17.783,64400.0
2005-06-10 14:30:00,25.53,25.53,25.46,25.5,57800.0,17.783,17.783,17.7343,17.7621,57800.0
2005-06-10 15:00:00,25.5,25.61,25.49,25.61,81800.0,17.7621,17.8387,17.7552,17.8387,81800.0
2005-06-10 15:30:00,25.62,25.73,25.6,25.72,53600.0,17.8457,17.9223,17.8318,17.9154,53600.0
2005-06-13 09:30:00,25.65,25.66,25.45,25.58,75200.0,17.8666,17.8736,17.7273,17.8178,75200.0
2005-06-13 10:00:00,25.56,25.65,25.54,25.65,48200.0,17.8039,17.8666,17.79,17.8666,48200.0
2005-06-13 10:30:00,25.65,25.93,25.65,25.93,84200.0,17.8666,18.0616,17.8666,18.0616,84200.0
2005-06-13 11:00:00,25.94,26.1,25.94,26.08,62200.0,18.0686,18.1801,18.0686,18.1661,62200.0
2005-06-13 11:30:00,26.07,26.14,26.0,26.08,51000.0,18.1592,18.2079,18.1104,18.1661,51000.0
2005-06-13 12:00:00,26.07,26.14,26.07,26.1,28200.0,18.1592,18.2079,18.1592,18.1801,28200.0
2005-06-13 12:30:00,26.1,26.14,26.07,26.14,46600.0,18.1801,18.2079,18.1592,18.2079,46600.0
2005-06-13 13:00:00,26.13,26.15,26.03,26.08,37600.0,18.201,18.2149,18.1313,18.1661,37600.0
2005-06-13 13:30:00,26.08,26.12,26.04,26.08,106400.0,18.1661,18.194,18.1383,18.1661,106400.0
2005-06-13 14:00:00,26.07,26.15,26.05,26.09,98400.0,18.1592,18.2149,18.1452,18.1731,98400.0
2005-06-13 14:30:00,26.09,26.13,26.04,26.11,61600.0,18.1731,18.201,18.1383,18.187,61600.0
2005-06-13 15:00:00,26.11,26.11,25.88,26.01,74000.0,18.187,18.187,18.0268,18.1174,74000.0
2005-06-13 15:30:00,26.0,26.03,25.87,26.02,246000.0,18.1104,18.1313,18.0198,18.1243,246000.0
2005-06-14 09:30:00,26.02,26.24,25.96,26.08,30400.0,18.1243,18.2776,18.0825,18.1661,30400.0
2005-06-14 10:00:00,26.08,26.13,26.01,26.02,17600.0,18.1661,18.201,18.1174,18.1243,17600.0
2005-06-14 10:30:00,26.04,26.15,26.03,26.03,9800.0,18.1383,18.2149,18.1313,18.1313,9800.0
2005-06-14 11:00:00,26.02,26.04,26.0,26.0,15200.0,18.1243,18.1383,18.1104,18.1104,15200.0
2005-06-14 11:30:00,26.02,26.08,26.0,26.07,27800.0,18.1243,18.1661,18.1104,18.1592,27800.0
2005-06-14 12:00:00,26.08,26.09,26.0,26.0,17800.0,18.1661,18.1731,18.1104,18.1104,17800.0
2005-06-14 12:30:00,26.03,26.05,26.0,26.04,5200.0,18.1313,18.1452,18.1104,18.1383,5200.0
2005-06-14 13:00:00,26.04,26.04,26.0,26.0,25800.0,18.1383,18.1383,18.1104,18.1104,25800.0
2005-06-14 13:30:00,26.0,26.06,26.0,26.06,31000.0,18.1104,18.1522,18.1104,18.1522,31000.0
2005-06-14 14:00:00,26.06,26.06,25.99,26.0,55200.0,18.1522,18.1522,18.1034,18.1104,55200.0
2005-06-14 14:30:00,26.0,26.0,25.93,25.96,28800.0,18.1104,18.1104,18.0616,18.0825,28800.0
2005-06-14 15:00:00,25.96,26.0,25.94,25.96,154800.0,18.0825,18.1104,18.0686,18.0825,154800.0
2005-06-14 15:30:00,25.96,26.07,25.91,26.04,73200.0,18.0825,18.1592,18.0477,18.1383,73200.0
2005-06-15 09:30:00,26.16,26.2,25.91,25.93,28800.0,18.2218,18.2497,18.0477,18.0616,28800.0
2005-06-15 10:00:00,25.93,25.97,25.9,25.92,18800.0,18.0616,18.0895,18.0407,18.0547,18800.0
2005-06-15 10:30:00,25.92,25.92,25.69,25.7,36800.0,18.0547,18.0547,17.8945,17.9014,36800.0
2005-06-15 11:00:00,25.7,25.75,25.68,25.72,18600.0,17.9014,17.9363,17.8875,17.9154,18600.0
2005-06-15 11:30:00,25.72,25.73,25.7,25.73,22000.0,17.9154,17.9223,17.9014,17.9223,22000.0
2005-06-15 12:00:00,25.73,25.79,25.71,25.71,14200.0,17.9223,17.9641,17.9084,17.9084,14200.0
2005-06-15 12:30:00,25.74,25.78,25.74,25.78,12800.0,17.9293,17.9572,17.9293,17.9572,12800.0
2005-06-15 13:00:00,25.78,25.79,25.7,25.71,14400.0,17.9572,17.9641,17.9014,17.9084,14400.0
2005-06-15 13:30:00,25.7,25.78,25.7,25.77,17600.0,17.9014,17.9572,17.9014,17.9502,17600.0
2005-06-15 14:00:00,25.77,25.8,25.71,25.73,16400.0,17.9502,17.9711,17.9084,17.9223,16400.0
2005-06-15 14:30:00,25.73,25.79,25.71,25.72,28400.0,17.9223,17.9641,17.9084,17.9154,28400.0
2005-06-15 15:00:00,25.72,25.74,25.7,25.73,56800.0,17.9154,17.9293,17.9014,17.9223,56800.0
2005-06-15 15:30:00,25.74,25.83,25.74,25.82,75000.0,17.9293,17.992,17.9293,17.985,75000.0
2005-06-16 09:30:00,25.84,26.0,25.84,25.88,44400.0,17.999,18.1104,17.999,18.0268,44400.0
2005-06-16 10:00:00,25.88,25.95,25.88,25.94,39200.0,18.0268,18.0756,18.0268,18.0686,39200.0
2005-06-16 10:30:00,25.94,26.16,25.93,26.11,41000.0,18.0686,18.2218,18.0616,18.187,41000.0
2005-06-16 11:00:00,26.11,26.14,26.09,26.09,16400.0,18.187,18.2079,18.1731,18.1731,16400.0
2005-06-16 11:30:00,26.1,26.21,26.1,26.21,26200.0,18.1801,18.2567,18.1801,18.2567,26200.0
2005-06-16 12:00:00,26.21,26.21,26.14,26.17,75000.0,18.2567,18.2567,18.2079,18.2288,75000.0
2005-06-16 12:30:00,26.17,26.23,26.17,26.17,28000.0,18.2288,18.2706,18.2288,18.2288,28000.0
2005-06-16 13:00:00,26.17,26.2,26.16,26.18,17200.0,18.2288,18.2497,18.2218,18.2358,17200.0
2005-06-16 13:30:00,26.18,26.21,26.14,26.14,31800.0,18.2358,18.2567,18.2079,18.2079,31800.0
2005-06-16 14:00:00,26.14,26.15,26.09,26.09,25800.0,18.2079,18.2149,18.1731,18.1731,25800.0
2005-06-16 14:30:00,26.1,26.11,26.08,26.08,23200.0,18.1801,18.187,18.1661,18.1661,23200.0
2005-06-16 15:00:00,26.08,26.15,26.06,26.11,34000.0,18.1661,18.2149,18.1522,18.187,34000.0
2005-06-16 15:30:00,26.11,26.11,26.05,26.06,87000.0,18.187,18.187,18.1452,18.1522,87000.0
2005-06-17 09:30:00,26.25,26.3,25.95,26.03,241200.0,18.2845,18.3194,18.0756,18.1313,241200.0
2005-06-17 10:00:00,25.99,26.15,25.95,26.13,31400.0,18.1034,18.2149,18.0756,18.201,31400.0
2005-06-17 10:30:00,26.11,26.19,26.11,26.15,33000.0,18.187,18.2427,18.187,18.2149,33000.0
2005-06-17 11:00:00,26.16,26.16,26.1,26.13,12800.0,18.2218,18.2218,18.1801,18.201,12800.0
2005-06-17 11:30:00,26.13,26.17,26.1,26.14,47200.0,18.201,18.2288,18.1801,18.2079,47200.0
2005-06-17 12:00:00,26.15,26.16,26.1,26.13,13400.0,18.2149,18.2218,18.1801,18.201,13400.0
2005-06-17 12:30:00,26.11,26.18,26.11,26.16,7600.0,18.187,18.2358,18.187,18.2218,7600.0
2005-06-17 13:00:00,26.16,26.18,26.14,26.14,13800.0,18.2218,18.2358,18.2079,18.2079,13800.0
2005-06-17 13:30:00,26.15,26.18,26.15,26.16,18600.0,18.2149,18.2358,18.2149,18.2218,18600.0
2005-06-17 14:00:00,26.15,26.17,26.1,26.13,24400.0,18.2149,18.2288,18.1801,18.201,24400.0
2005-06-17 14:30:00,26.1,26.12,26.08,26.08,13800.0,18.1801,18.194,18.1661,18.1661,13800.0
2005-06-17 15:00:00,26.09,26.14,26.06,26.1,32800.0,18.1731,18.2079,18.1522,18.1801,32800.0
2005-06-17 15:30:00,26.11,26.16,26.08,26.1,48600.0,18.187,18.2218,18.1661,18.1801,48600.0
2005-06-20 09:30:00,26.0,26.03,25.84,25.86,18600.0,18.1104,18.1313,17.999,18.0129,18600.0
2005-06-20 10:00:00,25.85,25.88,25.81,25.88,8800.0,18.0059,18.0268,17.9781,18.0268,8800.0
2005-06-20 10:30:00,25.88,25.91,25.8,25.81,28800.0,18.0268,18.0477,17.9711,17.9781,28800.0
2005-06-20 11:00:00,25.82,25.85,25.78,25.8,42000.0,17.985,18.0059,17.9572,17.9711,42000.0
2005-06-20 11:30:00,25.8,25.8,25.77,25.79,27200.0,17.9711,17.9711,17.9502,17.9641,27200.0
2005-06-20 12:00:00,25.79,25.89,25.74,25.88,22600.0,17.9641,18.0338,17.9293,18.0268,22600.0
2005-06-20 12:30:00,25.89,25.93,25.88,25.89,16400.0,18.0338,18.0616,18.0268,18.0338,16400.0
2005-06-20 13:00:00,25.88,25.91,25.88,25.9,17400.0,18.0268,18.0477,18.0268,18.0407,17400.0
2005-06-20 13:30:00,25.9,25.93,25.9,25.92,19600.0,18.0407,18.0616,18.0407,18.0547,19600.0
2005-06-20 14:00:00,25.91,25.91,25.85,25.91,15200.0,18.0477,18.0477,18.0059,18.0477,15200.0
2005-06-20 14:30:00,25.93,26.0,25.92,25.99,28400.0,18.0616,18.1104,18.0547,18.1034,28400.0
2005-06-20 15:00:00,25.99,26.03,25.98,26.02,25200.0,18.1034,18.1313,18.0965,18.1243,25200.0
2005-06-20 15:30:00,26.03,26.04,25.94,25.94,41000.0,18.1313,18.1383,18.0686,18.0686,41000.0
2005-06-21 09:30:00,25.91,25.91,25.73,25.73,33800.0,18.0477,18.0477,17.9223,17.9223,33800.0
2005-06-21 10:00:00,25.74,25.74,25.6,25.72,70000.0,17.9293,17.9293,17.8318,17.9154,70000.0
2005-06-21 10:30:00,25.72,25.77,25.68,25.75,46600.0,17.9154,17.9502,17.8875,17.9363,46600.0
2005-06-21 11:00:00,25.75,25.75,25.63,25.64,40400.0,17.9363,17.9363,17.8527,17.8596,40400.0
2005-06-21 11:30:00,25.64,25.7,25.64,25.66,8600.0,17.8596,17.9014,17.8596,17.8736,8600.0
2005-06-21 12:00:00,25.68,25.7,25.66,25.66,11600.0,17.8875,17.9014,17.8736,17.8736,11600.0
2005-06-21 12:30:00,25.67,25.74,25.66,25.7,12200.0,17.8805,17.9293,17.8736,17.9014,12200.0
2005-06-21 13:00:00,25.7,25.73,25.64,25.65,14600.0,17.9014,17.9223,17.8596,17.8666,14600.0
2005-06-21 13:30:00,25.67,25.74,25.67,25.68,20000.0,17.8805,17.9293,17.8805,17.8875,20000.0
2005-06-21 14:00:00,25.69,25.72,25.68,25.69,43800.0,17.8945,17.9154,17.8875,17.8945,43800.0
2005-06-21 14:30:00,25.69,25.7,25.68,25.7,72000.0,17.8945,17.9014,17.8875,17.9014,72000.0
2005-06-21 15:00:00,25.7,25.7,25.64,25.64,58200.0,17.9014,17.9014,17.8596,17.8596,58200.0
2005-06-21 15:30:00,25.64,25.66,25.62,25.65,88000.0,17.8596,17.8736,17.8457,17.8666,88000.0
2005-06-22 09:30:00,25.73,25.85,25.72,25.75,77200.0,17.9223,18.0059,17.9154,17.9363,77200.0
2005-06-22 10:00:00,25.74,25.8,25.74,25.8,55000.0,17.9293,17.9711,17.9293,17.9711,55000.0
2005-06-22 10:30:00,25.79,25.83,25.75,25.75,46600.0,17.9641,17.992,17.9363,17.9363,46600.0
2005-06-22 11:00:00,25.75,25.78,25.7,25.77,94400.0,17.9363,17.9572,17.9014,17.9502,94400.0
2005-06-22 11:30:00,25.77,25.8,25.75,25.79,20200.0,17.9502,17.9711,17.9363,17.9641,20200.0
2005-06-22 12:00:00,25.78,25.92,25.75,25.8,48200.0,17.9572,18.0547,17.9363,17.9711,48200.0
2005-06-22 12:30:00,25.79,25.79,25.74,25.79,16000.0,17.9641,17.9641,17.9293,17.9641,16000.0
2005-06-22 13:00:00,25.79,25.79,25.75,25.76,10600.0,17.9641,17.9641,17.9363,17.9432,10600.0
2005-06-22 13:30:00,25.75,25.83,25.73,25.79,46000.0,17.9363,17.992,17.9223,17.9641,46000.0
2005-06-22 14:00:00,25.79,25.79,25.74,25.78,21000.0,17.9641,17.9641,17.9293,17.9572,21000.0
2005-06-22 14:30:00,25.78,25.78,25.75,25.77,20600.0,17.9572,17.9572,17.9363,17.9502,20600.0
2005-06-22 15:00:00,25.78,25.8,25.75,25.75,28800.0,17.9572,17.9711,17.9363,17.9363,28800.0
2005-06-22 15:30:00,25.75,25.78,25.73,25.75,44400.0,17.9363,17.9572,17.9223,17.9363,44400.0
2005-06-23 09:30:00,25.75,25.76,25.68,25.68,78000.0,17.9363,17.9432,17.8875,17.8875,78000.0
2005-06-23 10:00:00,25.68,25.7,25.56,25.6,116000.0,17.8875,17.9014,17.8039,17.8318,116000.0
2005-06-23 10:30:00,25.59,25.6,25.57,25.58,74800.0,17.8248,17.8318,17.8109,17.8178,74800.0
2005-06-23 11:00:00,25.58,25.59,25.53,25.56,47800.0,17.8178,17.8248,17.783,17.8039,47800.0
2005-06-23 11:30:00,25.56,25.56,25.43,25.44,51800.0,17.8039,17.8039,17.7134,17.7203,51800.0
2005-06-23 12:00:00,25.43,25.54,25.4,25.53,72600.0,17.7134,17.79,17.6925,17.783,72600.0
2005-06-23 12:30:00,25.53,25.54,25.46,25.47,75600.0,17.783,17.79,17.7343,17.7412,75600.0
2005-06-23 13:00:00,25.48,25.48,25.42,25.45,84000.0,17.7482,17.7482,17.7064,17.7273,84000.0
2005-06-23 13:30:00,25.45,25.45,25.25,25.28,46800.0,17.7273,17.7273,17.588,17.6089,46800.0
2005-06-23 14:00:00,25.27,25.3,25.19,25.27,90200.0,17.6019,17.6228,17.5462,17.6019,90200.0
2005-06-23 14:30:00,25.27,25.37,25.25,25.28,52000.0,17.6019,17.6716,17.588,17.6089,52000.0
2005-06-23 15:00:00,25.29,25.29,25.2,25.22,114600.0,17.6158,17.6158,17.5532,17.5671,114600.0
2005-06-23 15:30:00,25.22,25.37,25.21,25.35,227400.0,17.5671,17.6716,17.5601,17.6576,227400.0
2005-06-24 09:30:00,25.27,25.27,25.09,25.15,53800.0,17.6019,17.6019,17.4765,17.5183,53800.0
2005-06-24 10:00:00,25.13,25.13,24.91,24.91,52400.0,17.5044,17.5044,17.3512,17.3512,52400.0
2005-06-24 10:30:00,24.9,25.04,24.88,24.96,47200.0,17.3442,17.4417,17.3303,17.386,47200.0
2005-06-24 11:00:00,24.95,25.02,24.86,24.97,50800.0,17.379,17.4278,17.3163,17.393,50800.0
2005-06-24 11:30:00,24.97,25.0,24.93,24.97,66600.0,17.393,17.4138,17.3651,17.393,66600.0
2005-06-24 12:00:00,24.97,25.0,24.95,25.0,44800.0,17.393,17.4138,17.379,17.4138,44800.0
2005-06-24 12:30:00,25.0,25.0,24.98,24.98,27400.0,17.4138,17.4138,17.3999,17.3999,27400.0
2005-06-24 13:00:00,24.98,24.98,24.81,24.81,64000.0,17.3999,17.3999,17.2815,17.2815,64000.0
2005-06-24 13:30:00,24.78,24.83,24.72,24.8,86600.0,17.2606,17.2954,17.2188,17.2745,86600.0
2005-06-24 14:00:00,24.79,24.83,24.7,24.83,44600.0,17.2676,17.2954,17.2049,17.2954,44600.0
2005-06-24 14:30:00,24.83,24.84,24.78,24.78,43000.0,17.2954,17.3024,17.2606,17.2606,43000.0
2005-06-24 15:00:00,24.79,24.86,24.77,24.86,42200.0,17.2676,17.3163,17.2536,17.3163,42200.0
2005-06-24 15:30:00,24.86,24.96,24.86,24.89,114200.0,17.3163,17.386,17.3163,17.3372,114200.0
2005-06-27 09:30:00,24.8,24.8,24.43,24.43,91000.0,17.2745,17.2745,17.0168,17.0168,91000.0
2005-06-27 10:00:00,24.43,24.67,24.43,24.65,43400.0,17.0168,17.184,17.0168,17.1701,43400.0
2005-06-27 10:30:00,24.66,24.66,24.59,24.64,27400.0,17.177,17.177,17.1283,17.1631,27400.0
2005-06-27 11:00:00,24.64,24.7,24.64,24.67,35600.0,17.1631,17.2049,17.1631,17.184,35600.0
2005-06-27 11:30:00,24.67,24.67,24.6,24.65,31200.0,17.184,17.184,17.1352,17.1701,31200.0
2005-06-27 12:00:00,24.65,24.68,24.64,24.65,41600.0,17.1701,17.1909,17.1631,17.1701,41600.0
2005-06-27 12:30:00,24.65,24.65,24.55,24.61,59800.0,17.1701,17.1701,17.1004,17.1422,59800.0
2005-06-27 13:00:00,24.61,24.63,24.61,24.63,38000.0,17.1422,17.1561,17.1422,17.1561,38000.0
2005-06-27 13:30:00,24.63,24.63,24.55,24.55,32600.0,17.1561,17.1561,17.1004,17.1004,32600.0
2005-06-27 14:00:00,24.55,24.55,24.48,24.48,49600.0,17.1004,17.1004,17.0516,17.0516,49600.0
2005-06-27 14:30:00,24.49,24.58,24.49,24.55,32200.0,17.0586,17.1213,17.0586,17.1004,32200.0
2005-06-27 15:00:00,24.56,24.6,24.52,24.59,39600.0,17.1074,17.1352,17.0795,17.1283,39600.0
2005-06-27 15:30:00,24.6,24.6,24.54,24.54,54600.0,17.1352,17.1352,17.0934,17.0934,54600.0
2005-06-28 09:30:00,24.6,24.85,24.6,24.81,95200.0,17.1352,17.3094,17.1352,17.2815,95200.0
2005-06-28 10:00:00,24.82,24.84,24.8,24.82,97400.0,17.2885,17.3024,17.2745,17.2885,97400.0
2005-06-28 10:30:00,24.82,24.82,24.75,24.75,38000.0,17.2885,17.2885,17.2397,17.2397,38000.0
2005-06-28 11:00:00,24.75,24.8,24.74,24.79,32800.0,17.2397,17.2745,17.2327,17.2676,32800.0
2005-06-28 11:30:00,24.79,24.81,24.77,24.81,36800.0,17.2676,17.2815,17.2536,17.2815,36800.0
2005-06-28 12:00:00,24.81,24.85,24.8,24.82,37400.0,17.2815,17.3094,17.2745,17.2885,37400.0
2005-06-28 12:30:00,24.8,24.84,24.79,24.8,46200.0,17.2745,17.3024,17.2676,17.2745,46200.0
2005-06-28 13:00:00,24.8,24.85,24.8,24.85,55800.0,17.2745,17.3094,17.2745,17.3094,55800.0
2005-06-28 13:30:00,24.83,24.9,24.82,24.82,60200.0,17.2954,17.3442,17.2885,17.2885,60200.0
2005-06-28 14:00:00,24.82,24.88,24.81,24.87,39200.0,17.2885,17.3303,17.2815,17.3233,39200.0
2005-06-28 14:30:00,24.87,24.88,24.84,24.86,64600.0,17.3233,17.3303,17.3024,17.3163,64600.0
2005-06-28 15:00:00,24.86,24.87,24.84,24.86,45400.0,17.3163,17.3233,17.3024,17.3163,45400.0
2005-06-28 15:30:00,24.86,24.86,24.81,24.84,140200.0,17.3163,17.3163,17.2815,17.3024,140200.0
2005-06-29 09:30:00,24.93,25.0,24.86,24.97,54400.0,17.3651,17.4138,17.3163,17.393,54400.0
2005-06-29 10:00:00,24.99,25.07,24.96,24.96,50400.0,17.4069,17.4626,17.386,17.386,50400.0
2005-06-29 10:30:00,25.0,25.02,24.96,25.0,48200.0,17.4138,17.4278,17.386,17.4138,48200.0
2005-06-29 11:00:00,25.0,25.02,24.97,25.02,30800.0,17.4138,17.4278,17.393,17.4278,30800.0
2005-06-29 11:30:00,25.02,25.05,25.0,25.02,37800.0,17.4278,17.4487,17.4138,17.4278,37800.0
2005-06-29 12:00:00,25.0,25.07,25.0,25.06,23000.0,17.4138,17.4626,17.4138,17.4556,23000.0
2005-06-29 12:30:00,25.05,25.07,25.0,25.03,24400.0,17.4487,17.4626,17.4138,17.4347,24400.0
2005-06-29 13:00:00,25.02,25.04,25.0,25.0,22200.0,17.4278,17.4417,17.4138,17.4138,22200.0
2005-06-29 13:30:00,25.0,25.02,24.87,24.91,35800.0,17.4138,17.4278,17.3233,17.3512,35800.0
2005-06-29 14:00:00,24.92,24.97,24.91,24.96,32800.0,17.3581,17.393,17.3512,17.386,32800.0
2005-06-29 14:30:00,24.97,24.97,24.88,24.89,25800.0,17.393,17.393,17.3303,17.3372,25800.0
2005-06-29 15:00:00,24.89,24.94,24.88,24.88,45800.0,17.3372,17.3721,17.3303,17.3303,45800.0
2005-06-29 15:30:00,24.89,24.99,24.89,24.96,48200.0,17.3372,17.4069,17.3372,17.386,48200.0
2005-06-30 09:30:00,25.08,25.25,25.08,25.14,44200.0,17.4696,17.588,17.4696,17.5114,44200.0
2005-06-30 10:00:00,25.14,25.2,25.08,25.1,25400.0,17.5114,17.5532,17.4696,17.4835,25400.0
2005-06-30 10:30:00,25.1,25.16,25.03,25.03,24800.0,17.4835,17.5253,17.4347,17.4347,24800.0
2005-06-30 11:00:00,25.03,25.03,24.95,24.95,49600.0,17.4347,17.4347,17.379,17.379,49600.0
2005-06-30 11:30:00,24.95,25.0,24.94,25.0,20400.0,17.379,17.4138,17.3721,17.4138,20400.0
2005-06-30 12:00:00,25.0,25.03,24.98,25.03,20200.0,17.4138,17.4347,17.3999,17.4347,20200.0
2005-06-30 12:30:00,25.03,25.13,25.02,25.07,24800.0,17.4347,17.5044,17.4278,17.4626,24800.0
2005-06-30 13:00:00,25.07,25.09,25.04,25.06,15600.0,17.4626,17.4765,17.4417,17.4556,15600.0
2005-06-30 13:30:00,25.06,25.18,25.02,25.18,25800.0,17.4556,17.5392,17.4278,17.5392,25800.0
2005-06-30 14:00:00,25.18,25.2,25.06,25.09,36200.0,17.5392,17.5532,17.4556,17.4765,36200.0
2005-06-30 14:30:00,25.1,25.1,25.0,25.07,43400.0,17.4835,17.4835,17.4138,17.4626,43400.0
2005-06-30 15:00:00,25.06,25.06,25.0,25.0,33400.0,17.4556,17.4556,17.4138,17.4138,33400.0
2005-06-30 15:30:00,24.99,25.03,24.86,24.88,124000.0,17.4069,17.4347,17.3163,17.3303,124000.0
2005-07-01 09:30:00,25.0,25.06,24.84,24.85,34400.0,17.4138,17.4556,17.3024,17.3094,34400.0
2005-07-01 10:00:00,24.85,24.93,24.75,24.87,39200.0,17.3094,17.3651,17.2397,17.3233,39200.0
2005-07-01 10:30:00,24.86,24.92,24.83,24.83,37400.0,17.3163,17.3581,17.2954,17.2954,37400.0
2005-07-01 11:00:00,24.84,24.93,24.73,24.92,40000.0,17.3024,17.3651,17.2258,17.3581,40000.0
2005-07-01 11:30:00,24.92,24.97,24.87,24.96,36000.0,17.3581,17.393,17.3233,17.386,36000.0
2005-07-01 12:00:00,24.96,25.04,24.93,24.99,28400.0,17.386,17.4417,17.3651,17.4069,28400.0
2005-07-01 12:30:00,24.99,25.05,24.97,25.04,21200.0,17.4069,17.4487,17.393,17.4417,21200.0
2005-07-01 13:00:00,25.04,25.1,24.99,25.0,30400.0,17.4417,17.4835,17.4069,17.4138,30400.0
2005-07-01 13:30:00,24.99,25.01,24.96,24.96,21400.0,17.4069,17.4208,17.386,17.386,21400.0
2005-07-01 14:00:00,24.96,25.0,24.93,24.93,26800.0,17.386,17.4138,17.3651,17.3651,26800.0
2005-07-01 14:30:00,24.93,25.0,24.91,25.0,23600.0,17.3651,17.4138,17.3512,17.4138,23600.0
2005-07-01 15:00:00,25.0,25.02,24.95,24.97,24400.0,17.4138,17.4278,17.379,17.393,24400.0
2005-07-01 15:30:00,24.97,25.05,24.97,25.0,48400.0,17.393,17.4487,17.393,17.4138,48400.0
2005-07-05 09:30:00,25.0,25.1,25.0,25.05,53600.0,17.4138,17.4835,17.4138,17.4487,53600.0
2005-07-05 10:00:00,25.04,25.13,25.0,25.11,74200.0,17.4417,17.5044,17.4138,17.4905,74200.0
2005-07-05 10:30:00,25.11,25.27,25.11,25.21,30000.0,17.4905,17.6019,17.4905,17.5601,30000.0
2005-07-05 11:00:00,25.22,25.24,25.12,25.13,28800.0,17.5671,17.581,17.4974,17.5044,28800.0
2005-07-05 11:30:00,25.14,25.16,25.02,25.02,46400.0,17.5114,17.5253,17.4278,17.4278,46400.0
2005-07-05 12:00:00,25.03,25.05,25.0,25.05,56400.0,17.4347,17.4487,17.4138,17.4487,56400.0
2005-07-05 12:30:00,25.04,25.1,25.04,25.09,36200.0,17.4417,17.4835,17.4417,17.4765,36200.0
2005-07-05 13:00:00,25.09,25.09,24.92,24.98,54600.0,17.4765,17.4765,17.3581,17.3999,54600.0
2005-07-05 13:30:00,24.97,24.97,24.84,24.84,43400.0,17.393,17.393,17.3024,17.3024,43400.0
2005-07-05 14:00:00,24.82,24.86,24.78,24.81,49400.0,17.2885,17.3163,17.2606,17.2815,49400.0
2005-07-05 14:30:00,24.8,24.85,24.77,24.84,40000.0,17.2745,17.3094,17.2536,17.3024,40000.0
2005-07-05 15:00:00,24.83,24.85,24.8,24.8,43800.0,17.2954,17.3094,17.2745,17.2745,43800.0
2005-07-05 15:30:00,24.81,24.86,24.8,24.83,85400.0,17.2815,17.3163,17.2745,17.2954,85400.0
2005-07-06 09:30:00,24.79,24.81,24.69,24.79,33000.0,17.2676,17.2815,17.1979,17.2676,33000.0
2005-07-06 10:00:00,24.75,24.8,24.73,24.76,23400.0,17.2397,17.2745,17.2258,17.2467,23400.0
2005-07-06 10:30:00,24.76,24.82,24.73,24.8,34600.0,17.2467,17.2885,17.2258,17.2745,34600.0
2005-07-06 11:00:00,24.81,24.84,24.75,24.82,19400.0,17.2815,17.3024,17.2397,17.2885,19400.0
2005-07-06 11:30:00,24.82,24.83,24.78,24.82,18600.0,17.2885,17.2954,17.2606,17.2885,18600.0
2005-07-06 12:00:00,24.82,24.82,24.75,24.78,25800.0,17.2885,17.2885,17.2397,17.2606,25800.0
2005-07-06 12:30:00,24.78,24.79,24.74,24.78,29600.0,17.2606,17.2676,17.2327,17.2606,29600.0
2005-07-06 13:00:00,24.77,24.83,24.77,24.78,19400.0,17.2536,17.2954,17.2536,17.2606,19400.0
2005-07-06 13:30:00,24.8,24.81,24.75,24.77,12600.0,17.2745,17.2815,17.2397,17.2536,12600.0
2005-07-06 14:00:00,24.77,24.77,24.68,24.68,21800.0,17.2536,17.2536,17.1909,17.1909,21800.0
2005-07-06 14:30:00,24.67,24.67,24.61,24.64,29400.0,17.184,17.184,17.1422,17.1631,29400.0
2005-07-06 15:00:00,24.64,24.67,24.64,24.65,94200.0,17.1631,17.184,17.1631,17.1701,94200.0
2005-07-06 15:30:00,24.65,24.67,24.6,24.64,58000.0,17.1701,17.184,17.1352,17.1631,58000.0
2005-07-07 09:30:00,24.43,24.49,24.24,24.24,85600.0,17.0168,17.0586,16.8845,16.8845,85600.0
2005-07-07 10:00:00,24.24,24.43,24.24,24.41,43600.0,16.8845,17.0168,16.8845,17.0029,43600.0
2005-07-07 10:30:00,24.4,24.47,24.33,24.37,50800.0,16.9959,17.0447,16.9472,16.975,50800.0
2005-07-07 11:00:00,24.37,24.41,24.33,24.39,26200.0,16.975,17.0029,16.9472,16.9889,26200.0
2005-07-07 11:30:00,24.4,24.45,24.36,24.45,35000.0,16.9959,17.0307,16.9681,17.0307,35000.0
2005-07-07 12:00:00,24.45,24.46,24.39,24.43,29000.0,17.0307,17.0377,16.9889,17.0168,29000.0
2005-07-07 12:30:00,24.43,24.44,24.39,24.42,29200.0,17.0168,17.0238,16.9889,17.0098,29200.0
2005-07-07 13:00:00,24.42,24.48,24.42,24.45,38800.0,17.0098,17.0516,17.0098,17.0307,38800.0
2005-07-07 13:30:00,24.45,24.49,24.44,24.45,34200.0,17.0307,17.0586,17.0238,17.0307,34200.0
2005-07-07 14:00:00,24.45,24.47,24.42,24.45,27000.0,17.0307,17.0447,17.0098,17.0307,27000.0
2005-07-07 14:30:00,24.46,24.47,24.43,24.47,37200.0,17.0377,17.0447,17.0168,17.0447,37200.0
2005-07-07 15:00:00,24.48,24.55,24.47,24.54,67600.0,17.0516,17.1004,17.0447,17.0934,67600.0
2005-07-07 15:30:00,24.54,24.58,24.53,24.57,135400.0,17.0934,17.1213,17.0865,17.1143,135400.0
2005-07-08 09:30:00,24.33,24.75,24.33,24.73,76400.0,16.9472,17.2397,16.9472,17.2258,76400.0
2005-07-08 10:00:00,24.72,24.89,24.65,24.89,41600.0,17.2188,17.3372,17.1701,17.3372,41600.0
2005-07-08 10:30:00,24.89,25.03,24.89,25.03,87200.0,17.3372,17.4347,17.3372,17.4347,87200.0
2005-07-08 11:00:00,25.03,25.14,24.99,25.12,86200.0,17.4347,17.5114,17.4069,17.4974,86200.0
2005-07-08 11:30:00,25.11,25.16,25.05,25.08,43000.0,17.4905,17.5253,17.4487,17.4696,43000.0
2005-07-08 12:00:00,25.08,25.14,25.08,25.13,47600.0,17.4696,17.5114,17.4696,17.5044,47600.0
2005-07-08 12:30:00,25.13,25.13,25.11,25.13,32400.0,17.5044,17.5044,17.4905,17.5044,32400.0
2005-07-08 13:00:00,25.12,25.12,25.07,25.08,24200.0,17.4974,17.4974,17.4626,17.4696,24200.0
2005-07-08 13:30:00,25.08,25.09,25.07,25.07,17400.0,17.4696,17.4765,17.4626,17.4626,17400.0
2005-07-08 14:00:00,25.07,25.08,25.04,25.05,57800.0,17.4626,17.4696,17.4417,17.4487,57800.0
2005-07-08 14:30:00,25.05,25.11,25.02,25.11,28600.0,17.4487,17.4905,17.4278,17.4905,28600.0
2005-07-08 15:00:00,25.11,25.13,25.07,25.13,35000.0,17.4905,17.5044,17.4626,17.5044,35000.0
2005-07-08 15:30:00,25.13,25.13,25.07,25.09,69200.0,17.5044,17.5044,17.4626,17.4765,69200.0
2005-07-11 09:30:00,25.2,25.43,25.2,25.29,49000.0,17.5532,17.7134,17.5532,17.6158,49000.0
2005-07-11 10:00:00,25.29,25.29,25.21,25.23,33400.0,17.6158,17.6158,17.5601,17.5741,33400.0
2005-07-11 10:30:00,25.24,25.25,25.17,25.17,36200.0,17.581,17.588,17.5323,17.5323,36200.0
2005-07-11 11:00:00,25.17,25.26,25.17,25.24,32600.0,17.5323,17.595,17.5323,17.581,32600.0
2005-07-11 11:30:00,25.24,25.24,25.23,25.24,15200.0,17.581,17.581,17.5741,17.581,15200.0
2005-07-11 12:00:00,25.25,25.25,25.23,25.23,23000.0,17.588,17.588,17.5741,17.5741,23000.0
2005-07-11 12:30:00,25.25,25.25,25.22,25.22,18200.0,17.588,17.588,17.5671,17.5671,18200.0
2005-07-11 13:00:00,25.22,25.24,25.2,25.24,17000.0,17.5671,17.581,17.5532,17.581,17000.0
2005-07-11 13:30:00,25.24,25.25,25.23,25.25,20400.0,17.581,17.588,17.5741,17.588,20400.0
2005-07-11 14:00:00,25.25,25.25,25.23,25.24,31600.0,17.588,17.588,17.5741,17.581,31600.0
2005-07-11 14:30:00,25.24,25.33,25.24,25.29,54200.0,17.581,17.6437,17.581,17.6158,54200.0
2005-07-11 15:00:00,25.29,25.3,25.23,25.28,29600.0,17.6158,17.6228,17.5741,17.6089,29600.0
2005-07-11 15:30:00,25.29,25.35,25.28,25.35,86800.0,17.6158,17.6576,17.6089,17.6576,86800.0
2005-07-12 09:30:00,25.34,25.4,25.2,25.36,87600.0,17.6507,17.6925,17.5532,17.6646,87600.0
2005-07-12 10:00:00,25.36,25.36,25.07,25.07,153400.0,17.6646,17.6646,17.4626,17.4626,153400.0
2005-07-12 10:30:00,25.07,25.21,25.04,25.2,71000.0,17.4626,17.5601,17.4417,17.5532,71000.0
2005-07-12 11:00:00,25.25,25.25,25.11,25.14,83400.0,17.588,17.588,17.4905,17.5114,83400.0
2005-07-12 11:30:00,25.14,25.14,25.08,25.1,37800.0,17.5114,17.5114,17.4696,17.4835,37800.0
2005-07-12 12:00:00,25.1,25.17,25.08,25.12,51000.0,17.4835,17.5323,17.4696,17.4974,51000.0
2005-07-12 12:30:00,25.14,25.22,25.13,25.16,39200.0,17.5114,17.5671,17.5044,17.5253,39200.0
2005-07-12 13:00:00,25.16,25.19,25.12,25.18,39400.0,17.5253,17.5462,17.4974,17.5392,39400.0
2005-07-12 13:30:00,25.18,25.2,25.14,25.2,75000.0,17.5392,17.5532,17.5114,17.5532,75000.0
2005-07-12 14:00:00,25.2,25.2,25.11,25.11,59800.0,17.5532,17.5532,17.4905,17.4905,59800.0
2005-07-12 14:30:00,25.11,25.18,25.1,25.17,55000.0,17.4905,17.5392,17.4835,17.5323,55000.0
2005-07-12 15:00:00,25.17,25.25,25.16,25.22,61800.0,17.5323,17.588,17.5253,17.5671,61800.0
2005-07-12 15:30:00,25.22,25.22,25.13,25.16,107400.0,17.5671,17.5671,17.5044,17.5253,107400.0
2005-07-13 09:30:00,25.19,25.33,25.1,25.14,59200.0,17.5462,17.6437,17.4835,17.5114,59200.0
2005-07-13 10:00:00,25.14,25.19,25.0,25.03,182000.0,17.5114,17.5462,17.4138,17.4347,182000.0
2005-07-13 10:30:00,25.05,25.08,24.98,25.02,34000.0,17.4487,17.4696,17.3999,17.4278,34000.0
2005-07-13 11:00:00,25.04,25.1,25.03,25.05,75000.0,17.4417,17.4835,17.4347,17.4487,75000.0
2005-07-13 11:30:00,25.04,25.05,25.0,25.01,102000.0,17.4417,17.4487,17.4138,17.4208,102000.0
2005-07-13 12:00:00,25.0,25.02,24.98,25.0,289600.0,17.4138,17.4278,17.3999,17.4138,289600.0
2005-07-13 12:30:00,25.0,25.02,24.99,25.0,110800.0,17.4138,17.4278,17.4069,17.4138,110800.0
2005-07-13 13:00:00,25.0,25.03,24.99,25.02,48800.0,17.4138,17.4347,17.4069,17.4278,48800.0
2005-07-13 13:30:00,25.02,25.02,24.99,25.02,16400.0,17.4278,17.4278,17.4069,17.4278,16400.0
2005-07-13 14:00:00,25.03,25.03,24.96,24.99,47800.0,17.4347,17.4347,17.386,17.4069,47800.0
2005-07-13 14:30:00,25.0,25.0,24.95,24.95,53600.0,17.4138,17.4138,17.379,17.379,53600.0
2005-07-13 15:00:00,24.95,24.96,24.91,24.94,122800.0,17.379,17.386,17.3512,17.3721,122800.0
2005-07-13 15:30:00,24.94,24.99,24.93,24.95,103000.0,17.3721,17.4069,17.3651,17.379,103000.0
2005-07-14 09:30:00,25.05,25.38,25.03,25.11,104800.0,17.4487,17.6785,17.4347,17.4905,104800.0
2005-07-14 10:00:00,25.08,25.2,25.08,25.2,51000.0,17.4696,17.5532,17.4696,17.5532,51000.0
2005-07-14 10:30:00,25.2,25.23,25.11,25.13,24800.0,17.5532,17.5741,17.4905,17.5044,24800.0
2005-07-14 11:00:00,25.13,25.18,25.13,25.17,27000.0,17.5044,17.5392,17.5044,17.5323,27000.0
2005-07-14 11:30:00,25.17,25.17,25.1,25.14,29600.0,17.5323,17.5323,17.4835,17.5114,29600.0
2005-07-14 12:00:00,25.14,25.14,25.11,25.11,30400.0,17.5114,17.5114,17.4905,17.4905,30400.0
2005-07-14 12:30:00,25.11,25.13,25.1,25.11,12200.0,17.4905,17.5044,17.4835,17.4905,12200.0
2005-07-14 13:00:00,25.11,25.15,25.1,25.14,25000.0,17.4905,17.5183,17.4835,17.5114,25000.0
2005-07-14 13:30:00,25.14,25.14,25.05,25.06,13000.0,17.5114,17.5114,17.4487,17.4556,13000.0
2005-07-14 14:00:00,25.07,25.13,25.06,25.07,18800.0,17.4626,17.5044,17.4556,17.4626,18800.0
2005-07-14 14:30:00,25.07,25.14,25.06,25.14,22200.0,17.4626,17.5114,17.4556,17.5114,22200.0
2005-07-14 15:00:00,25.14,25.14,25.09,25.09,35600.0,17.5114,17.5114,17.4765,17.4765,35600.0
2005-07-14 15:30:00,25.09,25.1,25.03,25.03,55600.0,17.4765,17.4835,17.4347,17.4347,55600.0
2005-07-15 09:30:00,25.13,25.15,25.0,25.04,141800.0,17.5044,17.5183,17.4138,17.4417,141800.0
2005-07-15 10:00:00,25.04,25.04,24.94,25.02,25400.0,17.4417,17.4417,17.3721,17.4278,25400.0
2005-07-15 10:30:00,25.02,25.1,25.02,25.06,32800.0,17.4278,17.4835,17.4278,17.4556,32800.0
2005-07-15 11:00:00,25.07,25.08,25.0,25.02,35400.0,17.4626,17.4696,17.4138,17.4278,35400.0
2005-07-15 11:30:00,25.02,25.02,24.94,24.99,24400.0,17.4278,17.4278,17.3721,17.4069,24400.0
2005-07-15 12:00:00,25.0,25.09,24.94,25.09,44000.0,17.4138,17.4765,17.3721,17.4765,44000.0
2005-07-15 12:30:00,25.09,25.09,25.02,25.08,26800.0,17.4765,17.4765,17.4278,17.4696,26800.0
2005-07-15 13:00:00,25.09,25.11,25.04,25.1,156200.0,17.4765,17.4905,17.4417,17.4835,156200.0
2005-07-15 13:30:00,25.11,25.11,25.07,25.09,39200.0,17.4905,17.4905,17.4626,17.4765,39200.0
2005-07-15 14:00:00,25.1,25.1,25.08,25.1,45200.0,17.4835,17.4835,17.4696,17.4835,45200.0
2005-07-15 14:30:00,25.1,25.13,25.1,25.13,49800.0,17.4835,17.5044,17.4835,17.5044,49800.0
2005-07-15 15:00:00,25.13,25.16,25.11,25.14,49600.0,17.5044,17.5253,17.4905,17.5114,49600.0
2005-07-15 15:30:00,25.13,25.13,25.06,25.07,77600.0,17.5044,17.5044,17.4556,17.4626,77600.0
2005-07-18 09:30:00,25.09,25.1,25.0,25.02,73800.0,17.4765,17.4835,17.4138,17.4278,73800.0
2005-07-18 10:00:00,25.02,25.07,24.93,25.06,52600.0,17.4278,17.4626,17.3651,17.4556,52600.0
2005-07-18 10:30:00,25.06,25.07,24.98,25.05,55000.0,17.4556,17.4626,17.3999,17.4487,55000.0
2005-07-18 11:00:00,25.04,25.11,25.0,25.0,28200.0,17.4417,17.4905,17.4138,17.4138,28200.0
2005-07-18 11:30:00,25.01,25.05,24.95,25.03,40200.0,17.4208,17.4487,17.379,17.4347,40200.0
2005-07-18 12:00:00,25.0,25.05,24.96,25.0,31800.0,17.4138,17.4487,17.386,17.4138,31800.0
2005-07-18 12:30:00,25.0,25.04,25.0,25.01,21800.0,17.4138,17.4417,17.4138,17.4208,21800.0
2005-07-18 13:00:00,25.01,25.03,24.95,24.99,25000.0,17.4208,17.4347,17.379,17.4069,25000.0
2005-07-18 13:30:00,24.99,25.08,24.97,24.97,30400.0,17.4069,17.4696,17.393,17.393,30400.0
2005-07-18 14:00:00,24.98,25.06,24.98,25.06,28600.0,17.3999,17.4556,17.3999,17.4556,28600.0
2005-07-18 14:30:00,25.06,25.07,25.0,25.02,27200.0,17.4556,17.4626,17.4138,17.4278,27200.0
2005-07-18 15:00:00,25.04,25.09,25.0,25.06,23000.0,17.4417,17.4765,17.4138,17.4556,23000.0
2005-07-18 15:30:00,25.06,25.11,25.0,25.0,48600.0,17.4556,17.4905,17.4138,17.4138,48600.0
2005-07-19 09:30:00,25.13,25.33,25.13,25.3,106000.0,17.5044,17.6437,17.5044,17.6228,106000.0
2005-07-19 10:00:00,25.3,25.48,25.18,25.48,57200.0,17.6228,17.7482,17.5392,17.7482,57200.0
2005-07-19 10:30:00,25.48,25.48,25.43,25.45,38800.0,17.7482,17.7482,17.7134,17.7273,38800.0
2005-07-19 11:00:00,25.45,25.45,25.31,25.31,47000.0,17.7273,17.7273,17.6298,17.6298,47000.0
2005-07-19 11:30:00,25.32,25.32,25.28,25.29,29800.0,17.6367,17.6367,17.6089,17.6158,29800.0
2005-07-19 12:00:00,25.29,25.3,25.23,25.26,37600.0,17.6158,17.6228,17.5741,17.595,37600.0
2005-07-19 12:30:00,25.27,25.27,25.25,25.25,39600.0,17.6019,17.6019,17.588,17.588,39600.0
2005-07-19 13:00:00,25.26,25.27,25.23,25.23,29600.0,17.595,17.6019,17.5741,17.5741,29600.0
2005-07-19 13:30:00,25.23,25.26,25.23,25.24,24000.0,17.5741,17.595,17.5741,17.581,24000.0
2005-07-19 14:00:00,25.24,25.34,25.23,25.33,41400.0,17.581,17.6507,17.5741,17.6437,41400.0
2005-07-19 14:30:00,25.33,25.36,25.33,25.36,39600.0,17.6437,17.6646,17.6437,17.6646,39600.0
2005-07-19 15:00:00,25.36,25.36,25.31,25.33,44000.0,17.6646,17.6646,17.6298,17.6437,44000.0
2005-07-19 15:30:00,25.34,25.37,25.25,25.25,82800.0,17.6507,17.6716,17.588,17.588,82800.0
2005-07-20 09:30:00,25.28,25.39,25.28,25.39,52000.0,17.6089,17.6855,17.6089,17.6855,52000.0
2005-07-20 10:00:00,25.39,25.39,25.32,25.38,65200.0,17.6855,17.6855,17.6367,17.6785,65200.0
2005-07-20 10:30:00,25.38,25.45,25.35,25.39,30200.0,17.6785,17.7273,17.6576,17.6855,30200.0
2005-07-20 11:00:00,25.38,25.5,25.38,25.5,42200.0,17.6785,17.7621,17.6785,17.7621,42200.0
2005-07-20 11:30:00,25.5,25.65,25.5,25.57,34800.0,17.7621,17.8666,17.7621,17.8109,34800.0
2005-07-20 12:00:00,25.57,25.58,25.54,25.55,14200.0,17.8109,17.8178,17.79,17.797,14200.0
2005-07-20 12:30:00,25.54,25.55,25.52,25.53,25800.0,17.79,17.797,17.7761,17.783,25800.0
2005-07-20 13:00:00,25.54,25.6,25.53,25.59,58400.0,17.79,17.8318,17.783,17.8248,58400.0
2005-07-20 13:30:00,25.59,25.75,25.59,25.75,46000.0,17.8248,17.9363,17.8248,17.9363,46000.0
2005-07-20 14:00:00,25.75,25.75,25.63,25.67,53400.0,17.9363,17.9363,17.8527,17.8805,53400.0
2005-07-20 14:30:00,25.68,25.7,25.6,25.63,23200.0,17.8875,17.9014,17.8318,17.8527,23200.0
2005-07-20 15:00:00,25.63,25.65,25.61,25.65,27200.0,17.8527,17.8666,17.8387,17.8666,27200.0
2005-07-20 15:30:00,25.65,25.67,25.61,25.64,90800.0,17.8666,17.8805,17.8387,17.8596,90800.0
2005-07-21 09:30:00,25.63,25.65,25.46,25.65,35200.0,17.8527,17.8666,17.7343,17.8666,35200.0
2005-07-21 10:00:00,25.65,25.65,25.41,25.46,31400.0,17.8666,17.8666,17.6994,17.7343,31400.0
2005-07-21 10:30:00,25.46,25.48,25.39,25.4,17200.0,17.7343,17.7482,17.6855,17.6925,17200.0
2005-07-21 11:00:00,25.41,25.49,25.36,25.45,38800.0,17.6994,17.7552,17.6646,17.7273,38800.0
2005-07-21 11:30:00,25.44,25.53,25.43,25.49,43800.0,17.7203,17.783,17.7134,17.7552,43800.0
2005-07-21 12:00:00,25.48,25.61,25.45,25.58,28400.0,17.7482,17.8387,17.7273,17.8178,28400.0
2005-07-21 12:30:00,25.59,25.69,25.52,25.64,40000.0,17.8248,17.8945,17.7761,17.8596,40000.0
2005-07-21 13:00:00,25.65,25.74,25.63,25.7,31200.0,17.8666,17.9293,17.8527,17.9014,31200.0
2005-07-21 13:30:00,25.7,25.7,25.56,25.61,40200.0,17.9014,17.9014,17.8039,17.8387,40200.0
2005-07-21 14:00:00,25.6,25.61,25.55,25.59,41800.0,17.8318,17.8387,17.797,17.8248,41800.0
2005-07-21 14:30:00,25.58,25.66,25.55,25.61,48400.0,17.8178,17.8736,17.797,17.8387,48400.0
2005-07-21 15:00:00,25.63,25.63,25.5,25.51,34600.0,17.8527,17.8527,17.7621,17.7691,34600.0
2005-07-21 15:30:00,25.51,25.56,25.47,25.54,102400.0,17.7691,17.8039,17.7412,17.79,102400.0
2005-07-22 09:30:00,25.45,25.73,25.45,25.66,28200.0,17.7273,17.9223,17.7273,17.8736,28200.0
2005-07-22 10:00:00,25.63,25.64,25.56,25.63,24000.0,17.8527,17.8596,17.8039,17.8527,24000.0
2005-07-22 10:30:00,25.63,25.63,25.5,25.62,31600.0,17.8527,17.8527,17.7621,17.8457,31600.0
2005-07-22 11:00:00,25.61,25.7,25.61,25.65,17800.0,17.8387,17.9014,17.8387,17.8666,17800.0
2005-07-22 11:30:00,25.65,25.66,25.55,25.56,19400.0,17.8666,17.8736,17.797,17.8039,19400.0
2005-07-22 12:00:00,25.56,25.68,25.55,25.6,26400.0,17.8039,17.8875,17.797,17.8318,26400.0
2005-07-22 12:30:00,25.6,25.63,25.55,25.57,14200.0,17.8318,17.8527,17.797,17.8109,14200.0
2005-07-22 13:00:00,25.57,25.63,25.55,25.63,11600.0,17.8109,17.8527,17.797,17.8527,11600.0
2005-07-22 13:30:00,25.63,25.66,25.58,25.65,24000.0,17.8527,17.8736,17.8178,17.8666,24000.0
2005-07-22 14:00:00,25.63,25.63,25.58,25.58,13800.0,17.8527,17.8527,17.8178,17.8178,13800.0
2005-07-22 14:30:00,25.59,25.74,25.54,25.73,36200.0,17.8248,17.9293,17.79,17.9223,36200.0
2005-07-22 15:00:00,25.73,25.74,25.66,25.68,38400.0,17.9223,17.9293,17.8736,17.8875,38400.0
2005-07-22 15:30:00,25.68,25.74,25.65,25.7,45000.0,17.8875,17.9293,17.8666,17.9014,45000.0
2005-07-25 09:30:00,25.69,25.86,25.69,25.85,24800.0,17.8945,18.0129,17.8945,18.0059,24800.0
2005-07-25 10:00:00,25.85,25.93,25.83,25.92,72400.0,18.0059,18.0616,17.992,18.0547,72400.0
2005-07-25 10:30:00,25.92,26.04,25.91,26.03,70000.0,18.0547,18.1383,18.0477,18.1313,70000.0
2005-07-25 11:00:00,26.0,26.0,25.93,25.94,29000.0,18.1104,18.1104,18.0616,18.0686,29000.0
2005-07-25 11:30:00,25.95,25.96,25.92,25.92,33000.0,18.0756,18.0825,18.0547,18.0547,33000.0
2005-07-25 12:00:00,25.92,25.96,25.91,25.96,44800.0,18.0547,18.0825,18.0477,18.0825,44800.0
2005-07-25 12:30:00,25.96,26.02,25.96,26.0,99800.0,18.0825,18.1243,18.0825,18.1104,99800.0
2005-07-25 13:00:00,25.98,26.02,25.93,26.02,78200.0,18.0965,18.1243,18.0616,18.1243,78200.0
2005-07-25 13:30:00,26.0,26.03,25.98,26.0,46800.0,18.1104,18.1313,18.0965,18.1104,46800.0
2005-07-25 14:00:00,26.0,26.03,25.93,25.96,70800.0,18.1104,18.1313,18.0616,18.0825,70800.0
2005-07-25 14:30:00,25.96,25.98,25.87,25.88,104200.0,18.0825,18.0965,18.0198,18.0268,104200.0
2005-07-25 15:00:00,25.88,25.93,25.88,25.92,100800.0,18.0268,18.0616,18.0268,18.0547,100800.0
2005-07-25 15:30:00,25.91,25.91,25.88,25.89,122800.0,18.0477,18.0477,18.0268,18.0338,122800.0
2005-07-26 09:30:00,25.88,25.91,25.67,25.83,98800.0,18.0268,18.0477,17.8805,17.992,98800.0
2005-07-26 10:00:00,25.83,25.93,25.83,25.9,106000.0,17.992,18.0616,17.992,18.0407,106000.0
2005-07-26 10:30:00,25.86,25.93,25.86,25.89,61600.0,18.0129,18.0616,18.0129,18.0338,61600.0
2005-07-26 11:00:00,25.89,25.95,25.83,25.93,130800.0,18.0338,18.0756,17.992,18.0616,130800.0
2005-07-26 11:30:00,25.93,25.96,25.88,25.96,35600.0,18.0616,18.0825,18.0268,18.0825,35600.0
2005-07-26 12:00:00,25.93,25.95,25.86,25.91,31200.0,18.0616,18.0756,18.0129,18.0477,31200.0
2005-07-26 12:30:00,25.91,26.0,25.9,25.98,31600.0,18.0477,18.1104,18.0407,18.0965,31600.0
2005-07-26 13:00:00,26.0,26.0,25.93,25.93,26600.0,18.1104,18.1104,18.0616,18.0616,26600.0
2005-07-26 13:30:00,25.93,26.02,25.89,26.02,30200.0,18.0616,18.1243,18.0338,18.1243,30200.0
2005-07-26 14:00:00,26.05,26.08,25.99,25.99,39000.0,18.1452,18.1661,18.1034,18.1034,39000.0
2005-07-26 14:30:00,25.99,26.0,25.88,25.93,49200.0,18.1034,18.1104,18.0268,18.0616,49200.0
2005-07-26 15:00:00,25.93,25.94,25.89,25.94,38800.0,18.0616,18.0686,18.0338,18.0686,38800.0
2005-07-26 15:30:00,25.94,26.0,25.93,25.95,44400.0,18.0686,18.1104,18.0616,18.0756,44400.0
2005-07-27 09:30:00,25.93,26.1,25.85,26.1,39800.0,18.0616,18.1801,18.0059,18.1801,39800.0
2005-07-27 10:00:00,26.15,26.15,26.03,26.08,98800.0,18.2149,18.2149,18.1313,18.1661,98800.0
2005-07-27 10:30:00,26.08,26.09,26.02,26.07,222600.0,18.1661,18.1731,18.1243,18.1592,222600.0
2005-07-27 11:00:00,26.07,26.11,26.05,26.07,161600.0,18.1592,18.187,18.1452,18.1592,161600.0
2005-07-27 11:30:00,26.08,26.2,26.07,26.2,53000.0,18.1661,18.2497,18.1592,18.2497,53000.0
2005-07-27 12:00:00,26.19,26.21,26.1,26.15,41000.0,18.2427,18.2567,18.1801,18.2149,41000.0
2005-07-27 12:30:00,26.13,26.15,26.1,26.11,61800.0,18.201,18.2149,18.1801,18.187,61800.0
2005-07-27 13:00:00,26.11,26.15,26.11,26.15,102400.0,18.187,18.2149,18.187,18.2149,102400.0
2005-07-27 13:30:00,26.13,26.14,26.03,26.05,39800.0,18.201,18.2079,18.1313,18.1452,39800.0
2005-07-27 14:00:00,26.06,26.22,26.06,26.11,44400.0,18.1522,18.2636,18.1522,18.187,44400.0
2005-07-27 14:30:00,26.11,26.15,26.09,26.11,22200.0,18.187,18.2149,18.1731,18.187,22200.0
2005-07-27 15:00:00,26.11,26.13,25.99,26.1,428400.0,18.187,18.201,18.1034,18.1801,428400.0
2005-07-27 15:30:00,26.1,26.16,26.07,26.16,127000.0,18.1801,18.2218,18.1592,18.2218,127000.0
2005-07-28 09:30:00,26.16,26.34,26.16,26.28,34400.0,18.2218,18.3472,18.2218,18.3054,34400.0
2005-07-28 10:00:00,26.24,26.32,26.23,26.3,55000.0,18.2776,18.3333,18.2706,18.3194,55000.0
2005-07-28 10:30:00,26.3,26.4,26.29,26.34,49000.0,18.3194,18.389,18.3124,18.3472,49000.0
2005-07-28 11:00:00,26.36,26.41,26.31,26.35,36200.0,18.3612,18.396,18.3263,18.3542,36200.0
2005-07-28 11:30:00,26.35,26.52,26.34,26.52,55400.0,18.3542,18.4726,18.3472,18.4726,55400.0
2005-07-28 12:00:00,26.5,26.52,26.46,26.47,56200.0,18.4587,18.4726,18.4308,18.4378,56200.0
2005-07-28 12:30:00,26.49,26.54,26.49,26.5,111800.0,18.4517,18.4865,18.4517,18.4587,111800.0
2005-07-28 13:00:00,26.5,26.5,26.46,26.48,26200.0,18.4587,18.4587,18.4308,18.4447,26200.0
2005-07-28 13:30:00,26.48,26.5,26.43,26.43,47200.0,18.4447,18.4587,18.4099,18.4099,47200.0
2005-07-28 14:00:00,26.43,26.47,26.43,26.45,46600.0,18.4099,18.4378,18.4099,18.4238,46600.0
2005-07-28 14:30:00,26.45,26.48,26.42,26.48,49000.0,18.4238,18.4447,18.403,18.4447,49000.0
2005-07-28 15:00:00,26.48,26.48,26.43,26.43,55200.0,18.4447,18.4447,18.4099,18.4099,55200.0
2005-07-28 15:30:00,26.43,26.52,26.43,26.52,104800.0,18.4099,18.4726,18.4099,18.4726,104800.0
2005-07-29 09:30:00,26.48,26.55,26.39,26.55,44400.0,18.4447,18.4935,18.3821,18.4935,44400.0
2005-07-29 10:00:00,26.57,26.79,26.53,26.53,93800.0,18.5074,18.6607,18.4796,18.4796,93800.0
2005-07-29 10:30:00,26.53,26.54,26.49,26.49,9600.0,18.4796,18.4865,18.4517,18.4517,9600.0
2005-07-29 11:00:00,26.5,26.55,26.48,26.5,34400.0,18.4587,18.4935,18.4447,18.4587,34400.0
2005-07-29 11:30:00,26.5,26.5,26.41,26.48,29800.0,18.4587,18.4587,18.396,18.4447,29800.0
2005-07-29 12:00:00,26.49,26.56,26.49,26.51,28600.0,18.4517,18.5005,18.4517,18.4656,28600.0
2005-07-29 12:30:00,26.49,26.5,26.47,26.49,31200.0,18.4517,18.4587,18.4378,18.4517,31200.0
2005-07-29 13:00:00,26.49,26.59,26.48,26.48,44200.0,18.4517,18.5214,18.4447,18.4447,44200.0
2005-07-29 13:30:00,26.48,26.55,26.42,26.55,53200.0,18.4447,18.4935,18.403,18.4935,53200.0
2005-07-29 14:00:00,26.54,26.57,26.48,26.55,34600.0,18.4865,18.5074,18.4447,18.4935,34600.0
2005-07-29 14:30:00,26.55,26.6,26.55,26.55,12000.0,18.4935,18.5283,18.4935,18.4935,12000.0
2005-07-29 15:00:00,26.55,26.59,26.48,26.49,84800.0,18.4935,18.5214,18.4447,18.4517,84800.0
2005-07-29 15:30:00,26.48,26.53,26.48,26.53,114000.0,18.4447,18.4796,18.4447,18.4796,114000.0
2005-08-01 09:30:00,26.53,26.62,26.43,26.53,21000.0,18.4796,18.5423,18.4099,18.4796,21000.0
2005-08-01 10:00:00,26.53,26.55,26.45,26.53,43000.0,18.4796,18.4935,18.4238,18.4796,43000.0
2005-08-01 10:30:00,26.54,26.56,26.52,26.55,43800.0,18.4865,18.5005,18.4726,18.4935,43800.0
2005-08-01 11:00:00,26.56,26.58,26.52,26.52,43600.0,18.5005,18.5144,18.4726,18.4726,43600.0
2005-08-01 11:30:00,26.52,26.57,26.52,26.53,23800.0,18.4726,18.5074,18.4726,18.4796,23800.0
2005-08-01 12:00:00,26.54,26.65,26.54,26.64,33200.0,18.4865,18.5632,18.4865,18.5562,33200.0
2005-08-01 12:30:00,26.65,26.72,26.65,26.72,29200.0,18.5632,18.6119,18.5632,18.6119,29200.0
2005-08-01 13:00:00,26.72,26.75,26.64,26.67,36000.0,18.6119,18.6328,18.5562,18.5771,36000.0
2005-08-01 13:30:00,26.65,26.68,26.65,26.67,20800.0,18.5632,18.5841,18.5632,18.5771,20800.0
2005-08-01 14:00:00,26.67,26.76,26.67,26.75,42400.0,18.5771,18.6398,18.5771,18.6328,42400.0
2005-08-01 14:30:00,26.75,26.76,26.68,26.7,36600.0,18.6328,18.6398,18.5841,18.598,36600.0
2005-08-01 15:00:00,26.7,26.75,26.69,26.72,43400.0,18.598,18.6328,18.591,18.6119,43400.0
2005-08-01 15:30:00,26.72,26.75,26.7,26.71,100400.0,18.6119,18.6328,18.598,18.605,100400.0
2005-08-02 09:30:00,26.69,26.9,26.69,26.89,51600.0,18.591,18.7373,18.591,18.7303,51600.0
2005-08-02 10:00:00,26.9,26.95,26.89,26.92,33200.0,18.7373,18.7721,18.7303,18.7512,33200.0
2005-08-02 10:30:00,26.92,26.95,26.9,26.9,27200.0,18.7512,18.7721,18.7373,18.7373,27200.0
2005-08-02 11:00:00,26.9,26.94,26.82,26.93,116400.0,18.7373,18.7652,18.6816,18.7582,116400.0
2005-08-02 11:30:00,26.93,27.0,26.92,26.98,49200.0,18.7582,18.807,18.7512,18.793,49200.0
2005-08-02 12:00:00,26.97,26.98,26.93,26.97,30200.0,18.7861,18.793,18.7582,18.7861,30200.0
2005-08-02 12:30:00,26.96,26.98,26.91,26.95,10000.0,18.7791,18.793,18.7443,18.7721,10000.0
2005-08-02 13:00:00,26.95,26.97,26.91,26.94,31400.0,18.7721,18.7861,18.7443,18.7652,31400.0
2005-08-02 13:30:00,26.93,26.97,26.91,26.92,46400.0,18.7582,18.7861,18.7443,18.7512,46400.0
2005-08-02 14:00:00,26.92,26.99,26.92,26.99,160000.0,18.7512,18.8,18.7512,18.8,160000.0
2005-08-02 14:30:00,26.99,26.99,26.91,26.95,50200.0,18.8,18.8,18.7443,18.7721,50200.0
2005-08-02 15:00:00,26.93,26.97,26.93,26.95,80000.0,18.7582,18.7861,18.7582,18.7721,80000.0
2005-08-02 15:30:00,26.95,26.99,26.93,26.98,110800.0,18.7721,18.8,18.7582,18.793,110800.0
2005-08-03 09:30:00,26.98,27.04,26.83,26.89,69000.0,18.793,18.8348,18.6885,18.7303,69000.0
2005-08-03 10:00:00,26.85,26.98,26.8,26.95,65000.0,18.7025,18.793,18.6676,18.7721,65000.0
2005-08-03 10:30:00,26.95,27.01,26.88,26.96,48200.0,18.7721,18.8139,18.7234,18.7791,48200.0
2005-08-03 11:00:00,26.96,27.01,26.94,26.99,31400.0,18.7791,18.8139,18.7652,18.8,31400.0
2005-08-03 11:30:00,26.99,27.0,26.96,26.98,17200.0,18.8,18.807,18.7791,18.793,17200.0
2005-08-03 12:00:00,26.99,27.04,26.98,27.04,21800.0,18.8,18.8348,18.793,18.8348,21800.0
2005-08-03 12:30:00,27.03,27.03,26.99,27.03,22200.0,18.8279,18.8279,18.8,18.8279,22200.0
2005-08-03 13:00:00,27.02,27.06,26.95,27.02,32600.0,18.8209,18.8487,18.7721,18.8209,32600.0
2005-08-03 13:30:00,27.02,27.04,27.0,27.01,13000.0,18.8209,18.8348,18.807,18.8139,13000.0
2005-08-03 14:00:00,27.01,27.04,27.0,27.01,19800.0,18.8139,18.8348,18.807,18.8139,19800.0
2005-08-03 14:30:00,27.01,27.03,27.0,27.02,30200.0,18.8139,18.8279,18.807,18.8209,30200.0
2005-08-03 15:00:00,27.0,27.01,26.97,26.97,42600.0,18.807,18.8139,18.7861,18.7861,42600.0
2005-08-03 15:30:00,26.97,27.02,26.96,26.99,72200.0,18.7861,18.8209,18.7791,18.8,72200.0
2005-08-04 09:30:00,26.98,27.0,26.93,26.93,37000.0,18.793,18.807,18.7582,18.7582,37000.0
2005-08-04 10:00:00,26.9,26.96,26.9,26.93,17000.0,18.7373,18.7791,18.7373,18.7582,17000.0
2005-08-04 10:30:00,26.93,26.98,26.93,26.97,15600.0,18.7582,18.793,18.7582,18.7861,15600.0
2005-08-04 11:00:00,26.97,27.0,26.95,26.97,22400.0,18.7861,18.807,18.7721,18.7861,22400.0
2005-08-04 11:30:00,26.95,26.95,26.86,26.9,55200.0,18.7721,18.7721,18.7094,18.7373,55200.0
2005-08-04 12:00:00,26.9,26.92,26.86,26.9,92200.0,18.7373,18.7512,18.7094,18.7373,92200.0
2005-08-04 12:30:00,26.9,26.91,26.81,26.81,65800.0,18.7373,18.7443,18.6746,18.6746,65800.0
2005-08-04 13:00:00,26.81,26.89,26.79,26.88,36000.0,18.6746,18.7303,18.6607,18.7234,36000.0
2005-08-04 13:30:00,26.88,26.9,26.88,26.9,6600.0,18.7234,18.7373,18.7234,18.7373,6600.0
2005-08-04 14:00:00,26.89,26.93,26.87,26.9,14400.0,18.7303,18.7582,18.7164,18.7373,14400.0
2005-08-04 14:30:00,26.88,26.9,26.85,26.89,39400.0,18.7234,18.7373,18.7025,18.7303,39400.0
2005-08-04 15:00:00,26.9,26.91,26.86,26.91,51800.0,18.7373,18.7443,18.7094,18.7443,51800.0
2005-08-04 15:30:00,26.91,26.91,26.85,26.86,52200.0,18.7443,18.7443,18.7025,18.7094,52200.0
2005-08-05 09:30:00,26.75,26.83,26.72,26.75,29200.0,18.6328,18.6885,18.6119,18.6328,29200.0
2005-08-05 10:00:00,26.75,26.81,26.68,26.74,208200.0,18.6328,18.6746,18.5841,18.6259,208200.0
2005-08-05 10:30:00,26.74,26.78,26.68,26.75,89800.0,18.6259,18.6537,18.5841,18.6328,89800.0
2005-08-05 11:00:00,26.75,26.75,26.72,26.72,20800.0,18.6328,18.6328,18.6119,18.6119,20800.0
2005-08-05 11:30:00,26.72,26.73,26.7,26.71,68400.0,18.6119,18.6189,18.598,18.605,68400.0
2005-08-05 12:00:00,26.71,26.78,26.69,26.77,36000.0,18.605,18.6537,18.591,18.6467,36000.0
2005-08-05 12:30:00,26.77,26.77,26.73,26.77,65600.0,18.6467,18.6467,18.6189,18.6467,65600.0
2005-08-05 13:00:00,26.75,26.78,26.75,26.75,9000.0,18.6328,18.6537,18.6328,18.6328,9000.0
2005-08-05 13:30:00,26.75,26.76,26.72,26.73,24800.0,18.6328,18.6398,18.6119,18.6189,24800.0
2005-08-05 14:00:00,26.73,26.75,26.72,26.74,23600.0,18.6189,18.6328,18.6119,18.6259,23600.0
2005-08-05 14:30:00,26.75,26.8,26.73,26.74,32600.0,18.6328,18.6676,18.6189,18.6259,32600.0
2005-08-05 15:00:00,26.74,26.75,26.71,26.71,64400.0,18.6259,18.6328,18.605,18.605,64400.0
2005-08-05 15:30:00,26.72,26.78,26.72,26.75,41400.0,18.6119,18.6537,18.6119,18.6328,41400.0
2005-08-08 09:30:00,26.8,26.93,26.77,26.86,31800.0,18.6676,18.7582,18.6467,18.7094,31800.0
2005-08-08 10:00:00,26.86,26.91,26.72,26.85,65600.0,18.7094,18.7443,18.6119,18.7025,65600.0
2005-08-08 10:30:00,26.81,26.82,26.7,26.72,65400.0,18.6746,18.6816,18.598,18.6119,65400.0
2005-08-08 11:00:00,26.69,26.76,26.69,26.72,33400.0,18.591,18.6398,18.591,18.6119,33400.0
2005-08-08 11:30:00,26.71,26.73,26.67,26.68,15800.0,18.605,18.6189,18.5771,18.5841,15800.0
2005-08-08 12:00:00,26.69,26.81,26.69,26.78,25000.0,18.591,18.6746,18.591,18.6537,25000.0
2005-08-08 12:30:00,26.77,26.79,26.73,26.79,10000.0,18.6467,18.6607,18.6189,18.6607,10000.0
2005-08-08 13:00:00,26.79,26.84,26.73,26.75,28400.0,18.6607,18.6955,18.6189,18.6328,28400.0
2005-08-08 13:30:00,26.75,26.77,26.7,26.76,28400.0,18.6328,18.6467,18.598,18.6398,28400.0
2005-08-08 14:00:00,26.76,26.78,26.71,26.75,37400.0,18.6398,18.6537,18.605,18.6328,37400.0
2005-08-08 14:30:00,26.75,26.79,26.73,26.79,74800.0,18.6328,18.6607,18.6189,18.6607,74800.0
2005-08-08 15:00:00,26.78,26.8,26.74,26.77,24000.0,18.6537,18.6676,18.6259,18.6467,24000.0
2005-08-08 15:30:00,26.76,26.8,26.75,26.78,41200.0,18.6398,18.6676,18.6328,18.6537,41200.0
2005-08-09 09:30:00,26.75,26.82,26.5,26.78,123800.0,18.6328,18.6816,18.4587,18.6537,123800.0
2005-08-09 10:00:00,26.74,26.79,26.7,26.75,90800.0,18.6259,18.6607,18.598,18.6328,90800.0
2005-08-09 10:30:00,26.72,26.79,26.72,26.77,35200.0,18.6119,18.6607,18.6119,18.6467,35200.0
2005-08-09 11:00:00,26.77,26.83,26.77,26.77,49400.0,18.6467,18.6885,18.6467,18.6467,49400.0
2005-08-09 11:30:00,26.78,26.8,26.76,26.8,35600.0,18.6537,18.6676,18.6398,18.6676,35600.0
2005-08-09 12:00:00,26.8,26.8,26.78,26.8,61200.0,18.6676,18.6676,18.6537,18.6676,61200.0
2005-08-09 12:30:00,26.79,26.8,26.75,26.78,40800.0,18.6607,18.6676,18.6328,18.6537,40800.0
2005-08-09 13:00:00,26.78,26.78,26.74,26.75,19600.0,18.6537,18.6537,18.6259,18.6328,19600.0
2005-08-09 13:30:00,26.75,26.77,26.73,26.73,22000.0,18.6328,18.6467,18.6189,18.6189,22000.0
2005-08-09 14:00:00,26.72,26.79,26.69,26.72,96200.0,18.6119,18.6607,18.591,18.6119,96200.0
2005-08-09 14:30:00,26.75,26.77,26.66,26.75,108400.0,18.6328,18.6467,18.5701,18.6328,108400.0
2005-08-09 15:00:00,26.75,26.76,26.71,26.71,255400.0,18.6328,18.6398,18.605,18.605,255400.0
2005-08-09 15:30:00,26.7,26.76,26.7,26.7,208600.0,18.598,18.6398,18.598,18.598,208600.0
2005-08-10 09:30:00,26.8,26.91,26.8,26.89,43000.0,18.6676,18.7443,18.6676,18.7303,43000.0
2005-08-10 10:00:00,26.89,26.92,26.84,26.91,63200.0,18.7303,18.7512,18.6955,18.7443,63200.0
2005-08-10 10:30:00,26.92,27.09,26.91,27.02,34800.0,18.7512,18.8696,18.7443,18.8209,34800.0
2005-08-10 11:00:00,27.02,27.03,26.98,27.0,23200.0,18.8209,18.8279,18.793,18.807,23200.0
2005-08-10 11:30:00,27.0,27.0,26.86,26.9,23400.0,18.807,18.807,18.7094,18.7373,23400.0
2005-08-10 12:00:00,26.9,26.97,26.9,26.95,21800.0,18.7373,18.7861,18.7373,18.7721,21800.0
2005-08-10 12:30:00,26.95,26.95,26.85,26.92,48200.0,18.7721,18.7721,18.7025,18.7512,48200.0
2005-08-10 13:00:00,26.91,27.0,26.88,27.0,49200.0,18.7443,18.807,18.7234,18.807,49200.0
2005-08-10 13:30:00,27.0,27.0,26.87,26.9,65800.0,18.807,18.807,18.7164,18.7373,65800.0
2005-08-10 14:00:00,26.88,26.89,26.75,26.79,51000.0,18.7234,18.7303,18.6328,18.6607,51000.0
2005-08-10 14:30:00,26.79,26.84,26.78,26.8,22400.0,18.6607,18.6955,18.6537,18.6676,22400.0
2005-08-10 15:00:00,26.8,26.8,26.74,26.79,138400.0,18.6676,18.6676,18.6259,18.6607,138400.0
2005-08-10 15:30:00,26.78,26.83,26.77,26.81,100600.0,18.6537,18.6885,18.6467,18.6746,100600.0
2005-08-11 09:30:00,26.88,26.96,26.87,26.94,78000.0,18.7234,18.7791,18.7164,18.7652,78000.0
2005-08-11 10:00:00,26.93,26.99,26.89,26.92,59000.0,18.7582,18.8,18.7303,18.7512,59000.0
2005-08-11 10:30:00,26.92,27.0,26.9,26.99,66400.0,18.7512,18.807,18.7373,18.8,66400.0
2005-08-11 11:00:00,27.0,27.0,26.93,26.93,23000.0,18.807,18.807,18.7582,18.7582,23000.0
2005-08-11 11:30:00,26.93,27.0,26.93,26.95,35200.0,18.7582,18.807,18.7582,18.7721,35200.0
2005-08-11 12:00:00,26.95,26.95,26.9,26.92,89400.0,18.7721,18.7721,18.7373,18.7512,89400.0
2005-08-11 12:30:00,26.93,26.93,26.85,26.86,129400.0,18.7582,18.7582,18.7025,18.7094,129400.0
2005-08-11 13:00:00,26.86,26.9,26.85,26.9,30000.0,18.7094,18.7373,18.7025,18.7373,30000.0
2005-08-11 13:30:00,26.9,26.91,26.86,26.86,30400.0,18.7373,18.7443,18.7094,18.7094,30400.0
2005-08-11 14:00:00,26.86,26.93,26.86,26.9,149400.0,18.7094,18.7582,18.7094,18.7373,149400.0
2005-08-11 14:30:00,26.9,26.9,26.88,26.88,66400.0,18.7373,18.7373,18.7234,18.7234,66400.0
2005-08-11 15:00:00,26.88,26.9,26.85,26.88,136000.0,18.7234,18.7373,18.7025,18.7234,136000.0
2005-08-11 15:30:00,26.88,26.91,26.85,26.91,136000.0,18.7234,18.7443,18.7025,18.7443,136000.0
2005-08-12 09:30:00,26.91,26.97,26.55,26.56,49800.0,18.7443,18.7861,18.4935,18.5005,49800.0
2005-08-12 10:00:00,26.56,26.64,26.5,26.58,291800.0,18.5005,18.5562,18.4587,18.5144,291800.0
2005-08-12 10:30:00,26.58,26.58,26.55,26.56,81000.0,18.5144,18.5144,18.4935,18.5005,81000.0
2005-08-12 11:00:00,26.58,26.64,26.58,26.62,265000.0,18.5144,18.5562,18.5144,18.5423,265000.0
2005-08-12 11:30:00,26.61,26.67,26.58,26.63,115600.0,18.5353,18.5771,18.5144,18.5492,115600.0
2005-08-12 12:00:00,26.63,26.68,26.61,26.63,57800.0,18.5492,18.5841,18.5353,18.5492,57800.0
2005-08-12 12:30:00,26.61,26.65,26.6,26.65,148800.0,18.5353,18.5632,18.5283,18.5632,148800.0
2005-08-12 13:00:00,26.63,26.66,26.61,26.62,45600.0,18.5492,18.5701,18.5353,18.5423,45600.0
2005-08-12 13:30:00,26.63,26.65,26.59,26.6,70600.0,18.5492,18.5632,18.5214,18.5283,70600.0
2005-08-12 14:00:00,26.6,26.7,26.6,26.63,46600.0,18.5283,18.598,18.5283,18.5492,46600.0
2005-08-12 14:30:00,26.63,26.64,26.6,26.64,49200.0,18.5492,18.5562,18.5283,18.5562,49200.0
2005-08-12 15:00:00,26.63,26.74,26.6,26.74,74600.0,18.5492,18.6259,18.5283,18.6259,74600.0
2005-08-12 15:30:00,26.75,26.78,26.65,26.66,78400.0,18.6328,18.6537,18.5632,18.5701,78400.0
2005-08-15 09:30:00,26.66,26.7,26.44,26.48,281400.0,18.5701,18.598,18.4169,18.4447,281400.0
2005-08-15 10:00:00,26.48,26.48,26.41,26.43,77800.0,18.4447,18.4447,18.396,18.4099,77800.0
2005-08-15 10:30:00,26.42,26.52,26.42,26.52,60800.0,18.403,18.4726,18.403,18.4726,60800.0
2005-08-15 11:00:00,26.52,26.55,26.48,26.48,56600.0,18.4726,18.4935,18.4447,18.4447,56600.0
2005-08-15 11:30:00,26.48,26.53,26.48,26.5,53400.0,18.4447,18.4796,18.4447,18.4587,53400.0
2005-08-15 12:00:00,26.5,26.53,26.47,26.52,67600.0,18.4587,18.4796,18.4378,18.4726,67600.0
2005-08-15 12:30:00,26.52,26.56,26.5,26.55,61400.0,18.4726,18.5005,18.4587,18.4935,61400.0
2005-08-15 13:00:00,26.55,26.62,26.54,26.61,42600.0,18.4935,18.5423,18.4865,18.5353,42600.0
2005-08-15 13:30:00,26.61,26.63,26.58,26.6,70200.0,18.5353,18.5492,18.5144,18.5283,70200.0
2005-08-15 14:00:00,26.6,26.63,26.58,26.61,50800.0,18.5283,18.5492,18.5144,18.5353,50800.0
2005-08-15 14:30:00,26.62,26.63,26.6,26.61,41400.0,18.5423,18.5492,18.5283,18.5353,41400.0
2005-08-15 15:00:00,26.61,26.61,26.58,26.61,254000.0,18.5353,18.5353,18.5144,18.5353,254000.0
2005-08-15 15:30:00,26.61,26.65,26.6,26.64,183000.0,18.5353,18.5632,18.5283,18.5562,183000.0
2005-08-16 09:30:00,26.65,26.65,26.4,26.47,22400.0,18.5632,18.5632,18.389,18.4378,22400.0
2005-08-16 10:00:00,26.48,26.56,26.43,26.48,113000.0,18.4447,18.5005,18.4099,18.4447,113000.0
2005-08-16 10:30:00,26.5,26.5,26.33,26.36,44800.0,18.4587,18.4587,18.3403,18.3612,44800.0
2005-08-16 11:00:00,26.34,26.49,26.32,26.49,35600.0,18.3472,18.4517,18.3333,18.4517,35600.0
2005-08-16 11:30:00,26.48,26.5,26.36,26.36,118800.0,18.4447,18.4587,18.3612,18.3612,118800.0
2005-08-16 12:00:00,26.36,26.46,26.32,26.46,33400.0,18.3612,18.4308,18.3333,18.4308,33400.0
2005-08-16 12:30:00,26.47,26.47,26.42,26.42,13600.0,18.4378,18.4378,18.403,18.403,13600.0
2005-08-16 13:00:00,26.42,26.45,26.38,26.43,11200.0,18.403,18.4238,18.3751,18.4099,11200.0
2005-08-16 13:30:00,26.42,26.42,26.39,26.39,9200.0,18.403,18.403,18.3821,18.3821,9200.0
2005-08-16 14:00:00,26.39,26.39,26.36,26.36,51800.0,18.3821,18.3821,18.3612,18.3612,51800.0
2005-08-16 14:30:00,26.37,26.41,26.37,26.39,43600.0,18.3681,18.396,18.3681,18.3821,43600.0
2005-08-16 15:00:00,26.39,26.41,26.26,26.26,139400.0,18.3821,18.396,18.2915,18.2915,139400.0
2005-08-16 15:30:00,26.26,26.35,26.25,26.31,182000.0,18.2915,18.3542,18.2845,18.3263,182000.0
2005-08-17 09:30:00,26.08,26.21,26.07,26.15,64200.0,18.1661,18.2567,18.1592,18.2149,64200.0
2005-08-17 10:00:00,26.15,26.24,26.15,26.24,46400.0,18.2149,18.2776,18.2149,18.2776,46400.0
2005-08-17 10:30:00,26.21,26.28,26.14,26.2,133600.0,18.2567,18.3054,18.2079,18.2497,133600.0
2005-08-17 11:00:00,26.21,26.34,26.21,26.28,18600.0,18.2567,18.3472,18.2567,18.3054,18600.0
2005-08-17 11:30:00,26.26,26.27,26.25,26.25,12600.0,18.2915,18.2985,18.2845,18.2845,12600.0
2005-08-17 12:00:00,26.25,26.35,26.25,26.35,9600.0,18.2845,18.3542,18.2845,18.3542,9600.0
2005-08-17 12:30:00,26.34,26.34,26.33,26.33,17400.0,18.3472,18.3472,18.3403,18.3403,17400.0
2005-08-17 13:00:00,26.33,26.35,26.32,26.35,15600.0,18.3403,18.3542,18.3333,18.3542,15600.0
2005-08-17 13:30:00,26.34,26.34,26.28,26.28,14000.0,18.3472,18.3472,18.3054,18.3054,14000.0
2005-08-17 14:00:00,26.28,26.29,26.25,26.27,394800.0,18.3054,18.3124,18.2845,18.2985,394800.0
2005-08-17 14:30:00,26.27,26.28,26.19,26.19,23600.0,18.2985,18.3054,18.2427,18.2427,23600.0
2005-08-17 15:00:00,26.19,26.25,26.18,26.18,53000.0,18.2427,18.2845,18.2358,18.2358,53000.0
2005-08-17 15:30:00,26.19,26.25,26.19,26.2,89400.0,18.2427,18.2845,18.2427,18.2497,89400.0
2005-08-18 09:30:00,25.91,25.91,25.4,25.5,445200.0,18.0477,18.0477,17.6925,17.7621,445200.0
2005-08-18 10:00:00,25.5,25.71,25.43,25.57,305200.0,17.7621,17.9084,17.7134,17.8109,305200.0
2005-08-18 10:30:00,25.57,25.61,25.54,25.57,126000.0,17.8109,17.8387,17.79,17.8109,126000.0
2005-08-18 11:00:00,25.57,25.59,25.54,25.56,154200.0,17.8109,17.8248,17.79,17.8039,154200.0
2005-08-18 11:30:00,25.56,25.56,25.52,25.52,74200.0,17.8039,17.8039,17.7761,17.7761,74200.0
2005-08-18 12:00:00,25.52,25.56,25.52,25.54,99800.0,17.7761,17.8039,17.7761,17.79,99800.0
2005-08-18 12:30:00,25.53,25.55,25.52,25.52,73400.0,17.783,17.797,17.7761,17.7761,73400.0
2005-08-18 13:00:00,25.52,25.66,25.52,25.66,102000.0,17.7761,17.8736,17.7761,17.8736,102000.0
2005-08-18 13:30:00,25.67,25.68,25.52,25.52,70800.0,17.8805,17.8875,17.7761,17.7761,70800.0
2005-08-18 14:00:00,25.51,25.53,25.5,25.52,106400.0,17.7691,17.783,17.7621,17.7761,106400.0
2005-08-18 14:30:00,25.51,25.59,25.5,25.52,98000.0,17.7691,17.8248,17.7621,17.7761,98000.0
2005-08-18 15:00:00,25.51,25.58,25.5,25.55,160800.0,17.7691,17.8178,17.7621,17.797,160800.0
2005-08-18 15:30:00,25.54,25.61,25.52,25.53,209000.0,17.79,17.8387,17.7761,17.783,209000.0
2005-08-19 09:30:00,25.58,25.61,25.45,25.47,122400.0,17.8178,17.8387,17.7273,17.7412,122400.0
2005-08-19 10:00:00,25.47,25.64,25.47,25.63,60800.0,17.7412,17.8596,17.7412,17.8527,60800.0
2005-08-19 10:30:00,25.63,25.67,25.6,25.66,37400.0,17.8527,17.8805,17.8318,17.8736,37400.0
2005-08-19 11:00:00,25.66,25.68,25.64,25.66,34400.0,17.8736,17.8875,17.8596,17.8736,34400.0
2005-08-19 11:30:00,25.65,25.65,25.58,25.58,48600.0,17.8666,17.8666,17.8178,17.8178,48600.0
2005-08-19 12:00:00,25.58,25.6,25.53,25.53,56000.0,17.8178,17.8318,17.783,17.783,56000.0
2005-08-19 12:30:00,25.53,25.56,25.52,25.53,36400.0,17.783,17.8039,17.7761,17.783,36400.0
2005-08-19 13:00:00,25.53,25.55,25.49,25.5,64600.0,17.783,17.797,17.7552,17.7621,64600.0
2005-08-19 13:30:00,25.5,25.52,25.49,25.49,52600.0,17.7621,17.7761,17.7552,17.7552,52600.0
2005-08-19 14:00:00,25.5,25.53,25.47,25.51,118200.0,17.7621,17.783,17.7412,17.7691,118200.0
2005-08-19 14:30:00,25.51,25.52,25.47,25.48,42800.0,17.7691,17.7761,17.7412,17.7482,42800.0
2005-08-19 15:00:00,25.48,25.54,25.48,25.5,58800.0,17.7482,17.79,17.7482,17.7621,58800.0
2005-08-19 15:30:00,25.5,25.51,25.49,25.5,170400.0,17.7621,17.7691,17.7552,17.7621,170400.0
2005-08-22 09:30:00,25.49,25.5,25.46,25.5,85000.0,17.7552,17.7621,17.7343,17.7621,85000.0
2005-08-22 10:00:00,25.5,25.58,25.5,25.55,115400.0,17.7621,17.8178,17.7621,17.797,115400.0
2005-08-22 10:30:00,25.55,25.57,25.54,25.57,60400.0,17.797,17.8109,17.79,17.8109,60400.0
2005-08-22 11:00:00,25.57,25.61,25.57,25.61,44800.0,17.8109,17.8387,17.8109,17.8387,44800.0
2005-08-22 11:30:00,25.61,25.61,25.56,25.58,35400.0,17.8387,17.8387,17.8039,17.8178,35400.0
2005-08-22 12:00:00,25.57,25.58,25.49,25.5,47200.0,17.8109,17.8178,17.7552,17.7621,47200.0
2005-08-22 12:30:00,25.5,25.51,25.39,25.39,63200.0,17.7621,17.7691,17.6855,17.6855,63200.0
2005-08-22 13:00:00,25.39,25.4,25.32,25.39,63200.0,17.6855,17.6925,17.6367,17.6855,63200.0
2005-08-22 13:30:00,25.38,25.5,25.35,25.43,37600.0,17.6785,17.7621,17.6576,17.7134,37600.0
2005-08-22 14:00:00,25.42,25.49,25.38,25.42,51000.0,17.7064,17.7552,17.6785,17.7064,51000.0
2005-08-22 14:30:00,25.42,25.49,25.39,25.39,35400.0,17.7064,17.7552,17.6855,17.6855,35400.0
2005-08-22 15:00:00,25.39,25.45,25.36,25.45,38000.0,17.6855,17.7273,17.6646,17.7273,38000.0
2005-08-22 15:30:00,25.45,25.5,25.43,25.48,123600.0,17.7273,17.7621,17.7134,17.7482,123600.0
2005-08-23 09:30:00,25.53,25.54,25.35,25.36,112400.0,17.783,17.79,17.6576,17.6646,112400.0
2005-08-23 10:00:00,25.35,25.36,25.2,25.2,73000.0,17.6576,17.6646,17.5532,17.5532,73000.0
2005-08-23 10:30:00,25.2,25.29,25.2,25.22,62800.0,17.5532,17.6158,17.5532,17.5671,62800.0
2005-08-23 11:00:00,25.22,25.28,25.22,25.27,39400.0,17.5671,17.6089,17.5671,17.6019,39400.0
2005-08-23 11:30:00,25.26,25.27,25.18,25.18,38600.0,17.595,17.6019,17.5392,17.5392,38600.0
2005-08-23 12:00:00,25.16,25.23,25.13,25.2,63400.0,17.5253,17.5741,17.5044,17.5532,63400.0
2005-08-23 12:30:00,25.2,25.25,25.18,25.23,21000.0,17.5532,17.588,17.5392,17.5741,21000.0
2005-08-23 13:00:00,25.22,25.27,25.15,25.16,43800.0,17.5671,17.6019,17.5183,17.5253,43800.0
2005-08-23 13:30:00,25.16,25.25,25.16,25.23,21400.0,17.5253,17.588,17.5253,17.5741,21400.0
2005-08-23 14:00:00,25.23,25.24,25.17,25.22,57600.0,17.5741,17.581,17.5323,17.5671,57600.0
2005-08-23 14:30:00,25.22,25.28,25.21,25.25,85200.0,17.5671,17.6089,17.5601,17.588,85200.0
2005-08-23 15:00:00,25.25,25.32,25.23,25.29,118400.0,17.588,17.6367,17.5741,17.6158,118400.0
2005-08-23 15:30:00,25.29,25.3,25.25,25.25,162000.0,17.6158,17.6228,17.588,17.588,162000.0
2005-08-24 09:30:00,25.25,25.25,25.02,25.09,29000.0,17.588,17.588,17.4278,17.4765,29000.0
2005-08-24 10:00:00,25.09,25.23,25.08,25.14,31800.0,17.4765,17.5741,17.4696,17.5114,31800.0
2005-08-24 10:30:00,25.14,25.23,25.11,25.21,52200.0,17.5114,17.5741,17.4905,17.5601,52200.0
2005-08-24 11:00:00,25.21,25.24,25.15,25.2,32200.0,17.5601,17.581,17.5183,17.5532,32200.0
2005-08-24 11:30:00,25.2,25.21,25.06,25.11,56200.0,17.5532,17.5601,17.4556,17.4905,56200.0
2005-08-24 12:00:00,25.1,25.23,25.07,25.23,27200.0,17.4835,17.5741,17.4626,17.5741,27200.0
2005-08-24 12:30:00,25.23,25.29,25.23,25.25,36200.0,17.5741,17.6158,17.5741,17.588,36200.0
2005-08-24 13:00:00,25.25,25.27,25.24,25.25,13200.0,17.588,17.6019,17.581,17.588,13200.0
2005-08-24 13:30:00,25.25,25.27,25.22,25.25,27600.0,17.588,17.6019,17.5671,17.588,27600.0
2005-08-24 14:00:00,25.24,25.25,25.2,25.23,23200.0,17.581,17.588,17.5532,17.5741,23200.0
2005-08-24 14:30:00,25.23,25.24,25.17,25.17,36000.0,17.5741,17.581,17.5323,17.5323,36000.0
2005-08-24 15:00:00,25.17,25.17,25.05,25.09,55400.0,17.5323,17.5323,17.4487,17.4765,55400.0
2005-08-24 15:30:00,25.09,25.11,25.06,25.1,78000.0,17.4765,17.4905,17.4556,17.4835,78000.0
2005-08-25 09:30:00,25.09,25.24,24.97,24.97,33200.0,17.4765,17.581,17.393,17.393,33200.0
2005-08-25 10:00:00,25.03,25.1,25.0,25.06,14400.0,17.4347,17.4835,17.4138,17.4556,14400.0
2005-08-25 10:30:00,25.06,25.1,25.04,25.06,30600.0,17.4556,17.4835,17.4417,17.4556,30600.0
2005-08-25 11:00:00,25.06,25.08,25.05,25.06,47800.0,17.4556,17.4696,17.4487,17.4556,47800.0
2005-08-25 11:30:00,25.06,25.08,25.05,25.06,31000.0,17.4556,17.4696,17.4487,17.4556,31000.0
2005-08-25 12:00:00,25.06,25.11,25.06,25.09,27800.0,17.4556,17.4905,17.4556,17.4765,27800.0
2005-08-25 12:30:00,25.08,25.12,25.03,25.11,38400.0,17.4696,17.4974,17.4347,17.4905,38400.0
2005-08-25 13:00:00,25.11,25.14,25.1,25.14,26600.0,17.4905,17.5114,17.4835,17.5114,26600.0
2005-08-25 13:30:00,25.14,25.17,25.13,25.16,41800.0,17.5114,17.5323,17.5044,17.5253,41800.0
2005-08-25 14:00:00,25.17,25.2,25.15,25.18,105000.0,17.5323,17.5532,17.5183,17.5392,105000.0
2005-08-25 14:30:00,25.18,25.19,25.11,25.15,58600.0,17.5392,17.5462,17.4905,17.5183,58600.0
2005-08-25 15:00:00,25.14,25.2,25.11,25.2,75400.0,17.5114,17.5532,17.4905,17.5532,75400.0
2005-08-25 15:30:00,25.18,25.24,25.18,25.22,98200.0,17.5392,17.581,17.5392,17.5671,98200.0
2005-08-26 09:30:00,25.15,25.2,25.0,25.04,25400.0,17.5183,17.5532,17.4138,17.4417,25400.0
2005-08-26 10:00:00,25.04,25.04,24.95,24.95,58800.0,17.4417,17.4417,17.379,17.379,58800.0
2005-08-26 10:30:00,24.96,24.99,24.9,24.99,19800.0,17.386,17.4069,17.3442,17.4069,19800.0
2005-08-26 11:00:00,25.01,25.02,24.95,24.95,25800.0,17.4208,17.4278,17.379,17.379,25800.0
2005-08-26 11:30:00,24.94,24.98,24.89,24.96,42200.0,17.3721,17.3999,17.3372,17.386,42200.0
2005-08-26 12:00:00,24.96,24.98,24.94,24.95,22800.0,17.386,17.3999,17.3721,17.379,22800.0
2005-08-26 12:30:00,24.95,24.97,24.93,24.95,17600.0,17.379,17.393,17.3651,17.379,17600.0
2005-08-26 13:00:00,24.96,24.97,24.93,24.95,12200.0,17.386,17.393,17.3651,17.379,12200.0
2005-08-26 13:30:00,24.96,24.98,24.96,24.98,33400.0,17.386,17.3999,17.386,17.3999,33400.0
2005-08-26 14:00:00,24.96,25.06,24.93,25.05,45200.0,17.386,17.4556,17.3651,17.4487,45200.0
2005-08-26 14:30:00,25.05,25.05,25.0,25.04,63600.0,17.4487,17.4487,17.4138,17.4417,63600.0
2005-08-26 15:00:00,25.02,25.05,25.0,25.03,32800.0,17.4278,17.4487,17.4138,17.4347,32800.0
2005-08-26 15:30:00,25.03,25.08,25.03,25.05,44000.0,17.4347,17.4696,17.4347,17.4487,44000.0
2005-08-29 09:30:00,24.89,24.89,24.75,24.82,71400.0,17.3372,17.3372,17.2397,17.2885,71400.0
2005-08-29 10:00:00,24.83,24.91,24.78,24.79,118400.0,17.2954,17.3512,17.2606,17.2676,118400.0
2005-08-29 10:30:00,24.78,24.84,24.77,24.8,87000.0,17.2606,17.3024,17.2536,17.2745,87000.0
2005-08-29 11:00:00,24.8,24.83,24.75,24.78,24000.0,17.2745,17.2954,17.2397,17.2606,24000.0
2005-08-29 11:30:00,24.78,24.78,24.74,24.75,41600.0,17.2606,17.2606,17.2327,17.2397,41600.0
2005-08-29 12:00:00,24.74,24.75,24.73,24.74,30000.0,17.2327,17.2397,17.2258,17.2327,30000.0
2005-08-29 12:30:00,24.75,24.77,24.68,24.77,35200.0,17.2397,17.2536,17.1909,17.2536,35200.0
2005-08-29 13:00:00,24.77,24.88,24.77,24.88,35800.0,17.2536,17.3303,17.2536,17.3303,35800.0
2005-08-29 13:30:00,24.88,24.95,24.86,24.88,102000.0,17.3303,17.379,17.3163,17.3303,102000.0
2005-08-29 14:00:00,24.88,24.89,24.86,24.86,49800.0,17.3303,17.3372,17.3163,17.3163,49800.0
2005-08-29 14:30:00,24.87,24.88,24.86,24.86,49200.0,17.3233,17.3303,17.3163,17.3163,49200.0
2005-08-29 15:00:00,24.86,24.91,24.86,24.91,78800.0,17.3163,17.3512,17.3163,17.3512,78800.0
2005-08-29 15:30:00,24.91,24.93,24.9,24.92,114600.0,17.3512,17.3651,17.3442,17.3581,114600.0
2005-08-30 09:30:00,25.16,25.27,24.8,24.8,103000.0,17.5253,17.6019,17.2745,17.2745,103000.0
2005-08-30 10:00:00,24.8,24.87,24.75,24.86,66000.0,17.2745,17.3233,17.2397,17.3163,66000.0
2005-08-30 10:30:00,24.86,24.92,24.81,24.83,79600.0,17.3163,17.3581,17.2815,17.2954,79600.0
2005-08-30 11:00:00,24.83,24.9,24.83,24.88,64200.0,17.2954,17.3442,17.2954,17.3303,64200.0
2005-08-30 11:30:00,24.88,24.95,24.86,24.95,41600.0,17.3303,17.379,17.3163,17.379,41600.0
2005-08-30 12:00:00,24.94,24.97,24.9,24.93,51800.0,17.3721,17.393,17.3442,17.3651,51800.0
2005-08-30 12:30:00,24.93,24.94,24.86,24.89,23600.0,17.3651,17.3721,17.3163,17.3372,23600.0
2005-08-30 13:00:00,24.89,24.91,24.87,24.9,23800.0,17.3372,17.3512,17.3233,17.3442,23800.0
2005-08-30 13:30:00,24.9,24.92,24.88,24.91,44400.0,17.3442,17.3581,17.3303,17.3512,44400.0
2005-08-30 14:00:00,24.91,24.91,24.85,24.88,63200.0,17.3512,17.3512,17.3094,17.3303,63200.0
2005-08-30 14:30:00,24.89,24.9,24.86,24.87,59400.0,17.3372,17.3442,17.3163,17.3233,59400.0
2005-08-30 15:00:00,24.87,24.95,24.85,24.9,64200.0,17.3233,17.379,17.3094,17.3442,64200.0
2005-08-30 15:30:00,24.91,25.05,24.91,25.03,86200.0,17.3512,17.4487,17.3512,17.4347,86200.0
2005-08-31 09:30:00,24.98,25.13,24.98,25.0,42400.0,17.3999,17.5044,17.3999,17.4138,42400.0
2005-08-31 10:00:00,25.0,25.11,24.94,24.99,118200.0,17.4138,17.4905,17.3721,17.4069,118200.0
2005-08-31 10:30:00,24.98,25.07,24.97,25.05,47800.0,17.3999,17.4626,17.393,17.4487,47800.0
2005-08-31 11:00:00,25.05,25.1,25.0,25.1,33400.0,17.4487,17.4835,17.4138,17.4835,33400.0
2005-08-31 11:30:00,25.09,25.15,25.05,25.11,18800.0,17.4765,17.5183,17.4487,17.4905,18800.0
2005-08-31 12:00:00,25.12,25.12,25.03,25.03,32000.0,17.4974,17.4974,17.4347,17.4347,32000.0
2005-08-31 12:30:00,25.04,25.06,25.0,25.0,65800.0,17.4417,17.4556,17.4138,17.4138,65800.0
2005-08-31 13:00:00,25.0,25.11,24.98,25.11,42000.0,17.4138,17.4905,17.3999,17.4905,42000.0
2005-08-31 13:30:00,25.12,25.18,25.09,25.18,25200.0,17.4974,17.5392,17.4765,17.5392,25200.0
2005-08-31 14:00:00,25.17,25.17,25.05,25.1,50000.0,17.5323,17.5323,17.4487,17.4835,50000.0
2005-08-31 14:30:00,25.13,25.22,25.11,25.21,47000.0,17.5044,17.5671,17.4905,17.5601,47000.0
2005-08-31 15:00:00,25.2,25.28,25.16,25.28,64600.0,17.5532,17.6089,17.5253,17.6089,64600.0
2005-08-31 15:30:00,25.28,25.35,25.26,25.34,132600.0,17.6089,17.6576,17.595,17.6507,132600.0
2005-09-01 09:30:00,25.33,25.48,25.33,25.48,40200.0,17.6437,17.7482,17.6437,17.7482,40200.0
2005-09-01 10:00:00,25.48,25.48,25.21,25.25,42200.0,17.7482,17.7482,17.5601,17.588,42200.0
2005-09-01 10:30:00,25.25,25.4,25.25,25.4,44600.0,17.588,17.6925,17.588,17.6925,44600.0
2005-09-01 11:00:00,25.39,25.47,25.36,25.41,30200.0,17.6855,17.7412,17.6646,17.6994,30200.0
2005-09-01 11:30:00,25.41,25.55,25.38,25.52,38600.0,17.6994,17.797,17.6785,17.7761,38600.0
2005-09-01 12:00:00,25.51,25.52,25.35,25.36,58200.0,17.7691,17.7761,17.6576,17.6646,58200.0
2005-09-01 12:30:00,25.36,25.36,25.22,25.23,43400.0,17.6646,17.6646,17.5671,17.5741,43400.0
2005-09-01 13:00:00,25.23,25.31,25.22,25.3,59600.0,17.5741,17.6298,17.5671,17.6228,59600.0
2005-09-01 13:30:00,25.29,25.34,25.17,25.18,67400.0,17.6158,17.6507,17.5323,17.5392,67400.0
2005-09-01 14:00:00,25.19,25.31,25.16,25.28,43400.0,17.5462,17.6298,17.5253,17.6089,43400.0
2005-09-01 14:30:00,25.28,25.37,25.28,25.32,38400.0,17.6089,17.6716,17.6089,17.6367,38400.0
2005-09-01 15:00:00,25.33,25.36,25.33,25.35,34400.0,17.6437,17.6646,17.6437,17.6576,34400.0
2005-09-01 15:30:00,25.35,25.37,25.32,25.33,77600.0,17.6576,17.6716,17.6367,17.6437,77600.0
2005-09-02 09:30:00,25.32,25.34,25.25,25.26,33800.0,17.6367,17.6507,17.588,17.595,33800.0
2005-09-02 10:00:00,25.26,25.3,25.21,25.25,43400.0,17.595,17.6228,17.5601,17.588,43400.0
2005-09-02 10:30:00,25.25,25.3,25.23,25.28,89000.0,17.588,17.6228,17.5741,17.6089,89000.0
2005-09-02 11:00:00,25.27,25.33,25.25,25.33,78600.0,17.6019,17.6437,17.588,17.6437,78600.0
2005-09-02 11:30:00,25.31,25.32,25.25,25.28,42000.0,17.6298,17.6367,17.588,17.6089,42000.0
2005-09-02 12:00:00,25.28,25.33,25.25,25.25,11800.0,17.6089,17.6437,17.588,17.588,11800.0
2005-09-02 12:30:00,25.25,25.26,25.22,25.22,16600.0,17.588,17.595,17.5671,17.5671,16600.0
2005-09-02 13:00:00,25.22,25.24,25.04,25.05,107800.0,17.5671,17.581,17.4417,17.4487,107800.0
2005-09-02 13:30:00,25.03,25.1,25.02,25.08,82400.0,17.4347,17.4835,17.4278,17.4696,82400.0
2005-09-02 14:00:00,25.06,25.07,25.02,25.06,31200.0,17.4556,17.4626,17.4278,17.4556,31200.0
2005-09-02 14:30:00,25.06,25.08,25.04,25.05,30000.0,17.4556,17.4696,17.4417,17.4487,30000.0
2005-09-02 15:00:00,25.04,25.05,25.03,25.04,34600.0,17.4417,17.4487,17.4347,17.4417,34600.0
2005-09-02 15:30:00,25.04,25.04,24.99,25.0,119600.0,17.4417,17.4417,17.4069,17.4138,119600.0
2005-09-06 09:30:00,25.0,25.24,25.0,25.21,51400.0,17.4138,17.581,17.4138,17.5601,51400.0
2005-09-06 10:00:00,25.2,25.33,25.17,25.18,48000.0,17.5532,17.6437,17.5323,17.5392,48000.0
2005-09-06 10:30:00,25.18,25.25,25.18,25.25,40200.0,17.5392,17.588,17.5392,17.588,40200.0
2005-09-06 11:00:00,25.25,25.42,25.25,25.39,25800.0,17.588,17.7064,17.588,17.6855,25800.0
2005-09-06 11:30:00,25.4,25.4,25.31,25.31,16000.0,17.6925,17.6925,17.6298,17.6298,16000.0
2005-09-06 12:00:00,25.31,25.4,25.3,25.35,22000.0,17.6298,17.6925,17.6228,17.6576,22000.0
2005-09-06 12:30:00,25.35,25.36,25.32,25.32,7800.0,17.6576,17.6646,17.6367,17.6367,7800.0
2005-09-06 13:00:00,25.32,25.34,25.25,25.32,20400.0,17.6367,17.6507,17.588,17.6367,20400.0
2005-09-06 13:30:00,25.33,25.35,25.29,25.32,24000.0,17.6437,17.6576,17.6158,17.6367,24000.0
2005-09-06 14:00:00,25.34,25.36,25.25,25.25,22200.0,17.6507,17.6646,17.588,17.588,22200.0
2005-09-06 14:30:00,25.25,25.27,25.21,25.27,34400.0,17.588,17.6019,17.5601,17.6019,34400.0
2005-09-06 15:00:00,25.27,25.33,25.25,25.32,23400.0,17.6019,17.6437,17.588,17.6367,23400.0
2005-09-06 15:30:00,25.32,25.34,25.31,25.34,68200.0,17.6367,17.6507,17.6298,17.6507,68200.0
2005-09-07 09:30:00,25.24,25.4,25.24,25.35,32000.0,17.581,17.6925,17.581,17.6576,32000.0
2005-09-07 10:00:00,25.35,25.38,25.23,25.31,28400.0,17.6576,17.6785,17.5741,17.6298,28400.0
2005-09-07 10:30:00,25.31,25.5,25.31,25.45,28400.0,17.6298,17.7621,17.6298,17.7273,28400.0
2005-09-07 11:00:00,25.45,25.45,25.34,25.34,51400.0,17.7273,17.7273,17.6507,17.6507,51400.0
2005-09-07 11:30:00,25.34,25.34,25.29,25.3,28800.0,17.6507,17.6507,17.6158,17.6228,28800.0
2005-09-07 12:00:00,25.3,25.36,25.3,25.34,18200.0,17.6228,17.6646,17.6228,17.6507,18200.0
2005-09-07 12:30:00,25.34,25.35,25.32,25.35,11000.0,17.6507,17.6576,17.6367,17.6576,11000.0
2005-09-07 13:00:00,25.35,25.39,25.33,25.37,34000.0,17.6576,17.6855,17.6437,17.6716,34000.0
2005-09-07 13:30:00,25.37,25.4,25.34,25.39,26800.0,17.6716,17.6925,17.6507,17.6855,26800.0
2005-09-07 14:00:00,25.39,25.44,25.39,25.42,31200.0,17.6855,17.7203,17.6855,17.7064,31200.0
2005-09-07 14:30:00,25.41,25.44,25.39,25.43,17400.0,17.6994,17.7203,17.6855,17.7134,17400.0
2005-09-07 15:00:00,25.43,25.43,25.38,25.39,72400.0,17.7134,17.7134,17.6785,17.6855,72400.0
2005-09-07 15:30:00,25.39,25.39,25.38,25.38,42400.0,17.6855,17.6855,17.6785,17.6785,42400.0
2005-09-08 09:30:00,25.31,25.35,25.25,25.29,14000.0,17.6298,17.6576,17.588,17.6158,14000.0
2005-09-08 10:00:00,25.34,25.39,25.33,25.36,15400.0,17.6507,17.6855,17.6437,17.6646,15400.0
2005-09-08 10:30:00,25.36,25.43,25.36,25.4,44200.0,17.6646,17.7134,17.6646,17.6925,44200.0
2005-09-08 11:00:00,25.41,25.42,25.38,25.41,59200.0,17.6994,17.7064,17.6785,17.6994,59200.0
2005-09-08 11:30:00,25.41,25.41,25.34,25.34,41400.0,17.6994,17.6994,17.6507,17.6507,41400.0
2005-09-08 12:00:00,25.34,25.35,25.27,25.28,18800.0,17.6507,17.6576,17.6019,17.6089,18800.0
2005-09-08 12:30:00,25.27,25.28,25.25,25.27,10600.0,17.6019,17.6089,17.588,17.6019,10600.0
2005-09-08 13:00:00,25.27,25.28,25.25,25.28,28600.0,17.6019,17.6089,17.588,17.6089,28600.0
2005-09-08 13:30:00,25.29,25.33,25.22,25.27,40800.0,17.6158,17.6437,17.5671,17.6019,40800.0
2005-09-08 14:00:00,25.28,25.33,25.19,25.2,24600.0,17.6089,17.6437,17.5462,17.5532,24600.0
2005-09-08 14:30:00,25.2,25.21,25.16,25.16,33600.0,17.5532,17.5601,17.5253,17.5253,33600.0
2005-09-08 15:00:00,25.15,25.16,25.1,25.12,83000.0,17.5183,17.5253,17.4835,17.4974,83000.0
2005-09-08 15:30:00,25.13,25.13,25.1,25.13,89600.0,17.5044,17.5044,17.4835,17.5044,89600.0
2005-09-09 09:30:00,25.14,25.14,25.0,25.0,21000.0,17.5114,17.5114,17.4138,17.4138,21000.0
2005-09-09 10:00:00,25.0,25.0,24.97,24.98,31800.0,17.4138,17.4138,17.393,17.3999,31800.0
2005-09-09 10:30:00,24.97,25.0,24.97,25.0,57200.0,17.393,17.4138,17.393,17.4138,57200.0
2005-09-09 11:00:00,25.0,25.03,24.99,25.03,54400.0,17.4138,17.4347,17.4069,17.4347,54400.0
2005-09-09 11:30:00,25.03,25.03,24.99,25.0,73600.0,17.4347,17.4347,17.4069,17.4138,73600.0
2005-09-09 12:00:00,25.0,25.0,24.99,24.99,57800.0,17.4138,17.4138,17.4069,17.4069,57800.0
2005-09-09 12:30:00,24.99,25.0,24.98,24.99,38400.0,17.4069,17.4138,17.3999,17.4069,38400.0
2005-09-09 13:00:00,24.99,25.04,24.99,25.01,134200.0,17.4069,17.4417,17.4069,17.4208,134200.0
2005-09-09 13:30:00,25.01,25.03,25.0,25.02,37600.0,17.4208,17.4347,17.4138,17.4278,37600.0
2005-09-09 14:00:00,25.02,25.03,25.0,25.0,38000.0,17.4278,17.4347,17.4138,17.4138,38000.0
2005-09-09 14:30:00,25.0,25.0,25.0,25.0,26000.0,17.4138,17.4138,17.4138,17.4138,26000.0
2005-09-09 15:00:00,25.0,25.0,25.0,25.0,59400.0,17.4138,17.4138,17.4138,17.4138,59400.0
2005-09-09 15:30:00,25.0,25.0,24.98,24.99,115400.0,17.4138,17.4138,17.3999,17.4069,115400.0
2005-09-12 09:30:00,24.99,24.99,24.9,24.98,40200.0,17.4069,17.4069,17.3442,17.3999,40200.0
2005-09-12 10:00:00,24.96,24.98,24.93,24.93,35600.0,17.386,17.3999,17.3651,17.3651,35600.0
2005-09-12 10:30:00,24.93,24.95,24.92,24.92,61000.0,17.3651,17.379,17.3581,17.3581,61000.0
2005-09-12 11:00:00,24.93,24.96,24.9,24.93,91200.0,17.3651,17.386,17.3442,17.3651,91200.0
2005-09-12 11:30:00,24.93,24.95,24.9,24.93,33600.0,17.3651,17.379,17.3442,17.3651,33600.0
2005-09-12 12:00:00,24.93,24.97,24.92,24.93,46200.0,17.3651,17.393,17.3581,17.3651,46200.0
2005-09-12 12:30:00,24.93,24.93,24.89,24.93,37000.0,17.3651,17.3651,17.3372,17.3651,37000.0
2005-09-12 13:00:00,24.93,24.95,24.92,24.92,39200.0,17.3651,17.379,17.3581,17.3581,39200.0
2005-09-12 13:30:00,24.93,24.94,24.92,24.92,29200.0,17.3651,17.3721,17.3581,17.3581,29200.0
2005-09-12 14:00:00,24.92,24.95,24.92,24.93,45800.0,17.3581,17.379,17.3581,17.3651,45800.0
2005-09-12 14:30:00,24.94,24.94,24.93,24.93,52800.0,17.3721,17.3721,17.3651,17.3651,52800.0
2005-09-12 15:00:00,24.93,24.93,24.93,24.93,63600.0,17.3651,17.3651,17.3651,17.3651,63600.0
2005-09-12 15:30:00,24.94,24.95,24.91,24.93,104200.0,17.3721,17.379,17.3512,17.3651,104200.0
2005-09-13 09:30:00,24.3,24.46,24.05,24.21,319000.0,16.9263,17.0377,16.7521,16.8636,319000.0
2005-09-13 10:00:00,24.21,24.21,24.06,24.15,220200.0,16.8636,16.8636,16.7591,16.8218,220200.0
2005-09-13 10:30:00,24.14,24.15,24.09,24.09,146400.0,16.8148,16.8218,16.78,16.78,146400.0
2005-09-13 11:00:00,24.09,24.09,23.96,23.98,211000.0,16.78,16.78,16.6894,16.7034,211000.0
2005-09-13 11:30:00,23.98,24.02,23.96,23.99,96400.0,16.7034,16.7312,16.6894,16.7103,96400.0
2005-09-13 12:00:00,23.99,23.99,23.96,23.97,67400.0,16.7103,16.7103,16.6894,16.6964,67400.0
2005-09-13 12:30:00,23.97,24.11,23.97,24.11,93200.0,16.6964,16.7939,16.6964,16.7939,93200.0
2005-09-13 13:00:00,24.11,24.2,24.11,24.19,72200.0,16.7939,16.8566,16.7939,16.8496,72200.0
2005-09-13 13:30:00,24.18,24.18,24.11,24.11,57000.0,16.8427,16.8427,16.7939,16.7939,57000.0
2005-09-13 14:00:00,24.11,24.28,24.11,24.27,120400.0,16.7939,16.9123,16.7939,16.9054,120400.0
2005-09-13 14:30:00,24.27,24.3,24.25,24.25,83000.0,16.9054,16.9263,16.8914,16.8914,83000.0
2005-09-13 15:00:00,24.25,24.27,24.18,24.24,144200.0,16.8914,16.9054,16.8427,16.8845,144200.0
2005-09-13 15:30:00,24.24,24.31,24.24,24.3,238400.0,16.8845,16.9332,16.8845,16.9263,238400.0
2005-09-14 09:30:00,24.28,24.28,24.02,24.06,112800.0,16.9123,16.9123,16.7312,16.7591,112800.0
2005-09-14 10:00:00,24.07,24.07,23.85,23.88,122400.0,16.7661,16.7661,16.6128,16.6337,122400.0
2005-09-14 10:30:00,23.86,23.97,23.86,23.88,76800.0,16.6198,16.6964,16.6198,16.6337,76800.0
2005-09-14 11:00:00,23.88,23.92,23.86,23.91,98000.0,16.6337,16.6616,16.6198,16.6546,98000.0
2005-09-14 11:30:00,23.91,24.02,23.91,23.91,56800.0,16.6546,16.7312,16.6546,16.6546,56800.0
2005-09-14 12:00:00,23.91,23.99,23.91,23.94,52200.0,16.6546,16.7103,16.6546,16.6755,52200.0
2005-09-14 12:30:00,23.94,23.97,23.93,23.97,57000.0,16.6755,16.6964,16.6685,16.6964,57000.0
2005-09-14 13:00:00,23.97,23.99,23.93,23.93,81600.0,16.6964,16.7103,16.6685,16.6685,81600.0
2005-09-14 13:30:00,23.93,23.93,23.88,23.9,68600.0,16.6685,16.6685,16.6337,16.6476,68600.0
2005-09-14 14:00:00,23.91,23.92,23.86,23.87,103000.0,16.6546,16.6616,16.6198,16.6267,103000.0
2005-09-14 14:30:00,23.87,23.87,23.82,23.82,98800.0,16.6267,16.6267,16.5919,16.5919,98800.0
2005-09-14 15:00:00,23.82,23.86,23.81,23.84,155800.0,16.5919,16.6198,16.5849,16.6058,155800.0
2005-09-14 15:30:00,23.84,23.87,23.84,23.85,170800.0,16.6058,16.6267,16.6058,16.6128,170800.0
2005-09-15 09:30:00,23.85,23.9,23.75,23.79,82200.0,16.6128,16.6476,16.5432,16.571,82200.0
2005-09-15 10:00:00,23.79,23.8,23.71,23.72,105800.0,16.571,16.578,16.5153,16.5223,105800.0
2005-09-15 10:30:00,23.71,23.82,23.69,23.75,94200.0,16.5153,16.5919,16.5014,16.5432,94200.0
2005-09-15 11:00:00,23.75,23.8,23.74,23.77,98000.0,16.5432,16.578,16.5362,16.5571,98000.0
2005-09-15 11:30:00,23.77,23.81,23.75,23.75,85600.0,16.5571,16.5849,16.5432,16.5432,85600.0
2005-09-15 12:00:00,23.74,23.78,23.68,23.77,104600.0,16.5362,16.5641,16.4944,16.5571,104600.0
2005-09-15 12:30:00,23.77,23.78,23.76,23.77,78000.0,16.5571,16.5641,16.5501,16.5571,78000.0
2005-09-15 13:00:00,23.77,23.8,23.73,23.75,97400.0,16.5571,16.578,16.5292,16.5432,97400.0
2005-09-15 13:30:00,23.75,23.78,23.73,23.73,34600.0,16.5432,16.5641,16.5292,16.5292,34600.0
2005-09-15 14:00:00,23.72,23.72,23.68,23.72,52400.0,16.5223,16.5223,16.4944,16.5223,52400.0
2005-09-15 14:30:00,23.72,23.75,23.7,23.71,101000.0,16.5223,16.5432,16.5083,16.5153,101000.0
2005-09-15 15:00:00,23.71,23.75,23.7,23.72,105600.0,16.5153,16.5432,16.5083,16.5223,105600.0
2005-09-15 15:30:00,23.72,23.75,23.7,23.75,249600.0,16.5223,16.5432,16.5083,16.5432,249600.0
2005-09-16 09:30:00,23.63,23.9,23.6,23.82,794800.0,16.4596,16.6476,16.4387,16.5919,794800.0
2005-09-16 10:00:00,23.82,23.95,23.82,23.9,409600.0,16.5919,16.6825,16.5919,16.6476,409600.0
2005-09-16 10:30:00,23.9,23.9,23.75,23.79,209800.0,16.6476,16.6476,16.5432,16.571,209800.0
2005-09-16 11:00:00,23.79,23.85,23.78,23.79,280800.0,16.571,16.6128,16.5641,16.571,280800.0
2005-09-16 11:30:00,23.8,23.82,23.79,23.8,88200.0,16.578,16.5919,16.571,16.578,88200.0
2005-09-16 12:00:00,23.8,23.84,23.79,23.82,133200.0,16.578,16.6058,16.571,16.5919,133200.0
2005-09-16 12:30:00,23.82,23.83,23.81,23.82,144400.0,16.5919,16.5989,16.5849,16.5919,144400.0
2005-09-16 13:00:00,23.82,23.9,23.82,23.89,154800.0,16.5919,16.6476,16.5919,16.6407,154800.0
2005-09-16 13:30:00,23.89,23.96,23.88,23.95,93000.0,16.6407,16.6894,16.6337,16.6825,93000.0
2005-09-16 14:00:00,23.95,23.98,23.93,23.95,105600.0,16.6825,16.7034,16.6685,16.6825,105600.0
2005-09-16 14:30:00,23.95,23.96,23.93,23.96,120800.0,16.6825,16.6894,16.6685,16.6894,120800.0
2005-09-16 15:00:00,23.96,24.03,23.96,24.0,168200.0,16.6894,16.7382,16.6894,16.7173,168200.0
2005-09-16 15:30:00,24.0,24.1,24.0,24.1,252400.0,16.7173,16.7869,16.7173,16.7869,252400.0
2005-09-19 09:30:00,24.02,24.03,23.96,24.03,147200.0,16.7312,16.7382,16.6894,16.7382,147200.0
2005-09-19 10:00:00,24.03,24.04,23.95,24.01,135200.0,16.7382,16.7452,16.6825,16.7243,135200.0
2005-09-19 10:30:00,24.01,24.02,23.97,23.97,44200.0,16.7243,16.7312,16.6964,16.6964,44200.0
2005-09-19 11:00:00,23.97,23.98,23.96,23.97,58600.0,16.6964,16.7034,16.6894,16.6964,58600.0
2005-09-19 11:30:00,23.97,23.97,23.92,23.93,89200.0,16.6964,16.6964,16.6616,16.6685,89200.0
2005-09-19 12:00:00,23.92,23.97,23.9,23.95,45800.0,16.6616,16.6964,16.6476,16.6825,45800.0
2005-09-19 12:30:00,23.95,23.96,23.94,23.95,57600.0,16.6825,16.6894,16.6755,16.6825,57600.0
2005-09-19 13:00:00,23.95,23.95,23.9,23.92,44200.0,16.6825,16.6825,16.6476,16.6616,44200.0
2005-09-19 13:30:00,23.92,23.92,23.86,23.86,41200.0,16.6616,16.6616,16.6198,16.6198,41200.0
2005-09-19 14:00:00,23.86,23.86,23.8,23.81,28400.0,16.6198,16.6198,16.578,16.5849,28400.0
2005-09-19 14:30:00,23.8,23.8,23.7,23.7,66000.0,16.578,16.578,16.5083,16.5083,66000.0
2005-09-19 15:00:00,23.71,23.72,23.64,23.65,122600.0,16.5153,16.5223,16.4665,16.4735,122600.0
2005-09-19 15:30:00,23.65,23.75,23.64,23.74,150000.0,16.4735,16.5432,16.4665,16.5362,150000.0
2005-09-20 09:30:00,23.73,23.75,23.33,23.53,158400.0,16.5292,16.5432,16.2506,16.3899,158400.0
2005-09-20 10:00:00,23.53,23.66,23.53,23.58,77400.0,16.3899,16.4805,16.3899,16.4247,77400.0
2005-09-20 10:30:00,23.6,23.6,23.5,23.5,33800.0,16.4387,16.4387,16.369,16.369,33800.0
2005-09-20 11:00:00,23.5,23.55,23.48,23.54,41400.0,16.369,16.4038,16.3551,16.3969,41400.0
2005-09-20 11:30:00,23.55,23.56,23.53,23.55,19800.0,16.4038,16.4108,16.3899,16.4038,19800.0
2005-09-20 12:00:00,23.55,23.55,23.5,23.5,34200.0,16.4038,16.4038,16.369,16.369,34200.0
2005-09-20 12:30:00,23.5,23.53,23.49,23.52,35800.0,16.369,16.3899,16.3621,16.3829,35800.0
2005-09-20 13:00:00,23.53,23.53,23.49,23.5,16000.0,16.3899,16.3899,16.3621,16.369,16000.0
2005-09-20 13:30:00,23.5,23.5,23.48,23.49,40600.0,16.369,16.369,16.3551,16.3621,40600.0
2005-09-20 14:00:00,23.49,23.49,23.45,23.46,79800.0,16.3621,16.3621,16.3342,16.3412,79800.0
2005-09-20 14:30:00,23.46,23.47,23.35,23.35,105600.0,16.3412,16.3481,16.2645,16.2645,105600.0
2005-09-20 15:00:00,23.36,23.36,23.29,23.36,164400.0,16.2715,16.2715,16.2227,16.2715,164400.0
2005-09-20 15:30:00,23.36,23.39,23.35,23.39,110600.0,16.2715,16.2924,16.2645,16.2924,110600.0
2005-09-21 09:30:00,23.33,23.33,22.97,23.0,55000.0,16.2506,16.2506,15.9998,16.0207,55000.0
2005-09-21 10:00:00,23.0,23.14,22.99,23.14,57600.0,16.0207,16.1183,16.0138,16.1183,57600.0
2005-09-21 10:30:00,23.15,23.3,23.15,23.29,48400.0,16.1252,16.2297,16.1252,16.2227,48400.0
2005-09-21 11:00:00,23.29,23.3,23.16,23.17,33600.0,16.2227,16.2297,16.1322,16.1392,33600.0
2005-09-21 11:30:00,23.17,23.24,23.17,23.18,34000.0,16.1392,16.1879,16.1392,16.1461,34000.0
2005-09-21 12:00:00,23.18,23.21,23.17,23.17,38800.0,16.1461,16.167,16.1392,16.1392,38800.0
2005-09-21 12:30:00,23.17,23.17,23.15,23.15,82000.0,16.1392,16.1392,16.1252,16.1252,82000.0
2005-09-21 13:00:00,23.15,23.16,23.02,23.02,49600.0,16.1252,16.1322,16.0347,16.0347,49600.0
2005-09-21 13:30:00,23.02,23.03,23.0,23.0,66000.0,16.0347,16.0416,16.0207,16.0207,66000.0
2005-09-21 14:00:00,23.0,23.03,22.99,23.01,75200.0,16.0207,16.0416,16.0138,16.0277,75200.0
2005-09-21 14:30:00,23.0,23.01,23.0,23.0,104600.0,16.0207,16.0277,16.0207,16.0207,104600.0
2005-09-21 15:00:00,23.0,23.05,23.0,23.04,114200.0,16.0207,16.0556,16.0207,16.0486,114200.0
2005-09-21 15:30:00,23.03,23.05,23.0,23.01,185000.0,16.0416,16.0556,16.0207,16.0277,185000.0
2005-09-22 09:30:00,23.01,23.04,22.78,22.84,199200.0,16.0277,16.0486,15.8675,15.9093,199200.0
2005-09-22 10:00:00,22.84,22.87,22.83,22.86,84400.0,15.9093,15.9302,15.9023,15.9232,84400.0
2005-09-22 10:30:00,22.86,22.89,22.85,22.87,129000.0,15.9232,15.9441,15.9163,15.9302,129000.0
2005-09-22 11:00:00,22.87,22.9,22.87,22.9,66800.0,15.9302,15.9511,15.9302,15.9511,66800.0
2005-09-22 11:30:00,22.9,22.98,22.86,22.98,47000.0,15.9511,16.0068,15.9232,16.0068,47000.0
2005-09-22 12:00:00,22.98,22.98,22.92,22.95,28600.0,16.0068,16.0068,15.965,15.9859,28600.0
2005-09-22 12:30:00,22.95,22.98,22.95,22.96,31800.0,15.9859,16.0068,15.9859,15.9929,31800.0
2005-09-22 13:00:00,22.96,22.98,22.95,22.96,57000.0,15.9929,16.0068,15.9859,15.9929,57000.0
2005-09-22 13:30:00,22.96,23.05,22.96,23.05,51800.0,15.9929,16.0556,15.9929,16.0556,51800.0
2005-09-22 14:00:00,23.04,23.1,23.04,23.08,29200.0,16.0486,16.0904,16.0486,16.0765,29200.0
2005-09-22 14:30:00,23.08,23.1,23.07,23.07,38600.0,16.0765,16.0904,16.0695,16.0695,38600.0
2005-09-22 15:00:00,23.07,23.18,23.07,23.18,52200.0,16.0695,16.1461,16.0695,16.1461,52200.0
2005-09-22 15:30:00,23.18,23.21,23.17,23.2,92800.0,16.1461,16.167,16.1392,16.16,92800.0
2005-09-23 09:30:00,23.14,23.25,23.12,23.18,37200.0,16.1183,16.1949,16.1043,16.1461,37200.0
2005-09-23 10:00:00,23.18,23.33,23.17,23.3,45400.0,16.1461,16.2506,16.1392,16.2297,45400.0
2005-09-23 10:30:00,23.31,23.31,23.26,23.3,41400.0,16.2367,16.2367,16.2018,16.2297,41400.0
2005-09-23 11:00:00,23.3,23.31,23.23,23.25,44600.0,16.2297,16.2367,16.1809,16.1949,44600.0
2005-09-23 11:30:00,23.27,23.32,23.25,23.32,50400.0,16.2088,16.2436,16.1949,16.2436,50400.0
2005-09-23 12:00:00,23.32,23.37,23.32,23.36,36000.0,16.2436,16.2785,16.2436,16.2715,36000.0
2005-09-23 12:30:00,23.37,23.42,23.36,23.39,43600.0,16.2785,16.3133,16.2715,16.2924,43600.0
2005-09-23 13:00:00,23.39,23.46,23.39,23.44,46200.0,16.2924,16.3412,16.2924,16.3272,46200.0
2005-09-23 13:30:00,23.45,23.53,23.45,23.5,45800.0,16.3342,16.3899,16.3342,16.369,45800.0
2005-09-23 14:00:00,23.5,23.53,23.5,23.52,23600.0,16.369,16.3899,16.369,16.3829,23600.0
2005-09-23 14:30:00,23.52,23.54,23.5,23.54,33600.0,16.3829,16.3969,16.369,16.3969,33600.0
2005-09-23 15:00:00,23.53,23.63,23.52,23.57,110800.0,16.3899,16.4596,16.3829,16.4178,110800.0
2005-09-23 15:30:00,23.57,23.57,23.5,23.5,118200.0,16.4178,16.4178,16.369,16.369,118200.0
2005-09-26 09:30:00,23.71,23.71,23.56,23.58,99000.0,16.5153,16.5153,16.4108,16.4247,99000.0
2005-09-26 10:00:00,23.58,23.8,23.58,23.77,71600.0,16.4247,16.578,16.4247,16.5571,71600.0
2005-09-26 10:30:00,23.77,23.8,23.74,23.78,57000.0,16.5571,16.578,16.5362,16.5641,57000.0
2005-09-26 11:00:00,23.78,23.8,23.74,23.8,104000.0,16.5641,16.578,16.5362,16.578,104000.0
2005-09-26 11:30:00,23.79,23.8,23.77,23.78,43200.0,16.571,16.578,16.5571,16.5641,43200.0
2005-09-26 12:00:00,23.78,23.81,23.77,23.79,49600.0,16.5641,16.5849,16.5571,16.571,49600.0
2005-09-26 12:30:00,23.79,23.79,23.74,23.77,36600.0,16.571,16.571,16.5362,16.5571,36600.0
2005-09-26 13:00:00,23.77,23.79,23.75,23.77,31400.0,16.5571,16.571,16.5432,16.5571,31400.0
2005-09-26 13:30:00,23.77,23.79,23.74,23.77,51000.0,16.5571,16.571,16.5362,16.5571,51000.0
2005-09-26 14:00:00,23.77,23.78,23.68,23.69,63200.0,16.5571,16.5641,16.4944,16.5014,63200.0
2005-09-26 14:30:00,23.68,23.68,23.63,23.65,100800.0,16.4944,16.4944,16.4596,16.4735,100800.0
2005-09-26 15:00:00,23.66,23.66,23.58,23.58,62600.0,16.4805,16.4805,16.4247,16.4247,62600.0
2005-09-26 15:30:00,23.58,23.6,23.56,23.57,141800.0,16.4247,16.4387,16.4108,16.4178,141800.0
2005-09-27 09:30:00,23.54,23.68,23.52,23.64,49800.0,16.3969,16.4944,16.3829,16.4665,49800.0
2005-09-27 10:00:00,23.64,23.64,23.54,23.64,39800.0,16.4665,16.4665,16.3969,16.4665,39800.0
2005-09-27 10:30:00,23.64,23.64,23.53,23.55,37200.0,16.4665,16.4665,16.3899,16.4038,37200.0
2005-09-27 11:00:00,23.55,23.6,23.52,23.56,33600.0,16.4038,16.4387,16.3829,16.4108,33600.0
2005-09-27 11:30:00,23.57,23.58,23.53,23.57,23600.0,16.4178,16.4247,16.3899,16.4178,23600.0
2005-09-27 12:00:00,23.56,23.57,23.51,23.54,26000.0,16.4108,16.4178,16.376,16.3969,26000.0
2005-09-27 12:30:00,23.53,23.53,23.48,23.5,29000.0,16.3899,16.3899,16.3551,16.369,29000.0
2005-09-27 13:00:00,23.5,23.52,23.49,23.52,18400.0,16.369,16.3829,16.3621,16.3829,18400.0
2005-09-27 13:30:00,23.52,23.55,23.5,23.55,15000.0,16.3829,16.4038,16.369,16.4038,15000.0
2005-09-27 14:00:00,23.56,23.6,23.51,23.54,22400.0,16.4108,16.4387,16.376,16.3969,22400.0
2005-09-27 14:30:00,23.54,23.61,23.54,23.6,40000.0,16.3969,16.4456,16.3969,16.4387,40000.0
2005-09-27 15:00:00,23.61,23.67,23.58,23.62,31400.0,16.4456,16.4874,16.4247,16.4526,31400.0
2005-09-27 15:30:00,23.61,23.61,23.5,23.55,35600.0,16.4456,16.4456,16.369,16.4038,35600.0
2005-09-28 09:30:00,23.73,23.85,23.7,23.82,57600.0,16.5292,16.6128,16.5083,16.5919,57600.0
2005-09-28 10:00:00,23.83,23.86,23.78,23.85,57000.0,16.5989,16.6198,16.5641,16.6128,57000.0
2005-09-28 10:30:00,23.86,23.86,23.73,23.73,29400.0,16.6198,16.6198,16.5292,16.5292,29400.0
2005-09-28 11:00:00,23.71,23.71,23.63,23.66,28200.0,16.5153,16.5153,16.4596,16.4805,28200.0
2005-09-28 11:30:00,23.66,23.66,23.53,23.55,35600.0,16.4805,16.4805,16.3899,16.4038,35600.0
2005-09-28 12:00:00,23.54,23.55,23.5,23.52,22000.0,16.3969,16.4038,16.369,16.3829,22000.0
2005-09-28 12:30:00,23.52,23.53,23.49,23.5,20600.0,16.3829,16.3899,16.3621,16.369,20600.0
2005-09-28 13:00:00,23.5,23.52,23.49,23.49,17800.0,16.369,16.3829,16.3621,16.3621,17800.0
2005-09-28 13:30:00,23.49,23.5,23.41,23.46,52600.0,16.3621,16.369,16.3063,16.3412,52600.0
2005-09-28 14:00:00,23.47,23.56,23.44,23.55,19000.0,16.3481,16.4108,16.3272,16.4038,19000.0
2005-09-28 14:30:00,23.56,23.58,23.54,23.58,21800.0,16.4108,16.4247,16.3969,16.4247,21800.0
2005-09-28 15:00:00,23.58,23.61,23.57,23.6,42000.0,16.4247,16.4456,16.4178,16.4387,42000.0
2005-09-28 15:30:00,23.59,23.6,23.49,23.5,97800.0,16.4317,16.4387,16.3621,16.369,97800.0
2005-09-29 09:30:00,23.44,23.44,23.16,23.16,71000.0,16.3272,16.3272,16.1322,16.1322,71000.0
2005-09-29 10:00:00,23.13,23.24,23.1,23.24,79200.0,16.1113,16.1879,16.0904,16.1879,79200.0
2005-09-29 10:30:00,23.24,23.25,23.18,23.18,84800.0,16.1879,16.1949,16.1461,16.1461,84800.0
2005-09-29 11:00:00,23.16,23.22,23.13,23.17,44200.0,16.1322,16.174,16.1113,16.1392,44200.0
2005-09-29 11:30:00,23.17,23.24,23.08,23.23,99000.0,16.1392,16.1879,16.0765,16.1809,99000.0
2005-09-29 12:00:00,23.25,23.3,23.24,23.3,25200.0,16.1949,16.2297,16.1879,16.2297,25200.0
2005-09-29 12:30:00,23.3,23.3,23.28,23.3,28800.0,16.2297,16.2297,16.2158,16.2297,28800.0
2005-09-29 13:00:00,23.3,23.43,23.3,23.41,26600.0,16.2297,16.3203,16.2297,16.3063,26600.0
2005-09-29 13:30:00,23.42,23.45,23.41,23.45,21000.0,16.3133,16.3342,16.3063,16.3342,21000.0
2005-09-29 14:00:00,23.45,23.52,23.45,23.51,26000.0,16.3342,16.3829,16.3342,16.376,26000.0
2005-09-29 14:30:00,23.5,23.51,23.48,23.49,33400.0,16.369,16.376,16.3551,16.3621,33400.0
2005-09-29 15:00:00,23.5,23.5,23.47,23.5,40400.0,16.369,16.369,16.3481,16.369,40400.0
2005-09-29 15:30:00,23.5,23.5,23.45,23.5,55600.0,16.369,16.369,16.3342,16.369,55600.0
2005-09-30 09:30:00,23.48,23.67,23.48,23.63,36600.0,16.3551,16.4874,16.3551,16.4596,36600.0
2005-09-30 10:00:00,23.63,23.65,23.59,23.65,22000.0,16.4596,16.4735,16.4317,16.4735,22000.0
2005-09-30 10:30:00,23.66,23.75,23.66,23.72,38000.0,16.4805,16.5432,16.4805,16.5223,38000.0
2005-09-30 11:00:00,23.73,23.77,23.7,23.71,36200.0,16.5292,16.5571,16.5083,16.5153,36200.0
2005-09-30 11:30:00,23.71,23.78,23.71,23.74,17000.0,16.5153,16.5641,16.5153,16.5362,17000.0
2005-09-30 12:00:00,23.74,23.75,23.71,23.71,22600.0,16.5362,16.5432,16.5153,16.5153,22600.0
2005-09-30 12:30:00,23.71,23.74,23.71,23.73,22400.0,16.5153,16.5362,16.5153,16.5292,22400.0
2005-09-30 13:00:00,23.73,23.73,23.69,23.7,18600.0,16.5292,16.5292,16.5014,16.5083,18600.0
2005-09-30 13:30:00,23.7,23.74,23.7,23.73,27200.0,16.5083,16.5362,16.5083,16.5292,27200.0
2005-09-30 14:00:00,23.73,23.75,23.72,23.74,70000.0,16.5292,16.5432,16.5223,16.5362,70000.0
2005-09-30 14:30:00,23.75,23.75,23.74,23.75,83800.0,16.5432,16.5432,16.5362,16.5432,83800.0
2005-09-30 15:00:00,23.75,23.75,23.74,23.75,34400.0,16.5432,16.5432,16.5362,16.5432,34400.0
2005-09-30 15:30:00,23.75,23.75,23.74,23.75,100800.0,16.5432,16.5432,16.5362,16.5432,100800.0
2005-10-03 09:30:00,23.78,23.82,23.74,23.77,27000.0,16.5641,16.5919,16.5362,16.5571,27000.0
2005-10-03 10:00:00,23.78,23.78,23.6,23.6,27000.0,16.5641,16.5641,16.4387,16.4387,27000.0
2005-10-03 10:30:00,23.6,23.6,23.49,23.49,36800.0,16.4387,16.4387,16.3621,16.3621,36800.0
2005-10-03 11:00:00,23.49,23.63,23.49,23.62,44200.0,16.3621,16.4596,16.3621,16.4526,44200.0
2005-10-03 11:30:00,23.62,23.63,23.6,23.63,36800.0,16.4526,16.4596,16.4387,16.4596,36800.0
2005-10-03 12:00:00,23.64,23.65,23.61,23.61,20000.0,16.4665,16.4735,16.4456,16.4456,20000.0
2005-10-03 12:30:00,23.61,23.61,23.56,23.56,42400.0,16.4456,16.4456,16.4108,16.4108,42400.0
2005-10-03 13:00:00,23.57,23.58,23.53,23.53,74200.0,16.4178,16.4247,16.3899,16.3899,74200.0
2005-10-03 13:30:00,23.53,23.53,23.41,23.41,81200.0,16.3899,16.3899,16.3063,16.3063,81200.0
2005-10-03 14:00:00,23.41,23.43,23.33,23.35,93000.0,16.3063,16.3203,16.2506,16.2645,93000.0
2005-10-03 14:30:00,23.36,23.43,23.34,23.4,76000.0,16.2715,16.3203,16.2576,16.2994,76000.0
2005-10-03 15:00:00,23.4,23.43,23.34,23.43,191800.0,16.2994,16.3203,16.2576,16.3203,191800.0
2005-10-03 15:30:00,23.43,23.43,23.39,23.4,105600.0,16.3203,16.3203,16.2924,16.2994,105600.0
2005-10-04 09:30:00,23.45,23.5,23.43,23.48,45000.0,16.3342,16.369,16.3203,16.3551,45000.0
2005-10-04 10:00:00,23.48,23.48,23.36,23.36,116800.0,16.3551,16.3551,16.2715,16.2715,116800.0
2005-10-04 10:30:00,23.36,23.42,23.31,23.42,120400.0,16.2715,16.3133,16.2367,16.3133,120400.0
2005-10-04 11:00:00,23.43,23.43,23.39,23.41,85800.0,16.3203,16.3203,16.2924,16.3063,85800.0
2005-10-04 11:30:00,23.41,23.43,23.38,23.41,48400.0,16.3063,16.3203,16.2854,16.3063,48400.0
2005-10-04 12:00:00,23.41,23.42,23.38,23.38,57600.0,16.3063,16.3133,16.2854,16.2854,57600.0
2005-10-04 12:30:00,23.38,23.38,23.34,23.36,74400.0,16.2854,16.2854,16.2576,16.2715,74400.0
2005-10-04 13:00:00,23.36,23.39,23.34,23.36,91600.0,16.2715,16.2924,16.2576,16.2715,91600.0
2005-10-04 13:30:00,23.36,23.38,23.34,23.36,42400.0,16.2715,16.2854,16.2576,16.2715,42400.0
2005-10-04 14:00:00,23.36,23.37,23.24,23.24,98200.0,16.2715,16.2785,16.1879,16.1879,98200.0
2005-10-04 14:30:00,23.24,23.29,23.24,23.25,79600.0,16.1879,16.2227,16.1879,16.1949,79600.0
2005-10-04 15:00:00,23.25,23.25,23.18,23.2,145400.0,16.1949,16.1949,16.1461,16.16,145400.0
2005-10-04 15:30:00,23.2,23.21,23.17,23.18,308800.0,16.16,16.167,16.1392,16.1461,308800.0
2005-10-05 09:30:00,23.13,23.17,23.08,23.16,142000.0,16.1113,16.1392,16.0765,16.1322,142000.0
2005-10-05 10:00:00,23.17,23.18,23.09,23.14,73400.0,16.1392,16.1461,16.0834,16.1183,73400.0
2005-10-05 10:30:00,23.13,23.15,23.07,23.08,67800.0,16.1113,16.1252,16.0695,16.0765,67800.0
2005-10-05 11:00:00,23.09,23.18,23.09,23.13,49600.0,16.0834,16.1461,16.0834,16.1113,49600.0
2005-10-05 11:30:00,23.13,23.17,23.05,23.06,82400.0,16.1113,16.1392,16.0556,16.0625,82400.0
2005-10-05 12:00:00,23.06,23.12,23.04,23.11,53600.0,16.0625,16.1043,16.0486,16.0974,53600.0
2005-10-05 12:30:00,23.11,23.16,23.09,23.11,51000.0,16.0974,16.1322,16.0834,16.0974,51000.0
2005-10-05 13:00:00,23.11,23.16,23.11,23.14,51600.0,16.0974,16.1322,16.0974,16.1183,51600.0
2005-10-05 13:30:00,23.14,23.15,23.08,23.11,52400.0,16.1183,16.1252,16.0765,16.0974,52400.0
2005-10-05 14:00:00,23.11,23.17,23.11,23.15,94400.0,16.0974,16.1392,16.0974,16.1252,94400.0
2005-10-05 14:30:00,23.15,23.15,23.04,23.04,80400.0,16.1252,16.1252,16.0486,16.0486,80400.0
2005-10-05 15:00:00,23.03,23.08,23.0,23.02,82000.0,16.0416,16.0765,16.0207,16.0347,82000.0
2005-10-05 15:30:00,23.02,23.03,22.98,23.0,161800.0,16.0347,16.0416,16.0068,16.0207,161800.0
2005-10-06 09:30:00,23.01,23.17,23.01,23.16,80600.0,16.0277,16.1392,16.0277,16.1322,80600.0
2005-10-06 10:00:00,23.16,23.19,23.11,23.19,202400.0,16.1322,16.1531,16.0974,16.1531,202400.0
2005-10-06 10:30:00,23.18,23.24,23.14,23.23,90200.0,16.1461,16.1879,16.1183,16.1809,90200.0
2005-10-06 11:00:00,23.23,23.37,23.21,23.33,103400.0,16.1809,16.2785,16.167,16.2506,103400.0
2005-10-06 11:30:00,23.33,23.47,23.33,23.46,80200.0,16.2506,16.3481,16.2506,16.3412,80200.0
2005-10-06 12:00:00,23.46,23.47,23.41,23.41,46200.0,16.3412,16.3481,16.3063,16.3063,46200.0
2005-10-06 12:30:00,23.41,23.42,23.34,23.41,62200.0,16.3063,16.3133,16.2576,16.3063,62200.0
2005-10-06 13:00:00,23.41,23.44,23.38,23.39,57400.0,16.3063,16.3272,16.2854,16.2924,57400.0
2005-10-06 13:30:00,23.39,23.4,23.28,23.28,138600.0,16.2924,16.2994,16.2158,16.2158,138600.0
2005-10-06 14:00:00,23.28,23.32,23.24,23.24,76800.0,16.2158,16.2436,16.1879,16.1879,76800.0
2005-10-06 14:30:00,23.24,23.27,23.18,23.21,138400.0,16.1879,16.2088,16.1461,16.167,138400.0
2005-10-06 15:00:00,23.21,23.25,23.13,23.13,145800.0,16.167,16.1949,16.1113,16.1113,145800.0
2005-10-06 15:30:00,23.11,23.18,23.05,23.17,261800.0,16.0974,16.1461,16.0556,16.1392,261800.0
2005-10-07 09:30:00,23.23,23.55,23.23,23.55,134400.0,16.1809,16.4038,16.1809,16.4038,134400.0
2005-10-07 10:00:00,23.55,23.55,23.3,23.42,132600.0,16.4038,16.4038,16.2297,16.3133,132600.0
2005-10-07 10:30:00,23.42,23.46,23.35,23.36,108800.0,16.3133,16.3412,16.2645,16.2715,108800.0
2005-10-07 11:00:00,23.36,23.36,23.2,23.35,72000.0,16.2715,16.2715,16.16,16.2645,72000.0
2005-10-07 11:30:00,23.35,23.35,23.27,23.3,61800.0,16.2645,16.2645,16.2088,16.2297,61800.0
2005-10-07 12:00:00,23.28,23.3,23.24,23.25,56000.0,16.2158,16.2297,16.1879,16.1949,56000.0
2005-10-07 12:30:00,23.25,23.27,23.2,23.27,43200.0,16.1949,16.2088,16.16,16.2088,43200.0
2005-10-07 13:00:00,23.27,23.29,23.23,23.29,50000.0,16.2088,16.2227,16.1809,16.2227,50000.0
2005-10-07 13:30:00,23.29,23.29,23.25,23.25,67000.0,16.2227,16.2227,16.1949,16.1949,67000.0
2005-10-07 14:00:00,23.25,23.26,23.21,23.24,64800.0,16.1949,16.2018,16.167,16.1879,64800.0
2005-10-07 14:30:00,23.24,23.29,23.24,23.25,71200.0,16.1879,16.2227,16.1879,16.1949,71200.0
2005-10-07 15:00:00,23.25,23.25,23.19,23.21,103400.0,16.1949,16.1949,16.1531,16.167,103400.0
2005-10-07 15:30:00,23.21,23.23,23.18,23.21,83600.0,16.167,16.1809,16.1461,16.167,83600.0
2005-10-10 09:30:00,23.35,23.39,23.33,23.35,62800.0,16.2645,16.2924,16.2506,16.2645,62800.0
2005-10-10 10:00:00,23.34,23.34,23.26,23.3,104600.0,16.2576,16.2576,16.2018,16.2297,104600.0
2005-10-10 10:30:00,23.31,23.34,23.27,23.33,78800.0,16.2367,16.2576,16.2088,16.2506,78800.0
2005-10-10 11:00:00,23.33,23.41,23.32,23.37,83200.0,16.2506,16.3063,16.2436,16.2785,83200.0
2005-10-10 11:30:00,23.36,23.36,23.31,23.34,60400.0,16.2715,16.2715,16.2367,16.2576,60400.0
2005-10-10 12:00:00,23.35,23.36,23.3,23.34,66600.0,16.2645,16.2715,16.2297,16.2576,66600.0
2005-10-10 12:30:00,23.35,23.36,23.3,23.35,84600.0,16.2645,16.2715,16.2297,16.2645,84600.0
2005-10-10 13:00:00,23.35,23.36,23.32,23.36,38800.0,16.2645,16.2715,16.2436,16.2715,38800.0
2005-10-10 13:30:00,23.36,23.39,23.3,23.3,50000.0,16.2715,16.2924,16.2297,16.2297,50000.0
2005-10-10 14:00:00,23.31,23.32,23.28,23.3,71600.0,16.2367,16.2436,16.2158,16.2297,71600.0
2005-10-10 14:30:00,23.3,23.33,23.25,23.32,47600.0,16.2297,16.2506,16.1949,16.2436,47600.0
2005-10-10 15:00:00,23.32,23.34,23.28,23.29,58200.0,16.2436,16.2576,16.2158,16.2227,58200.0
2005-10-10 15:30:00,23.28,23.29,23.22,23.22,81400.0,16.2158,16.2227,16.174,16.174,81400.0
2005-10-11 09:30:00,23.17,23.29,23.17,23.28,45000.0,16.1392,16.2227,16.1392,16.2158,45000.0
2005-10-11 10:00:00,23.28,23.38,23.27,23.37,120400.0,16.2158,16.2854,16.2088,16.2785,120400.0
2005-10-11 10:30:00,23.36,23.37,23.3,23.36,52000.0,16.2715,16.2785,16.2297,16.2715,52000.0
2005-10-11 11:00:00,23.36,23.36,23.3,23.36,49200.0,16.2715,16.2715,16.2297,16.2715,49200.0
2005-10-11 11:30:00,23.36,23.38,23.32,23.38,57800.0,16.2715,16.2854,16.2436,16.2854,57800.0
2005-10-11 12:00:00,23.38,23.39,23.32,23.33,47000.0,16.2854,16.2924,16.2436,16.2506,47000.0
2005-10-11 12:30:00,23.33,23.33,23.3,23.33,74800.0,16.2506,16.2506,16.2297,16.2506,74800.0
2005-10-11 13:00:00,23.33,23.33,23.3,23.3,70000.0,16.2506,16.2506,16.2297,16.2297,70000.0
2005-10-11 13:30:00,23.3,23.3,23.25,23.27,65200.0,16.2297,16.2297,16.1949,16.2088,65200.0
2005-10-11 14:00:00,23.27,23.29,23.2,23.21,187600.0,16.2088,16.2227,16.16,16.167,187600.0
2005-10-11 14:30:00,23.21,23.24,23.16,23.18,95800.0,16.167,16.1879,16.1322,16.1461,95800.0
2005-10-11 15:00:00,23.17,23.21,23.17,23.18,89800.0,16.1392,16.167,16.1392,16.1461,89800.0
2005-10-11 15:30:00,23.18,23.21,23.17,23.21,118400.0,16.1461,16.167,16.1392,16.167,118400.0
2005-10-12 09:30:00,23.22,23.45,23.22,23.4,44800.0,16.174,16.3342,16.174,16.2994,44800.0
2005-10-12 10:00:00,23.41,23.41,23.32,23.4,60400.0,16.3063,16.3063,16.2436,16.2994,60400.0
2005-10-12 10:30:00,23.4,23.4,23.31,23.33,143400.0,16.2994,16.2994,16.2367,16.2506,143400.0
2005-10-12 11:00:00,23.33,23.34,23.27,23.27,127000.0,16.2506,16.2576,16.2088,16.2088,127000.0
2005-10-12 11:30:00,23.27,23.27,23.18,23.19,96600.0,16.2088,16.2088,16.1461,16.1531,96600.0
2005-10-12 12:00:00,23.16,23.2,23.14,23.17,46400.0,16.1322,16.16,16.1183,16.1392,46400.0
2005-10-12 12:30:00,23.17,23.2,23.16,23.19,91200.0,16.1392,16.16,16.1322,16.1531,91200.0
2005-10-12 13:00:00,23.19,23.21,23.14,23.15,60000.0,16.1531,16.167,16.1183,16.1252,60000.0
2005-10-12 13:30:00,23.15,23.18,23.13,23.14,42800.0,16.1252,16.1461,16.1113,16.1183,42800.0
2005-10-12 14:00:00,23.14,23.14,23.05,23.08,117600.0,16.1183,16.1183,16.0556,16.0765,117600.0
2005-10-12 14:30:00,23.08,23.09,23.04,23.04,101200.0,16.0765,16.0834,16.0486,16.0486,101200.0
2005-10-12 15:00:00,23.04,23.09,23.03,23.08,63400.0,16.0486,16.0834,16.0416,16.0765,63400.0
2005-10-12 15:30:00,23.07,23.09,23.03,23.03,137800.0,16.0695,16.0834,16.0416,16.0416,137800.0
2005-10-13 09:30:00,23.01,23.04,23.0,23.02,35200.0,16.0277,16.0486,16.0207,16.0347,35200.0
2005-10-13 10:00:00,23.03,23.07,23.0,23.0,92200.0,16.0416,16.0695,16.0207,16.0207,92200.0
2005-10-13 10:30:00,23.0,23.0,22.96,22.98,72200.0,16.0207,16.0207,15.9929,16.0068,72200.0
2005-10-13 11:00:00,22.98,22.98,22.95,22.97,51800.0,16.0068,16.0068,15.9859,15.9998,51800.0
2005-10-13 11:30:00,22.98,22.98,22.89,22.91,46000.0,16.0068,16.0068,15.9441,15.958,46000.0
2005-10-13 12:00:00,22.91,22.93,22.9,22.92,61400.0,15.958,15.972,15.9511,15.965,61400.0
2005-10-13 12:30:00,22.92,22.98,22.92,22.96,49200.0,15.965,16.0068,15.965,15.9929,49200.0
2005-10-13 13:00:00,22.96,22.96,22.89,22.91,52400.0,15.9929,15.9929,15.9441,15.958,52400.0
2005-10-13 13:30:00,22.91,22.92,22.88,22.91,39600.0,15.958,15.965,15.9372,15.958,39600.0
2005-10-13 14:00:00,22.91,23.0,22.9,22.93,89000.0,15.958,16.0207,15.9511,15.972,89000.0
2005-10-13 14:30:00,22.93,22.96,22.9,22.96,98400.0,15.972,15.9929,15.9511,15.9929,98400.0
2005-10-13 15:00:00,22.96,22.99,22.95,22.99,94200.0,15.9929,16.0138,15.9859,16.0138,94200.0
2005-10-13 15:30:00,22.99,23.04,22.96,23.03,183400.0,16.0138,16.0486,15.9929,16.0416,183400.0
2005-10-14 09:30:00,23.03,23.03,22.79,22.9,96600.0,16.0416,16.0416,15.8745,15.9511,96600.0
2005-10-14 10:00:00,22.92,22.97,22.87,22.93,83400.0,15.965,15.9998,15.9302,15.972,83400.0
2005-10-14 10:30:00,22.93,23.05,22.93,23.03,110800.0,15.972,16.0556,15.972,16.0416,110800.0
2005-10-14 11:00:00,23.03,23.08,22.99,23.02,148400.0,16.0416,16.0765,16.0138,16.0347,148400.0
2005-10-14 11:30:00,23.02,23.06,23.0,23.04,101400.0,16.0347,16.0625,16.0207,16.0486,101400.0
2005-10-14 12:00:00,23.04,23.18,23.03,23.18,87000.0,16.0486,16.1461,16.0416,16.1461,87000.0
2005-10-14 12:30:00,23.19,23.22,23.14,23.15,60400.0,16.1531,16.174,16.1183,16.1252,60400.0
2005-10-14 13:00:00,23.15,23.25,23.13,23.25,70400.0,16.1252,16.1949,16.1113,16.1949,70400.0
2005-10-14 13:30:00,23.26,23.3,23.2,23.3,45000.0,16.2018,16.2297,16.16,16.2297,45000.0
2005-10-14 14:00:00,23.3,23.3,23.19,23.28,41200.0,16.2297,16.2297,16.1531,16.2158,41200.0
2005-10-14 14:30:00,23.28,23.32,23.26,23.27,77200.0,16.2158,16.2436,16.2018,16.2088,77200.0
2005-10-14 15:00:00,23.28,23.35,23.27,23.35,46000.0,16.2158,16.2645,16.2088,16.2645,46000.0
2005-10-14 15:30:00,23.35,23.36,23.34,23.35,70400.0,16.2645,16.2715,16.2576,16.2645,70400.0
2005-10-17 09:30:00,23.4,23.55,23.35,23.46,61200.0,16.2994,16.4038,16.2645,16.3412,61200.0
2005-10-17 10:00:00,23.46,23.5,23.41,23.5,69800.0,16.3412,16.369,16.3063,16.369,69800.0
2005-10-17 10:30:00,23.5,23.52,23.49,23.5,46000.0,16.369,16.3829,16.3621,16.369,46000.0
2005-10-17 11:00:00,23.5,23.52,23.5,23.5,74200.0,16.369,16.3829,16.369,16.369,74200.0
2005-10-17 11:30:00,23.51,23.57,23.5,23.54,59000.0,16.376,16.4178,16.369,16.3969,59000.0
2005-10-17 12:00:00,23.55,23.56,23.53,23.54,52800.0,16.4038,16.4108,16.3899,16.3969,52800.0
2005-10-17 12:30:00,23.54,23.54,23.48,23.5,122200.0,16.3969,16.3969,16.3551,16.369,122200.0
2005-10-17 13:00:00,23.5,23.5,23.46,23.5,59400.0,16.369,16.369,16.3412,16.369,59400.0
2005-10-17 13:30:00,23.5,23.55,23.48,23.54,53600.0,16.369,16.4038,16.3551,16.3969,53600.0
2005-10-17 14:00:00,23.54,23.6,23.52,23.57,100200.0,16.3969,16.4387,16.3829,16.4178,100200.0
2005-10-17 14:30:00,23.57,23.59,23.56,23.57,75000.0,16.4178,16.4317,16.4108,16.4178,75000.0
2005-10-17 15:00:00,23.58,23.59,23.53,23.56,123200.0,16.4247,16.4317,16.3899,16.4108,123200.0
2005-10-17 15:30:00,23.55,23.58,23.52,23.52,145800.0,16.4038,16.4247,16.3829,16.3829,145800.0
2005-10-18 09:30:00,23.52,23.52,23.45,23.46,53600.0,16.3829,16.3829,16.3342,16.3412,53600.0
2005-10-18 10:00:00,23.46,23.57,23.46,23.53,59200.0,16.3412,16.4178,16.3412,16.3899,59200.0
2005-10-18 10:30:00,23.53,23.6,23.49,23.6,44600.0,16.3899,16.4387,16.3621,16.4387,44600.0
2005-10-18 11:00:00,23.6,23.61,23.56,23.59,51600.0,16.4387,16.4456,16.4108,16.4317,51600.0
2005-10-18 11:30:00,23.59,23.65,23.59,23.65,38800.0,16.4317,16.4735,16.4317,16.4735,38800.0
2005-10-18 12:00:00,23.65,23.7,23.64,23.68,30600.0,16.4735,16.5083,16.4665,16.4944,30600.0
2005-10-18 12:30:00,23.68,23.69,23.64,23.65,23800.0,16.4944,16.5014,16.4665,16.4735,23800.0
2005-10-18 13:00:00,23.65,23.65,23.6,23.62,39800.0,16.4735,16.4735,16.4387,16.4526,39800.0
2005-10-18 13:30:00,23.62,23.7,23.59,23.7,68200.0,16.4526,16.5083,16.4317,16.5083,68200.0
2005-10-18 14:00:00,23.68,23.69,23.65,23.68,55400.0,16.4944,16.5014,16.4735,16.4944,55400.0
2005-10-18 14:30:00,23.68,23.68,23.6,23.61,55800.0,16.4944,16.4944,16.4387,16.4456,55800.0
2005-10-18 15:00:00,23.61,23.61,23.54,23.6,35200.0,16.4456,16.4456,16.3969,16.4387,35200.0
2005-10-18 15:30:00,23.59,23.6,23.55,23.55,51400.0,16.4317,16.4387,16.4038,16.4038,51400.0
2005-10-19 09:30:00,23.42,23.43,23.25,23.39,27800.0,16.3133,16.3203,16.1949,16.2924,27800.0
2005-10-19 10:00:00,23.41,23.41,23.06,23.08,213200.0,16.3063,16.3063,16.0625,16.0765,213200.0
2005-10-19 10:30:00,23.09,23.16,23.08,23.09,158400.0,16.0834,16.1322,16.0765,16.0834,158400.0
2005-10-19 11:00:00,23.07,23.11,23.03,23.05,114200.0,16.0695,16.0974,16.0416,16.0556,114200.0
2005-10-19 11:30:00,23.05,23.07,23.0,23.01,99200.0,16.0556,16.0695,16.0207,16.0277,99200.0
2005-10-19 12:00:00,23.0,23.1,23.0,23.1,43000.0,16.0207,16.0904,16.0207,16.0904,43000.0
2005-10-19 12:30:00,23.13,23.24,23.13,23.24,66600.0,16.1113,16.1879,16.1113,16.1879,66600.0
2005-10-19 13:00:00,23.23,23.24,23.15,23.18,85600.0,16.1809,16.1879,16.1252,16.1461,85600.0
2005-10-19 13:30:00,23.18,23.23,23.16,23.22,60600.0,16.1461,16.1809,16.1322,16.174,60600.0
2005-10-19 14:00:00,23.23,23.28,23.21,23.27,39600.0,16.1809,16.2158,16.167,16.2088,39600.0
2005-10-19 14:30:00,23.3,23.41,23.3,23.41,53400.0,16.2297,16.3063,16.2297,16.3063,53400.0
2005-10-19 15:00:00,23.41,23.52,23.4,23.52,54600.0,16.3063,16.3829,16.2994,16.3829,54600.0
2005-10-19 15:30:00,23.52,23.55,23.5,23.55,95200.0,16.3829,16.4038,16.369,16.4038,95200.0
2005-10-20 09:30:00,23.42,23.8,23.42,23.55,69000.0,16.3133,16.578,16.3133,16.4038,69000.0
2005-10-20 10:00:00,23.55,23.83,23.55,23.81,158000.0,16.4038,16.5989,16.4038,16.5849,158000.0
2005-10-20 10:30:00,23.81,23.91,23.81,23.86,115600.0,16.5849,16.6546,16.5849,16.6198,115600.0
2005-10-20 11:00:00,23.82,23.86,23.74,23.85,51600.0,16.5919,16.6198,16.5362,16.6128,51600.0
2005-10-20 11:30:00,23.85,23.91,23.83,23.9,45800.0,16.6128,16.6546,16.5989,16.6476,45800.0
2005-10-20 12:00:00,23.89,23.96,23.78,23.89,70600.0,16.6407,16.6894,16.5641,16.6407,70600.0
2005-10-20 12:30:00,23.89,23.9,23.8,23.8,52600.0,16.6407,16.6476,16.578,16.578,52600.0
2005-10-20 13:00:00,23.8,23.89,23.8,23.87,48200.0,16.578,16.6407,16.578,16.6267,48200.0
2005-10-20 13:30:00,23.83,23.86,23.77,23.84,36800.0,16.5989,16.6198,16.5571,16.6058,36800.0
2005-10-20 14:00:00,23.84,23.84,23.74,23.75,33400.0,16.6058,16.6058,16.5362,16.5432,33400.0
2005-10-20 14:30:00,23.75,23.77,23.71,23.72,43600.0,16.5432,16.5571,16.5153,16.5223,43600.0
2005-10-20 15:00:00,23.73,23.73,23.55,23.58,88200.0,16.5292,16.5292,16.4038,16.4247,88200.0
2005-10-20 15:30:00,23.58,23.6,23.49,23.55,195400.0,16.4247,16.4387,16.3621,16.4038,195400.0
2005-10-21 09:30:00,23.72,23.8,23.55,23.55,94600.0,16.5223,16.578,16.4038,16.4038,94600.0
2005-10-21 10:00:00,23.53,23.58,23.52,23.56,78600.0,16.3899,16.4247,16.3829,16.4108,78600.0
2005-10-21 10:30:00,23.57,23.57,23.34,23.47,92600.0,16.4178,16.4178,16.2576,16.3481,92600.0
2005-10-21 11:00:00,23.47,23.54,23.47,23.5,56400.0,16.3481,16.3969,16.3481,16.369,56400.0
2005-10-21 11:30:00,23.5,23.52,23.49,23.5,53200.0,16.369,16.3829,16.3621,16.369,53200.0
2005-10-21 12:00:00,23.5,23.55,23.5,23.53,37800.0,16.369,16.4038,16.369,16.3899,37800.0
2005-10-21 12:30:00,23.53,23.69,23.5,23.68,46600.0,16.3899,16.5014,16.369,16.4944,46600.0
2005-10-21 13:00:00,23.68,23.68,23.57,23.61,41200.0,16.4944,16.4944,16.4178,16.4456,41200.0
2005-10-21 13:30:00,23.61,23.68,23.56,23.6,49200.0,16.4456,16.4944,16.4108,16.4387,49200.0
2005-10-21 14:00:00,23.61,23.63,23.5,23.6,74000.0,16.4456,16.4596,16.369,16.4387,74000.0
2005-10-21 14:30:00,23.61,23.64,23.58,23.61,65000.0,16.4456,16.4665,16.4247,16.4456,65000.0
2005-10-21 15:00:00,23.61,23.61,23.5,23.52,89000.0,16.4456,16.4456,16.369,16.3829,89000.0
2005-10-21 15:30:00,23.52,23.54,23.45,23.46,152600.0,16.3829,16.3969,16.3342,16.3412,152600.0
2005-10-24 09:30:00,23.43,23.74,23.43,23.65,72600.0,16.3203,16.5362,16.3203,16.4735,72600.0
2005-10-24 10:00:00,23.65,23.66,23.59,23.59,80800.0,16.4735,16.4805,16.4317,16.4317,80800.0
2005-10-24 10:30:00,23.59,23.59,23.45,23.5,102800.0,16.4317,16.4317,16.3342,16.369,102800.0
2005-10-24 11:00:00,23.5,23.6,23.5,23.58,92200.0,16.369,16.4387,16.369,16.4247,92200.0
2005-10-24 11:30:00,23.57,23.64,23.55,23.61,88600.0,16.4178,16.4665,16.4038,16.4456,88600.0
2005-10-24 12:00:00,23.61,23.78,23.61,23.72,46400.0,16.4456,16.5641,16.4456,16.5223,46400.0
2005-10-24 12:30:00,23.71,23.71,23.64,23.69,49200.0,16.5153,16.5153,16.4665,16.5014,49200.0
2005-10-24 13:00:00,23.7,23.71,23.61,23.68,40400.0,16.5083,16.5153,16.4456,16.4944,40400.0
2005-10-24 13:30:00,23.67,23.71,23.66,23.7,46600.0,16.4874,16.5153,16.4805,16.5083,46600.0
2005-10-24 14:00:00,23.7,23.7,23.66,23.69,39200.0,16.5083,16.5083,16.4805,16.5014,39200.0
2005-10-24 14:30:00,23.69,23.77,23.69,23.75,52800.0,16.5014,16.5571,16.5014,16.5432,52800.0
2005-10-24 15:00:00,23.75,23.79,23.68,23.68,53000.0,16.5432,16.571,16.4944,16.4944,53000.0
2005-10-24 15:30:00,23.68,23.82,23.68,23.82,65800.0,16.4944,16.5919,16.4944,16.5919,65800.0
2005-10-25 09:30:00,23.84,24.25,23.84,24.23,264800.0,16.6058,16.8914,16.6058,16.8775,264800.0
2005-10-25 10:00:00,24.23,24.25,24.18,24.2,254000.0,16.8775,16.8914,16.8427,16.8566,254000.0
2005-10-25 10:30:00,24.21,24.24,24.17,24.17,201400.0,16.8636,16.8845,16.8357,16.8357,201400.0
2005-10-25 11:00:00,24.18,24.34,24.18,24.31,113600.0,16.8427,16.9541,16.8427,16.9332,113600.0
2005-10-25 11:30:00,24.31,24.34,24.27,24.3,231800.0,16.9332,16.9541,16.9054,16.9263,231800.0
2005-10-25 12:00:00,24.3,24.33,24.22,24.22,90600.0,16.9263,16.9472,16.8705,16.8705,90600.0
2005-10-25 12:30:00,24.22,24.24,24.07,24.09,64600.0,16.8705,16.8845,16.7661,16.78,64600.0
2005-10-25 13:00:00,24.09,24.1,24.04,24.07,60200.0,16.78,16.7869,16.7452,16.7661,60200.0
2005-10-25 13:30:00,24.07,24.07,23.97,24.0,52000.0,16.7661,16.7661,16.6964,16.7173,52000.0
2005-10-25 14:00:00,23.99,24.0,23.95,23.95,64000.0,16.7103,16.7173,16.6825,16.6825,64000.0
2005-10-25 14:30:00,23.95,24.1,23.95,24.09,55200.0,16.6825,16.7869,16.6825,16.78,55200.0
2005-10-25 15:00:00,24.09,24.09,24.02,24.09,66000.0,16.78,16.78,16.7312,16.78,66000.0
2005-10-25 15:30:00,24.09,24.18,24.06,24.13,89800.0,16.78,16.8427,16.7591,16.8078,89800.0
2005-10-26 09:30:00,24.18,24.83,24.18,24.83,102000.0,16.8427,17.2954,16.8427,17.2954,102000.0
2005-10-26 10:00:00,24.83,25.12,24.25,24.98,279400.0,17.2954,17.4974,16.8914,17.3999,279400.0
2005-10-26 10:30:00,24.98,25.0,24.75,24.9,155600.0,17.3999,17.4138,17.2397,17.3442,155600.0
2005-10-26 11:00:00,24.91,24.91,24.79,24.88,107400.0,17.3512,17.3512,17.2676,17.3303,107400.0
2005-10-26 11:30:00,24.88,24.97,24.88,24.94,104200.0,17.3303,17.393,17.3303,17.3721,104200.0
2005-10-26 12:00:00,24.94,24.98,24.85,24.85,59600.0,17.3721,17.3999,17.3094,17.3094,59600.0
2005-10-26 12:30:00,24.85,24.85,24.79,24.82,33000.0,17.3094,17.3094,17.2676,17.2885,33000.0
2005-10-26 13:00:00,24.8,24.81,24.63,24.66,47400.0,17.2745,17.2815,17.1561,17.177,47400.0
2005-10-26 13:30:00,24.66,24.7,24.55,24.64,39400.0,17.177,17.2049,17.1004,17.1631,39400.0
2005-10-26 14:00:00,24.64,24.75,24.64,24.66,40600.0,17.1631,17.2397,17.1631,17.177,40600.0
2005-10-26 14:30:00,24.67,24.73,24.65,24.7,60200.0,17.184,17.2258,17.1701,17.2049,60200.0
2005-10-26 15:00:00,24.69,24.77,24.64,24.74,194800.0,17.1979,17.2536,17.1631,17.2327,194800.0
2005-10-26 15:30:00,24.74,24.76,24.66,24.67,244600.0,17.2327,17.2467,17.177,17.184,244600.0
2005-10-27 09:30:00,24.55,24.75,24.55,24.59,50000.0,17.1004,17.2397,17.1004,17.1283,50000.0
2005-10-27 10:00:00,24.57,24.59,24.47,24.48,69200.0,17.1143,17.1283,17.0447,17.0516,69200.0
2005-10-27 10:30:00,24.49,24.51,24.39,24.46,45000.0,17.0586,17.0725,16.9889,17.0377,45000.0
2005-10-27 11:00:00,24.46,24.53,24.41,24.43,48600.0,17.0377,17.0865,17.0029,17.0168,48600.0
2005-10-27 11:30:00,24.43,24.48,24.36,24.36,54200.0,17.0168,17.0516,16.9681,16.9681,54200.0
2005-10-27 12:00:00,24.36,24.5,24.36,24.5,59200.0,16.9681,17.0656,16.9681,17.0656,59200.0
2005-10-27 12:30:00,24.5,24.54,24.47,24.54,43600.0,17.0656,17.0934,17.0447,17.0934,43600.0
2005-10-27 13:00:00,24.54,24.54,24.46,24.46,44800.0,17.0934,17.0934,17.0377,17.0377,44800.0
2005-10-27 13:30:00,24.45,24.5,24.43,24.5,71000.0,17.0307,17.0656,17.0168,17.0656,71000.0
2005-10-27 14:00:00,24.49,24.5,24.48,24.49,36400.0,17.0586,17.0656,17.0516,17.0586,36400.0
2005-10-27 14:30:00,24.5,24.52,24.45,24.45,52000.0,17.0656,17.0795,17.0307,17.0307,52000.0
2005-10-27 15:00:00,24.45,24.46,24.43,24.43,65400.0,17.0307,17.0377,17.0168,17.0168,65400.0
2005-10-27 15:30:00,24.43,24.46,24.4,24.41,76000.0,17.0168,17.0377,16.9959,17.0029,76000.0
2005-10-28 09:30:00,24.41,24.57,24.4,24.55,59200.0,17.0029,17.1143,16.9959,17.1004,59200.0
2005-10-28 10:00:00,24.55,24.57,24.5,24.55,59200.0,17.1004,17.1143,17.0656,17.1004,59200.0
2005-10-28 10:30:00,24.55,24.55,24.49,24.5,48200.0,17.1004,17.1004,17.0586,17.0656,48200.0
2005-10-28 11:00:00,24.51,24.56,24.5,24.56,26200.0,17.0725,17.1074,17.0656,17.1074,26200.0
2005-10-28 11:30:00,24.57,24.68,24.55,24.68,38000.0,17.1143,17.1909,17.1004,17.1909,38000.0
2005-10-28 12:00:00,24.68,24.73,24.68,24.69,31000.0,17.1909,17.2258,17.1909,17.1979,31000.0
2005-10-28 12:30:00,24.69,24.7,24.65,24.67,33000.0,17.1979,17.2049,17.1701,17.184,33000.0
2005-10-28 13:00:00,24.67,24.69,24.67,24.68,114000.0,17.184,17.1979,17.184,17.1909,114000.0
2005-10-28 13:30:00,24.67,24.69,24.65,24.69,22800.0,17.184,17.1979,17.1701,17.1979,22800.0
2005-10-28 14:00:00,24.69,24.76,24.68,24.75,48400.0,17.1979,17.2467,17.1909,17.2397,48400.0
2005-10-28 14:30:00,24.75,24.78,24.74,24.76,58400.0,17.2397,17.2606,17.2327,17.2467,58400.0
2005-10-28 15:00:00,24.77,24.77,24.75,24.75,55200.0,17.2536,17.2536,17.2397,17.2397,55200.0
2005-10-28 15:30:00,24.74,24.77,24.71,24.75,71200.0,17.2327,17.2536,17.2118,17.2397,71200.0
2005-10-31 09:30:00,24.99,25.09,24.98,25.08,75200.0,17.4069,17.4765,17.3999,17.4696,75200.0
2005-10-31 10:00:00,25.07,25.18,25.01,25.18,73200.0,17.4626,17.5392,17.4208,17.5392,73200.0
2005-10-31 10:30:00,25.18,25.21,25.1,25.1,60600.0,17.5392,17.5601,17.4835,17.4835,60600.0
2005-10-31 11:00:00,25.1,25.18,25.1,25.17,48400.0,17.4835,17.5392,17.4835,17.5323,48400.0
2005-10-31 11:30:00,25.17,25.17,25.1,25.1,35200.0,17.5323,17.5323,17.4835,17.4835,35200.0
2005-10-31 12:00:00,25.1,25.14,25.08,25.11,41600.0,17.4835,17.5114,17.4696,17.4905,41600.0
2005-10-31 12:30:00,25.11,25.16,25.09,25.15,35600.0,17.4905,17.5253,17.4765,17.5183,35600.0
2005-10-31 13:00:00,25.15,25.21,25.15,25.21,46400.0,17.5183,17.5601,17.5183,17.5601,46400.0
2005-10-31 13:30:00,25.2,25.22,25.16,25.21,53000.0,17.5532,17.5671,17.5253,17.5601,53000.0
2005-10-31 14:00:00,25.2,25.22,25.18,25.2,63400.0,17.5532,17.5671,17.5392,17.5532,63400.0
2005-10-31 14:30:00,25.2,25.25,25.18,25.24,78600.0,17.5532,17.588,17.5392,17.581,78600.0
2005-10-31 15:00:00,25.22,25.23,25.2,25.2,77800.0,17.5671,17.5741,17.5532,17.5532,77800.0
2005-10-31 15:30:00,25.2,25.21,25.15,25.15,135000.0,17.5532,17.5601,17.5183,17.5183,135000.0
2005-11-01 09:30:00,25.2,25.38,25.2,25.26,120000.0,17.5532,17.6785,17.5532,17.595,120000.0
2005-11-01 10:00:00,25.23,25.27,25.2,25.25,61200.0,17.5741,17.6019,17.5532,17.588,61200.0
2005-11-01 10:30:00,25.25,25.25,25.19,25.23,55600.0,17.588,17.588,17.5462,17.5741,55600.0
2005-11-01 11:00:00,25.23,25.24,25.11,25.15,61000.0,17.5741,17.581,17.4905,17.5183,61000.0
2005-11-01 11:30:00,25.15,25.18,25.15,25.15,20400.0,17.5183,17.5392,17.5183,17.5183,20400.0
2005-11-01 12:00:00,25.15,25.18,25.14,25.16,24800.0,17.5183,17.5392,17.5114,17.5253,24800.0
2005-11-01 12:30:00,25.17,25.2,25.16,25.18,26600.0,17.5323,17.5532,17.5253,17.5392,26600.0
2005-11-01 13:00:00,25.19,25.23,25.19,25.2,28800.0,17.5462,17.5741,17.5462,17.5532,28800.0
2005-11-01 13:30:00,25.2,25.2,25.15,25.17,78800.0,17.5532,17.5532,17.5183,17.5323,78800.0
2005-11-01 14:00:00,25.18,25.18,25.1,25.1,132200.0,17.5392,17.5392,17.4835,17.4835,132200.0
2005-11-01 14:30:00,25.1,25.14,25.07,25.08,73800.0,17.4835,17.5114,17.4626,17.4696,73800.0
2005-11-01 15:00:00,25.07,25.11,25.0,25.07,48800.0,17.4626,17.4905,17.4138,17.4626,48800.0
2005-11-01 15:30:00,25.07,25.11,25.0,25.1,134600.0,17.4626,17.4905,17.4138,17.4835,134600.0
2005-11-02 09:30:00,25.11,25.2,25.0,25.05,89000.0,17.4905,17.5532,17.4138,17.4487,89000.0
2005-11-02 10:00:00,25.06,25.13,25.06,25.1,66400.0,17.4556,17.5044,17.4556,17.4835,66400.0
2005-11-02 10:30:00,25.1,25.1,24.98,24.98,47600.0,17.4835,17.4835,17.3999,17.3999,47600.0
2005-11-02 11:00:00,24.99,25.04,24.99,25.02,64600.0,17.4069,17.4417,17.4069,17.4278,64600.0
2005-11-02 11:30:00,25.02,25.12,25.02,25.11,35400.0,17.4278,17.4974,17.4278,17.4905,35400.0
2005-11-02 12:00:00,25.11,25.12,25.1,25.11,33800.0,17.4905,17.4974,17.4835,17.4905,33800.0
2005-11-02 12:30:00,25.11,25.15,25.1,25.12,44600.0,17.4905,17.5183,17.4835,17.4974,44600.0
2005-11-02 13:00:00,25.14,25.17,25.09,25.15,26800.0,17.5114,17.5323,17.4765,17.5183,26800.0
2005-11-02 13:30:00,25.14,25.25,25.11,25.23,20400.0,17.5114,17.588,17.4905,17.5741,20400.0
2005-11-02 14:00:00,25.24,25.3,25.11,25.14,69200.0,17.581,17.6228,17.4905,17.5114,69200.0
2005-11-02 14:30:00,25.15,25.17,25.12,25.17,35600.0,17.5183,17.5323,17.4974,17.5323,35600.0
2005-11-02 15:00:00,25.17,25.28,25.17,25.27,65000.0,17.5323,17.6089,17.5323,17.6019,65000.0
2005-11-02 15:30:00,25.27,25.28,25.24,25.27,159200.0,17.6019,17.6089,17.581,17.6019,159200.0
2005-11-03 09:30:00,25.38,25.41,25.2,25.28,35400.0,17.6785,17.6994,17.5532,17.6089,35400.0
2005-11-03 10:00:00,25.25,25.25,25.08,25.09,25400.0,17.588,17.588,17.4696,17.4765,25400.0
2005-11-03 10:30:00,25.1,25.18,25.08,25.17,33600.0,17.4835,17.5392,17.4696,17.5323,33600.0
2005-11-03 11:00:00,25.18,25.23,25.14,25.15,27200.0,17.5392,17.5741,17.5114,17.5183,27200.0
2005-11-03 11:30:00,25.18,25.23,25.08,25.08,35600.0,17.5392,17.5741,17.4696,17.4696,35600.0
2005-11-03 12:00:00,25.06,25.18,25.06,25.17,22800.0,17.4556,17.5392,17.4556,17.5323,22800.0
2005-11-03 12:30:00,25.17,25.18,25.13,25.17,16600.0,17.5323,17.5392,17.5044,17.5323,16600.0
2005-11-03 13:00:00,25.16,25.18,25.13,25.18,19400.0,17.5253,17.5392,17.5044,17.5392,19400.0
2005-11-03 13:30:00,25.18,25.18,25.1,25.13,47800.0,17.5392,17.5392,17.4835,17.5044,47800.0
2005-11-03 14:00:00,25.13,25.18,25.08,25.08,34000.0,17.5044,17.5392,17.4696,17.4696,34000.0
2005-11-03 14:30:00,25.08,25.08,24.9,24.96,87200.0,17.4696,17.4696,17.3442,17.386,87200.0
2005-11-03 15:00:00,24.96,24.96,24.85,24.87,49000.0,17.386,17.386,17.3094,17.3233,49000.0
2005-11-03 15:30:00,24.87,24.93,24.85,24.93,116000.0,17.3233,17.3651,17.3094,17.3651,116000.0
2005-11-04 09:30:00,24.98,25.13,24.97,25.08,42000.0,17.3999,17.5044,17.393,17.4696,42000.0
2005-11-04 10:00:00,25.09,25.16,25.02,25.02,32000.0,17.4765,17.5253,17.4278,17.4278,32000.0
2005-11-04 10:30:00,25.02,25.04,24.83,24.83,31800.0,17.4278,17.4417,17.2954,17.2954,31800.0
2005-11-04 11:00:00,24.83,24.89,24.8,24.88,26600.0,17.2954,17.3372,17.2745,17.3303,26600.0
2005-11-04 11:30:00,24.88,24.93,24.85,24.87,22800.0,17.3303,17.3651,17.3094,17.3233,22800.0
2005-11-04 12:00:00,24.87,24.91,24.84,24.91,16200.0,17.3233,17.3512,17.3024,17.3512,16200.0
2005-11-04 12:30:00,24.91,24.96,24.89,24.93,15800.0,17.3512,17.386,17.3372,17.3651,15800.0
2005-11-04 13:00:00,24.92,24.92,24.86,24.88,19200.0,17.3581,17.3581,17.3163,17.3303,19200.0
2005-11-04 13:30:00,24.89,24.91,24.85,24.85,20200.0,17.3372,17.3512,17.3094,17.3094,20200.0
2005-11-04 14:00:00,24.85,24.86,24.79,24.81,56600.0,17.3094,17.3163,17.2676,17.2815,56600.0
2005-11-04 14:30:00,24.81,24.81,24.72,24.75,34800.0,17.2815,17.2815,17.2188,17.2397,34800.0
2005-11-04 15:00:00,24.75,24.81,24.75,24.81,43200.0,17.2397,17.2815,17.2397,17.2815,43200.0
2005-11-04 15:30:00,24.81,24.9,24.79,24.86,84400.0,17.2815,17.3442,17.2676,17.3163,84400.0
2005-11-07 09:30:00,24.95,25.06,24.93,24.95,30800.0,17.379,17.4556,17.3651,17.379,30800.0
2005-11-07 10:00:00,24.95,25.08,24.93,25.08,29200.0,17.379,17.4696,17.3651,17.4696,29200.0
2005-11-07 10:30:00,25.09,25.15,24.98,24.99,33400.0,17.4765,17.5183,17.3999,17.4069,33400.0
2005-11-07 11:00:00,25.0,25.05,24.99,25.03,24600.0,17.4138,17.4487,17.4069,17.4347,24600.0
2005-11-07 11:30:00,25.02,25.08,25.02,25.08,24000.0,17.4278,17.4696,17.4278,17.4696,24000.0
2005-11-07 12:00:00,25.09,25.19,25.08,25.19,35000.0,17.4765,17.5462,17.4696,17.5462,35000.0
2005-11-07 12:30:00,25.19,25.21,25.1,25.1,17000.0,17.5462,17.5601,17.4835,17.4835,17000.0
2005-11-07 13:00:00,25.1,25.13,25.1,25.12,15200.0,17.4835,17.5044,17.4835,17.4974,15200.0
2005-11-07 13:30:00,25.12,25.17,25.12,25.17,17600.0,17.4974,17.5323,17.4974,17.5323,17600.0
2005-11-07 14:00:00,25.16,25.24,25.16,25.23,14600.0,17.5253,17.581,17.5253,17.5741,14600.0
2005-11-07 14:30:00,25.24,25.25,25.2,25.21,15000.0,17.581,17.588,17.5532,17.5601,15000.0
2005-11-07 15:00:00,25.2,25.24,25.11,25.12,33000.0,17.5532,17.581,17.4905,17.4974,33000.0
2005-11-07 15:30:00,25.12,25.2,25.12,25.13,65400.0,17.4974,17.5532,17.4974,17.5044,65400.0
2005-11-08 09:30:00,25.05,25.05,24.98,25.0,21600.0,17.4487,17.4487,17.3999,17.4138,21600.0
2005-11-08 10:00:00,25.0,25.0,24.86,24.88,25400.0,17.4138,17.4138,17.3163,17.3303,25400.0
2005-11-08 10:30:00,24.88,24.95,24.86,24.87,16200.0,17.3303,17.379,17.3163,17.3233,16200.0
2005-11-08 11:00:00,24.87,24.94,24.84,24.88,18400.0,17.3233,17.3721,17.3024,17.3303,18400.0
2005-11-08 11:30:00,24.88,24.9,24.81,24.86,91200.0,17.3303,17.3442,17.2815,17.3163,91200.0
2005-11-08 12:00:00,24.86,24.95,24.86,24.95,16800.0,17.3163,17.379,17.3163,17.379,16800.0
2005-11-08 12:30:00,24.94,24.99,24.92,24.95,13600.0,17.3721,17.4069,17.3581,17.379,13600.0
2005-11-08 13:00:00,24.93,24.96,24.88,24.94,11400.0,17.3651,17.386,17.3303,17.3721,11400.0
2005-11-08 13:30:00,24.96,24.96,24.93,24.95,12200.0,17.386,17.386,17.3651,17.379,12200.0
2005-11-08 14:00:00,24.95,25.0,24.95,25.0,14800.0,17.379,17.4138,17.379,17.4138,14800.0
2005-11-08 14:30:00,25.0,25.0,24.93,24.95,13800.0,17.4138,17.4138,17.3651,17.379,13800.0
2005-11-08 15:00:00,24.95,25.0,24.95,25.0,26400.0,17.379,17.4138,17.379,17.4138,26400.0
2005-11-08 15:30:00,25.0,25.0,24.92,24.93,37400.0,17.4138,17.4138,17.3581,17.3651,37400.0
2005-11-09 09:30:00,24.9,24.95,24.89,24.92,6600.0,17.3442,17.379,17.3372,17.3581,6600.0
2005-11-09 10:00:00,24.9,24.94,24.89,24.9,6600.0,17.3442,17.3721,17.3372,17.3442,6600.0
2005-11-09 10:30:00,24.91,24.99,24.91,24.96,9200.0,17.3512,17.4069,17.3512,17.386,9200.0
2005-11-09 11:00:00,24.95,24.97,24.88,24.88,9000.0,17.379,17.393,17.3303,17.3303,9000.0
2005-11-09 11:30:00,24.88,24.92,24.86,24.92,6600.0,17.3303,17.3581,17.3163,17.3581,6600.0
2005-11-09 12:00:00,24.91,25.05,24.91,25.05,13600.0,17.3512,17.4487,17.3512,17.4487,13600.0
2005-11-09 12:30:00,25.05,25.12,25.05,25.12,10200.0,17.4487,17.4974,17.4487,17.4974,10200.0
2005-11-09 13:00:00,25.12,25.13,25.07,25.08,6600.0,17.4974,17.5044,17.4626,17.4696,6600.0
2005-11-09 13:30:00,25.07,25.07,25.02,25.03,3200.0,17.4626,17.4626,17.4278,17.4347,3200.0
2005-11-09 14:00:00,25.02,25.02,24.96,24.97,18200.0,17.4278,17.4278,17.386,17.393,18200.0
2005-11-09 14:30:00,24.99,25.03,24.98,24.99,15400.0,17.4069,17.4347,17.3999,17.4069,15400.0
2005-11-09 15:00:00,24.98,25.01,24.98,25.0,37600.0,17.3999,17.4208,17.3999,17.4138,37600.0
2005-11-09 15:30:00,24.99,25.02,24.96,24.97,39600.0,17.4069,17.4278,17.386,17.393,39600.0
2005-11-10 09:30:00,24.97,25.05,24.9,24.97,73200.0,17.393,17.4487,17.3442,17.393,73200.0
2005-11-10 10:00:00,24.96,24.99,24.78,24.79,92200.0,17.386,17.4069,17.2606,17.2676,92200.0
2005-11-10 10:30:00,24.8,24.82,24.75,24.78,83000.0,17.2745,17.2885,17.2397,17.2606,83000.0
2005-11-10 11:00:00,24.79,24.8,24.75,24.77,21800.0,17.2676,17.2745,17.2397,17.2536,21800.0
2005-11-10 11:30:00,24.79,24.8,24.75,24.8,22800.0,17.2676,17.2745,17.2397,17.2745,22800.0
2005-11-10 12:00:00,24.8,24.83,24.78,24.83,53200.0,17.2745,17.2954,17.2606,17.2954,53200.0
2005-11-10 12:30:00,24.83,24.85,24.76,24.78,13600.0,17.2954,17.3094,17.2467,17.2606,13600.0
2005-11-10 13:00:00,24.78,24.85,24.78,24.83,20600.0,17.2606,17.3094,17.2606,17.2954,20600.0
2005-11-10 13:30:00,24.83,25.0,24.83,25.0,56400.0,17.2954,17.4138,17.2954,17.4138,56400.0
2005-11-10 14:00:00,25.0,25.11,25.0,25.1,28400.0,17.4138,17.4905,17.4138,17.4835,28400.0
2005-11-10 14:30:00,25.1,25.18,25.1,25.18,30400.0,17.4835,17.5392,17.4835,17.5392,30400.0
2005-11-10 15:00:00,25.2,25.28,25.17,25.28,52000.0,17.5532,17.6089,17.5323,17.6089,52000.0
2005-11-10 15:30:00,25.28,25.34,25.24,25.25,92600.0,17.6089,17.6507,17.581,17.588,92600.0
2005-11-11 09:30:00,25.23,25.23,25.13,25.23,29200.0,17.5741,17.5741,17.5044,17.5741,29200.0
2005-11-11 10:00:00,25.21,25.22,25.13,25.14,23200.0,17.5601,17.5671,17.5044,17.5114,23200.0
2005-11-11 10:30:00,25.15,25.18,25.13,25.17,18000.0,17.5183,17.5392,17.5044,17.5323,18000.0
2005-11-11 11:00:00,25.17,25.28,25.16,25.25,24600.0,17.5323,17.6089,17.5253,17.588,24600.0
2005-11-11 11:30:00,25.25,25.3,25.25,25.3,20200.0,17.588,17.6228,17.588,17.6228,20200.0
2005-11-11 12:00:00,25.32,25.38,25.32,25.35,15400.0,17.6367,17.6785,17.6367,17.6576,15400.0
2005-11-11 12:30:00,25.35,25.4,25.35,25.36,18400.0,17.6576,17.6925,17.6576,17.6646,18400.0
2005-11-11 13:00:00,25.35,25.4,25.33,25.4,15200.0,17.6576,17.6925,17.6437,17.6925,15200.0
2005-11-11 13:30:00,25.4,25.43,25.37,25.43,21800.0,17.6925,17.7134,17.6716,17.7134,21800.0
2005-11-11 14:00:00,25.43,25.44,25.41,25.43,25400.0,17.7134,17.7203,17.6994,17.7134,25400.0
2005-11-11 14:30:00,25.43,25.51,25.43,25.5,38000.0,17.7134,17.7691,17.7134,17.7621,38000.0
2005-11-11 15:00:00,25.5,25.54,25.45,25.47,65000.0,17.7621,17.79,17.7273,17.7412,65000.0
2005-11-11 15:30:00,25.47,25.47,25.41,25.41,50200.0,17.7412,17.7412,17.6994,17.6994,50200.0
2005-11-14 09:30:00,25.53,25.64,25.5,25.55,43200.0,17.783,17.8596,17.7621,17.797,43200.0
2005-11-14 10:00:00,25.55,25.57,25.46,25.49,47200.0,17.797,17.8109,17.7343,17.7552,47200.0
2005-11-14 10:30:00,25.49,25.5,25.43,25.43,24600.0,17.7552,17.7621,17.7134,17.7134,24600.0
2005-11-14 11:00:00,25.43,25.44,25.41,25.42,18000.0,17.7134,17.7203,17.6994,17.7064,18000.0
2005-11-14 11:30:00,25.42,25.43,25.4,25.42,13400.0,17.7064,17.7134,17.6925,17.7064,13400.0
2005-11-14 12:00:00,25.42,25.43,25.4,25.43,19200.0,17.7064,17.7134,17.6925,17.7134,19200.0
2005-11-14 12:30:00,25.42,25.42,25.4,25.4,12800.0,17.7064,17.7064,17.6925,17.6925,12800.0
2005-11-14 13:00:00,25.4,25.41,25.36,25.37,58000.0,17.6925,17.6994,17.6646,17.6716,58000.0
2005-11-14 13:30:00,25.37,25.42,25.35,25.4,13600.0,17.6716,17.7064,17.6576,17.6925,13600.0
2005-11-14 14:00:00,25.4,25.45,25.36,25.37,12600.0,17.6925,17.7273,17.6646,17.6716,12600.0
2005-11-14 14:30:00,25.38,25.4,25.36,25.36,17200.0,17.6785,17.6925,17.6646,17.6646,17200.0
2005-11-14 15:00:00,25.36,25.4,25.36,25.4,19000.0,17.6646,17.6925,17.6646,17.6925,19000.0
2005-11-14 15:30:00,25.4,25.42,25.36,25.41,34200.0,17.6925,17.7064,17.6646,17.6994,34200.0
2005-11-15 09:30:00,25.3,25.43,25.3,25.37,26400.0,17.6228,17.7134,17.6228,17.6716,26400.0
2005-11-15 10:00:00,25.37,25.43,25.37,25.38,29800.0,17.6716,17.7134,17.6716,17.6785,29800.0
2005-11-15 10:30:00,25.35,25.45,25.34,25.4,34000.0,17.6576,17.7273,17.6507,17.6925,34000.0
2005-11-15 11:00:00,25.4,25.4,25.25,25.33,39800.0,17.6925,17.6925,17.588,17.6437,39800.0
2005-11-15 11:30:00,25.33,25.38,25.31,25.38,14800.0,17.6437,17.6785,17.6298,17.6785,14800.0
2005-11-15 12:00:00,25.38,25.42,25.38,25.42,9600.0,17.6785,17.7064,17.6785,17.7064,9600.0
2005-11-15 12:30:00,25.41,25.43,25.39,25.4,6200.0,17.6994,17.7134,17.6855,17.6925,6200.0
2005-11-15 13:00:00,25.39,25.43,25.38,25.42,19200.0,17.6855,17.7134,17.6785,17.7064,19200.0
2005-11-15 13:30:00,25.43,25.43,25.34,25.36,24400.0,17.7134,17.7134,17.6507,17.6646,24400.0
2005-11-15 14:00:00,25.36,25.4,25.31,25.38,28200.0,17.6646,17.6925,17.6298,17.6785,28200.0
2005-11-15 14:30:00,25.38,25.41,25.36,25.39,24400.0,17.6785,17.6994,17.6646,17.6855,24400.0
2005-11-15 15:00:00,25.37,25.42,25.35,25.35,25600.0,17.6716,17.7064,17.6576,17.6576,25600.0
2005-11-15 15:30:00,25.35,25.4,25.34,25.39,38400.0,17.6576,17.6925,17.6507,17.6855,38400.0
2005-11-16 09:30:00,25.4,25.43,25.35,25.38,10400.0,17.6925,17.7134,17.6576,17.6785,10400.0
2005-11-16 10:00:00,25.38,25.42,25.38,25.42,70000.0,17.6785,17.7064,17.6785,17.7064,70000.0
2005-11-16 10:30:00,25.42,25.47,25.4,25.47,46800.0,17.7064,17.7412,17.6925,17.7412,46800.0
2005-11-16 11:00:00,25.46,25.5,25.46,25.5,50800.0,17.7343,17.7621,17.7343,17.7621,50800.0
2005-11-16 11:30:00,25.5,25.51,25.47,25.49,69400.0,17.7621,17.7691,17.7412,17.7552,69400.0
2005-11-16 12:00:00,25.48,25.49,25.48,25.48,16600.0,17.7482,17.7552,17.7482,17.7482,16600.0
2005-11-16 12:30:00,25.48,25.5,25.46,25.5,45600.0,17.7482,17.7621,17.7343,17.7621,45600.0
2005-11-16 13:00:00,25.5,25.56,25.5,25.56,49000.0,17.7621,17.8039,17.7621,17.8039,49000.0
2005-11-16 13:30:00,25.56,25.56,25.52,25.54,31200.0,17.8039,17.8039,17.7761,17.79,31200.0
2005-11-16 14:00:00,25.55,25.61,25.52,25.61,34400.0,17.797,17.8387,17.7761,17.8387,34400.0
2005-11-16 14:30:00,25.61,25.61,25.5,25.53,30400.0,17.8387,17.8387,17.7621,17.783,30400.0
2005-11-16 15:00:00,25.53,25.53,25.46,25.47,31800.0,17.783,17.783,17.7343,17.7412,31800.0
2005-11-16 15:30:00,25.47,25.48,25.42,25.47,89600.0,17.7412,17.7482,17.7064,17.7412,89600.0
2005-11-17 09:30:00,25.58,25.71,25.58,25.7,19800.0,17.8178,17.9084,17.8178,17.9014,19800.0
2005-11-17 10:00:00,25.7,25.73,25.59,25.7,35600.0,17.9014,17.9223,17.8248,17.9014,35600.0
2005-11-17 10:30:00,25.7,25.73,25.63,25.66,67600.0,17.9014,17.9223,17.8527,17.8736,67600.0
2005-11-17 11:00:00,25.65,25.8,25.62,25.78,47600.0,17.8666,17.9711,17.8457,17.9572,47600.0
2005-11-17 11:30:00,25.77,25.81,25.77,25.79,21000.0,17.9502,17.9781,17.9502,17.9641,21000.0
2005-11-17 12:00:00,25.78,25.79,25.75,25.79,21200.0,17.9572,17.9641,17.9363,17.9641,21200.0
2005-11-17 12:30:00,25.78,25.79,25.77,25.79,9600.0,17.9572,17.9641,17.9502,17.9641,9600.0
2005-11-17 13:00:00,25.78,25.8,25.75,25.8,19600.0,17.9572,17.9711,17.9363,17.9711,19600.0
2005-11-17 13:30:00,25.8,25.82,25.78,25.82,16400.0,17.9711,17.985,17.9572,17.985,16400.0
2005-11-17 14:00:00,25.82,25.88,25.82,25.88,30400.0,17.985,18.0268,17.985,18.0268,30400.0
2005-11-17 14:30:00,25.87,25.88,25.82,25.85,19800.0,18.0198,18.0268,17.985,18.0059,19800.0
2005-11-17 15:00:00,25.83,25.88,25.83,25.87,48000.0,17.992,18.0268,17.992,18.0198,48000.0
2005-11-17 15:30:00,25.86,25.93,25.83,25.92,91200.0,18.0129,18.0616,17.992,18.0547,91200.0
2005-11-18 09:30:00,26.13,26.13,26.0,26.09,113000.0,18.201,18.201,18.1104,18.1731,113000.0
2005-11-18 10:00:00,26.09,26.11,25.99,26.06,39400.0,18.1731,18.187,18.1034,18.1522,39400.0
2005-11-18 10:30:00,26.05,26.05,25.93,25.94,10400.0,18.1452,18.1452,18.0616,18.0686,10400.0
2005-11-18 11:00:00,25.93,26.06,25.93,26.0,15800.0,18.0616,18.1522,18.0616,18.1104,15800.0
2005-11-18 11:30:00,25.98,25.98,25.92,25.92,6200.0,18.0965,18.0965,18.0547,18.0547,6200.0
2005-11-18 12:00:00,25.91,25.93,25.91,25.91,9400.0,18.0477,18.0616,18.0477,18.0477,9400.0
2005-11-18 12:30:00,25.91,25.91,25.84,25.85,13800.0,18.0477,18.0477,17.999,18.0059,13800.0
2005-11-18 13:00:00,25.87,25.91,25.8,25.85,57600.0,18.0198,18.0477,17.9711,18.0059,57600.0
2005-11-18 13:30:00,25.85,25.95,25.85,25.95,5000.0,18.0059,18.0756,18.0059,18.0756,5000.0
2005-11-18 14:00:00,25.94,25.98,25.9,25.9,11600.0,18.0686,18.0965,18.0407,18.0407,11600.0
2005-11-18 14:30:00,25.91,25.95,25.88,25.88,10800.0,18.0477,18.0756,18.0268,18.0268,10800.0
2005-11-18 15:00:00,25.88,25.96,25.88,25.9,15800.0,18.0268,18.0825,18.0268,18.0407,15800.0
2005-11-18 15:30:00,25.9,25.98,25.9,25.95,41000.0,18.0407,18.0965,18.0407,18.0756,41000.0
2005-11-21 09:30:00,25.91,26.0,25.91,26.0,26400.0,18.0477,18.1104,18.0477,18.1104,26400.0
2005-11-21 10:00:00,26.0,26.03,25.95,25.99,19200.0,18.1104,18.1313,18.0756,18.1034,19200.0
2005-11-21 10:30:00,25.99,26.0,25.98,26.0,24600.0,18.1034,18.1104,18.0965,18.1104,24600.0
2005-11-21 11:00:00,26.0,26.0,25.97,25.99,31800.0,18.1104,18.1104,18.0895,18.1034,31800.0
2005-11-21 11:30:00,25.99,25.99,25.93,25.95,23400.0,18.1034,18.1034,18.0616,18.0756,23400.0
2005-11-21 12:00:00,25.95,25.95,25.89,25.89,15400.0,18.0756,18.0756,18.0338,18.0338,15400.0
2005-11-21 12:30:00,25.87,25.93,25.87,25.92,10200.0,18.0198,18.0616,18.0198,18.0547,10200.0
2005-11-21 13:00:00,25.91,25.93,25.87,25.88,12600.0,18.0477,18.0616,18.0198,18.0268,12600.0
2005-11-21 13:30:00,25.88,25.92,25.86,25.91,18600.0,18.0268,18.0547,18.0129,18.0477,18600.0
2005-11-21 14:00:00,25.93,25.98,25.92,25.94,31600.0,18.0616,18.0965,18.0547,18.0686,31600.0
2005-11-21 14:30:00,25.95,25.95,25.9,25.91,15800.0,18.0756,18.0756,18.0407,18.0477,15800.0
2005-11-21 15:00:00,25.91,25.96,25.91,25.93,20600.0,18.0477,18.0825,18.0477,18.0616,20600.0
2005-11-21 15:30:00,25.93,26.05,25.93,25.97,61000.0,18.0616,18.1452,18.0616,18.0895,61000.0
2005-11-22 09:30:00,25.95,26.0,25.8,25.81,45800.0,18.0756,18.1104,17.9711,17.9781,45800.0
2005-11-22 10:00:00,25.8,25.84,25.71,25.71,65200.0,17.9711,17.999,17.9084,17.9084,65200.0
2005-11-22 10:30:00,25.71,25.71,25.59,25.63,120400.0,17.9084,17.9084,17.8248,17.8527,120400.0
2005-11-22 11:00:00,25.63,25.66,25.63,25.66,51600.0,17.8527,17.8736,17.8527,17.8736,51600.0
2005-11-22 11:30:00,25.65,25.7,25.65,25.7,96000.0,17.8666,17.9014,17.8666,17.9014,96000.0
2005-11-22 12:00:00,25.7,25.72,25.68,25.72,26400.0,17.9014,17.9154,17.8875,17.9154,26400.0
2005-11-22 12:30:00,25.72,25.73,25.7,25.7,29200.0,17.9154,17.9223,17.9014,17.9014,29200.0
2005-11-22 13:00:00,25.7,25.74,25.7,25.71,20800.0,17.9014,17.9293,17.9014,17.9084,20800.0
2005-11-22 13:30:00,25.71,25.72,25.7,25.71,29600.0,17.9084,17.9154,17.9014,17.9084,29600.0
2005-11-22 14:00:00,25.71,25.83,25.71,25.83,81800.0,17.9084,17.992,17.9084,17.992,81800.0
2005-11-22 14:30:00,25.83,25.92,25.83,25.9,37400.0,17.992,18.0547,17.992,18.0407,37400.0
2005-11-22 15:00:00,25.9,25.92,25.88,25.9,52000.0,18.0407,18.0547,18.0268,18.0407,52000.0
2005-11-22 15:30:00,25.9,25.9,25.85,25.87,77000.0,18.0407,18.0407,18.0059,18.0198,77000.0
2005-11-23 09:30:00,25.85,25.86,25.8,25.83,15200.0,18.0059,18.0129,17.9711,17.992,15200.0
2005-11-23 10:00:00,25.83,25.83,25.68,25.68,13800.0,17.992,17.992,17.8875,17.8875,13800.0
2005-11-23 10:30:00,25.68,25.73,25.68,25.73,21600.0,17.8875,17.9223,17.8875,17.9223,21600.0
2005-11-23 11:00:00,25.73,25.78,25.71,25.75,23400.0,17.9223,17.9572,17.9084,17.9363,23400.0
2005-11-23 11:30:00,25.75,25.83,25.75,25.82,10600.0,17.9363,17.992,17.9363,17.985,10600.0
2005-11-23 12:00:00,25.83,25.83,25.79,25.8,14400.0,17.992,17.992,17.9641,17.9711,14400.0
2005-11-23 12:30:00,25.8,25.86,25.8,25.85,14600.0,17.9711,18.0129,17.9711,18.0059,14600.0
2005-11-23 13:00:00,25.85,25.85,25.8,25.81,7200.0,18.0059,18.0059,17.9711,17.9781,7200.0
2005-11-23 13:30:00,25.81,25.85,25.81,25.84,31200.0,17.9781,18.0059,17.9781,17.999,31200.0
2005-11-23 14:00:00,25.84,25.89,25.84,25.89,16200.0,17.999,18.0338,17.999,18.0338,16200.0
2005-11-23 14:30:00,25.89,25.92,25.88,25.9,18600.0,18.0338,18.0547,18.0268,18.0407,18600.0
2005-11-23 15:00:00,25.89,25.92,25.85,25.91,38600.0,18.0338,18.0547,18.0059,18.0477,38600.0
2005-11-23 15:30:00,25.91,25.91,25.82,25.85,50600.0,18.0477,18.0477,17.985,18.0059,50600.0
2005-11-25 09:30:00,25.88,25.92,25.86,25.92,9800.0,18.0268,18.0547,18.0129,18.0547,9800.0
2005-11-25 10:00:00,25.9,25.95,25.86,25.86,10600.0,18.0407,18.0756,18.0129,18.0129,10600.0
2005-11-25 10:30:00,25.85,25.88,25.83,25.88,9600.0,18.0059,18.0268,17.992,18.0268,9600.0
2005-11-25 11:00:00,25.85,25.86,25.84,25.84,6800.0,18.0059,18.0129,17.999,17.999,6800.0
2005-11-25 11:30:00,25.85,25.85,25.81,25.81,5400.0,18.0059,18.0059,17.9781,17.9781,5400.0
2005-11-25 12:00:00,25.81,25.92,25.81,25.88,15600.0,17.9781,18.0547,17.9781,18.0268,15600.0
2005-11-25 12:30:00,25.89,25.89,25.84,25.85,30000.0,18.0338,18.0338,17.999,18.0059,30000.0
2005-11-25 13:00:00,25.84,25.84,25.84,25.84,4800.0,17.999,17.999,17.999,17.999,4800.0
2005-11-25 13:30:00,25.84,25.84,25.84,25.84,400.0,17.999,17.999,17.999,17.999,400.0
2005-11-25 14:00:00,25.84,25.84,25.84,25.84,0.0,17.999,17.999,17.999,17.999,0.0
2005-11-25 14:30:00,25.84,25.84,25.84,25.84,0.0,17.999,17.999,17.999,17.999,0.0
2005-11-25 15:00:00,25.84,25.84,25.84,25.84,0.0,17.999,17.999,17.999,17.999,0.0
2005-11-25 15:30:00,25.84,25.84,25.84,25.84,0.0,17.999,17.999,17.999,17.999,0.0
2005-11-28 09:30:00,25.83,25.83,25.66,25.72,18600.0,17.992,17.992,17.8736,17.9154,18600.0
2005-11-28 10:00:00,25.73,25.8,25.73,25.8,13600.0,17.9223,17.9711,17.9223,17.9711,13600.0
2005-11-28 10:30:00,25.8,25.82,25.78,25.8,14600.0,17.9711,17.985,17.9572,17.9711,14600.0
2005-11-28 11:00:00,25.79,25.88,25.78,25.88,19600.0,17.9641,18.0268,17.9572,18.0268,19600.0
2005-11-28 11:30:00,25.88,25.89,25.8,25.85,9800.0,18.0268,18.0338,17.9711,18.0059,9800.0
2005-11-28 12:00:00,25.85,25.85,25.78,25.78,8000.0,18.0059,18.0059,17.9572,17.9572,8000.0
2005-11-28 12:30:00,25.78,25.81,25.72,25.76,10200.0,17.9572,17.9781,17.9154,17.9432,10200.0
2005-11-28 13:00:00,25.78,25.8,25.78,25.79,18400.0,17.9572,17.9711,17.9572,17.9641,18400.0
2005-11-28 13:30:00,25.79,25.82,25.75,25.82,31200.0,17.9641,17.985,17.9363,17.985,31200.0
2005-11-28 14:00:00,25.81,25.84,25.76,25.84,29000.0,17.9781,17.999,17.9432,17.999,29000.0
2005-11-28 14:30:00,25.81,25.84,25.79,25.79,26200.0,17.9781,17.999,17.9641,17.9641,26200.0
2005-11-28 15:00:00,25.79,25.79,25.72,25.74,38000.0,17.9641,17.9641,17.9154,17.9293,38000.0
2005-11-28 15:30:00,25.74,25.75,25.69,25.7,55200.0,17.9293,17.9363,17.8945,17.9014,55200.0
2005-11-29 09:30:00,25.79,26.1,25.79,26.05,46600.0,17.9641,18.1801,17.9641,18.1452,46600.0
2005-11-29 10:00:00,26.05,26.08,25.96,26.05,31800.0,18.1452,18.1661,18.0825,18.1452,31800.0
2005-11-29 10:30:00,26.06,26.11,26.02,26.07,22800.0,18.1522,18.187,18.1243,18.1592,22800.0
2005-11-29 11:00:00,26.07,26.17,26.06,26.15,26800.0,18.1592,18.2288,18.1522,18.2149,26800.0
2005-11-29 11:30:00,26.14,26.24,26.14,26.24,43800.0,18.2079,18.2776,18.2079,18.2776,43800.0
2005-11-29 12:00:00,26.24,26.25,26.21,26.22,27000.0,18.2776,18.2845,18.2567,18.2636,27000.0
2005-11-29 12:30:00,26.22,26.23,26.13,26.13,29400.0,18.2636,18.2706,18.201,18.201,29400.0
2005-11-29 13:00:00,26.11,26.13,26.09,26.11,18800.0,18.187,18.201,18.1731,18.187,18800.0
2005-11-29 13:30:00,26.11,26.15,26.08,26.13,19600.0,18.187,18.2149,18.1661,18.201,19600.0
2005-11-29 14:00:00,26.12,26.15,26.11,26.15,13200.0,18.194,18.2149,18.187,18.2149,13200.0
2005-11-29 14:30:00,26.16,26.25,26.16,26.24,40000.0,18.2218,18.2845,18.2218,18.2776,40000.0
2005-11-29 15:00:00,26.24,26.25,26.16,26.18,53800.0,18.2776,18.2845,18.2218,18.2358,53800.0
2005-11-29 15:30:00,26.18,26.18,26.12,26.13,104200.0,18.2358,18.2358,18.194,18.201,104200.0
2005-11-30 09:30:00,26.11,26.11,26.0,26.0,48800.0,18.187,18.187,18.1104,18.1104,48800.0
2005-11-30 10:00:00,26.01,26.16,26.01,26.1,50400.0,18.1174,18.2218,18.1174,18.1801,50400.0
2005-11-30 10:30:00,26.08,26.08,26.0,26.0,38600.0,18.1661,18.1661,18.1104,18.1104,38600.0
2005-11-30 11:00:00,26.0,26.1,26.0,26.06,28200.0,18.1104,18.1801,18.1104,18.1522,28200.0
2005-11-30 11:30:00,26.06,26.06,25.92,25.93,25600.0,18.1522,18.1522,18.0547,18.0616,25600.0
2005-11-30 12:00:00,25.93,25.93,25.9,25.91,28200.0,18.0616,18.0616,18.0407,18.0477,28200.0
2005-11-30 12:30:00,25.91,25.93,25.88,25.91,18800.0,18.0477,18.0616,18.0268,18.0477,18800.0
2005-11-30 13:00:00,25.9,25.92,25.86,25.86,32600.0,18.0407,18.0547,18.0129,18.0129,32600.0
2005-11-30 13:30:00,25.86,25.95,25.86,25.86,40800.0,18.0129,18.0756,18.0129,18.0129,40800.0
2005-11-30 14:00:00,25.86,25.97,25.86,25.88,57400.0,18.0129,18.0895,18.0129,18.0268,57400.0
2005-11-30 14:30:00,25.88,25.93,25.86,25.88,38200.0,18.0268,18.0616,18.0129,18.0268,38200.0
2005-11-30 15:00:00,25.91,25.91,25.8,25.83,44000.0,18.0477,18.0477,17.9711,17.992,44000.0
2005-11-30 15:30:00,25.83,25.83,25.77,25.81,69200.0,17.992,17.992,17.9502,17.9781,69200.0
2005-12-01 09:30:00,25.93,26.24,25.93,26.23,43800.0,18.0616,18.2776,18.0616,18.2706,43800.0
2005-12-01 10:00:00,26.22,26.38,26.22,26.38,53400.0,18.2636,18.3751,18.2636,18.3751,53400.0
2005-12-01 10:30:00,26.38,26.43,26.34,26.35,81000.0,18.3751,18.4099,18.3472,18.3542,81000.0
2005-12-01 11:00:00,26.35,26.37,26.29,26.29,39600.0,18.3542,18.3681,18.3124,18.3124,39600.0
2005-12-01 11:30:00,26.29,26.35,26.29,26.35,30600.0,18.3124,18.3542,18.3124,18.3542,30600.0
2005-12-01 12:00:00,26.35,26.35,26.31,26.32,28000.0,18.3542,18.3542,18.3263,18.3333,28000.0
2005-12-01 12:30:00,26.32,26.35,26.32,26.34,24000.0,18.3333,18.3542,18.3333,18.3472,24000.0
2005-12-01 13:00:00,26.35,26.39,26.33,26.39,42200.0,18.3542,18.3821,18.3403,18.3821,42200.0
2005-12-01 13:30:00,26.4,26.5,26.4,26.48,28800.0,18.389,18.4587,18.389,18.4447,28800.0
2005-12-01 14:00:00,26.48,26.5,26.47,26.47,21400.0,18.4447,18.4587,18.4378,18.4378,21400.0
2005-12-01 14:30:00,26.47,26.5,26.42,26.45,35200.0,18.4378,18.4587,18.403,18.4238,35200.0
2005-12-01 15:00:00,26.45,26.46,26.36,26.36,38000.0,18.4238,18.4308,18.3612,18.3612,38000.0
2005-12-01 15:30:00,26.36,26.4,26.33,26.33,66800.0,18.3612,18.389,18.3403,18.3403,66800.0
2005-12-02 09:30:00,26.25,26.36,26.25,26.27,46400.0,18.2845,18.3612,18.2845,18.2985,46400.0
2005-12-02 10:00:00,26.26,26.36,26.24,26.36,9600.0,18.2915,18.3612,18.2776,18.3612,9600.0
2005-12-02 10:30:00,26.36,26.42,26.35,26.35,21000.0,18.3612,18.403,18.3542,18.3542,21000.0
2005-12-02 11:00:00,26.33,26.41,26.32,26.37,22000.0,18.3403,18.396,18.3333,18.3681,22000.0
2005-12-02 11:30:00,26.36,26.36,26.25,26.26,13400.0,18.3612,18.3612,18.2845,18.2915,13400.0
2005-12-02 12:00:00,26.26,26.31,26.26,26.28,18600.0,18.2915,18.3263,18.2915,18.3054,18600.0
2005-12-02 12:30:00,26.27,26.27,26.2,26.21,14000.0,18.2985,18.2985,18.2497,18.2567,14000.0
2005-12-02 13:00:00,26.21,26.26,26.2,26.26,35200.0,18.2567,18.2915,18.2497,18.2915,35200.0
2005-12-02 13:30:00,26.26,26.28,26.25,26.28,10600.0,18.2915,18.3054,18.2845,18.3054,10600.0
2005-12-02 14:00:00,26.3,26.39,26.29,26.39,16200.0,18.3194,18.3821,18.3124,18.3821,16200.0
2005-12-02 14:30:00,26.39,26.41,26.32,26.32,27200.0,18.3821,18.396,18.3333,18.3333,27200.0
2005-12-02 15:00:00,26.32,26.36,26.29,26.36,26800.0,18.3333,18.3612,18.3124,18.3612,26800.0
2005-12-02 15:30:00,26.38,26.45,26.38,26.41,38600.0,18.3751,18.4238,18.3751,18.396,38600.0
2005-12-05 09:30:00,26.36,26.42,26.15,26.23,38000.0,18.3612,18.403,18.2149,18.2706,38000.0
2005-12-05 10:00:00,26.23,26.28,26.09,26.13,38400.0,18.2706,18.3054,18.1731,18.201,38400.0
2005-12-05 10:30:00,26.11,26.11,25.97,25.98,58000.0,18.187,18.187,18.0895,18.0965,58000.0
2005-12-05 11:00:00,25.98,26.06,25.98,26.05,35600.0,18.0965,18.1522,18.0965,18.1452,35600.0
2005-12-05 11:30:00,26.05,26.07,26.0,26.07,38000.0,18.1452,18.1592,18.1104,18.1592,38000.0
2005-12-05 12:00:00,26.07,26.11,26.06,26.06,22200.0,18.1592,18.187,18.1522,18.1522,22200.0
2005-12-05 12:30:00,26.08,26.2,26.08,26.17,19200.0,18.1661,18.2497,18.1661,18.2288,19200.0
2005-12-05 13:00:00,26.19,26.2,26.14,26.15,13600.0,18.2427,18.2497,18.2079,18.2149,13600.0
2005-12-05 13:30:00,26.14,26.14,26.07,26.08,14400.0,18.2079,18.2079,18.1592,18.1661,14400.0
2005-12-05 14:00:00,26.08,26.09,26.05,26.07,27600.0,18.1661,18.1731,18.1452,18.1592,27600.0
2005-12-05 14:30:00,26.07,26.16,26.06,26.16,17200.0,18.1592,18.2218,18.1522,18.2218,17200.0
2005-12-05 15:00:00,26.16,26.2,26.12,26.14,16800.0,18.2218,18.2497,18.194,18.2079,16800.0
2005-12-05 15:30:00,26.14,26.16,26.12,26.15,40200.0,18.2079,18.2218,18.194,18.2149,40200.0
2005-12-06 09:30:00,26.23,26.27,26.1,26.18,25000.0,18.2706,18.2985,18.1801,18.2358,25000.0
2005-12-06 10:00:00,26.19,26.25,26.16,26.24,22400.0,18.2427,18.2845,18.2218,18.2776,22400.0
2005-12-06 10:30:00,26.24,26.24,26.18,26.21,30000.0,18.2776,18.2776,18.2358,18.2567,30000.0
2005-12-06 11:00:00,26.2,26.23,26.16,26.23,34200.0,18.2497,18.2706,18.2218,18.2706,34200.0
2005-12-06 11:30:00,26.23,26.28,26.2,26.26,16000.0,18.2706,18.3054,18.2497,18.2915,16000.0
2005-12-06 12:00:00,26.26,26.32,26.24,26.29,20800.0,18.2915,18.3333,18.2776,18.3124,20800.0
2005-12-06 12:30:00,26.29,26.33,26.28,26.33,14600.0,18.3124,18.3403,18.3054,18.3403,14600.0
2005-12-06 13:00:00,26.32,26.32,26.25,26.29,18000.0,18.3333,18.3333,18.2845,18.3124,18000.0
2005-12-06 13:30:00,26.3,26.34,26.29,26.33,62000.0,18.3194,18.3472,18.3124,18.3403,62000.0
2005-12-06 14:00:00,26.33,26.35,26.32,26.35,22000.0,18.3403,18.3542,18.3333,18.3542,22000.0
2005-12-06 14:30:00,26.35,26.35,26.29,26.33,18200.0,18.3542,18.3542,18.3124,18.3403,18200.0
2005-12-06 15:00:00,26.33,26.33,26.17,26.17,43600.0,18.3403,18.3403,18.2288,18.2288,43600.0
2005-12-06 15:30:00,26.18,26.21,26.15,26.16,61000.0,18.2358,18.2567,18.2149,18.2218,61000.0
2005-12-07 09:30:00,26.15,26.6,26.15,26.58,106800.0,18.2149,18.5283,18.2149,18.5144,106800.0
2005-12-07 10:00:00,26.58,26.72,26.56,26.72,67800.0,18.5144,18.6119,18.5005,18.6119,67800.0
2005-12-07 10:30:00,26.75,26.81,26.63,26.65,67000.0,18.6328,18.6746,18.5492,18.5632,67000.0
2005-12-07 11:00:00,26.65,26.7,26.65,26.68,42400.0,18.5632,18.598,18.5632,18.5841,42400.0
2005-12-07 11:30:00,26.66,26.69,26.65,26.67,38600.0,18.5701,18.591,18.5632,18.5771,38600.0
2005-12-07 12:00:00,26.67,26.69,26.62,26.66,37000.0,18.5771,18.591,18.5423,18.5701,37000.0
2005-12-07 12:30:00,26.66,26.68,26.63,26.64,32000.0,18.5701,18.5841,18.5492,18.5562,32000.0
2005-12-07 13:00:00,26.64,26.67,26.55,26.56,32800.0,18.5562,18.5771,18.4935,18.5005,32800.0
2005-12-07 13:30:00,26.56,26.56,26.45,26.48,39800.0,18.5005,18.5005,18.4238,18.4447,39800.0
2005-12-07 14:00:00,26.47,26.5,26.43,26.47,20800.0,18.4378,18.4587,18.4099,18.4378,20800.0
2005-12-07 14:30:00,26.46,26.52,26.41,26.42,47400.0,18.4308,18.4726,18.396,18.403,47400.0
2005-12-07 15:00:00,26.41,26.45,26.39,26.41,56200.0,18.396,18.4238,18.3821,18.396,56200.0
2005-12-07 15:30:00,26.41,26.5,26.4,26.47,95000.0,18.396,18.4587,18.389,18.4378,95000.0
2005-12-08 09:30:00,26.48,26.58,26.4,26.56,31600.0,18.4447,18.5144,18.389,18.5005,31600.0
2005-12-08 10:00:00,26.56,26.62,26.5,26.5,34200.0,18.5005,18.5423,18.4587,18.4587,34200.0
2005-12-08 10:30:00,26.5,26.63,26.49,26.59,161200.0,18.4587,18.5492,18.4517,18.5214,161200.0
2005-12-08 11:00:00,26.62,26.63,26.58,26.61,24400.0,18.5423,18.5492,18.5144,18.5353,24400.0
2005-12-08 11:30:00,26.62,26.72,26.61,26.7,18200.0,18.5423,18.6119,18.5353,18.598,18200.0
2005-12-08 12:00:00,26.7,26.73,26.66,26.69,13800.0,18.598,18.6189,18.5701,18.591,13800.0
2005-12-08 12:30:00,26.7,26.71,26.64,26.67,16600.0,18.598,18.605,18.5562,18.5771,16600.0
2005-12-08 13:00:00,26.67,26.67,26.52,26.52,27600.0,18.5771,18.5771,18.4726,18.4726,27600.0
2005-12-08 13:30:00,26.52,26.59,26.52,26.59,10600.0,18.4726,18.5214,18.4726,18.5214,10600.0
2005-12-08 14:00:00,26.56,26.56,26.46,26.52,30200.0,18.5005,18.5005,18.4308,18.4726,30200.0
2005-12-08 14:30:00,26.5,26.5,26.43,26.43,63800.0,18.4587,18.4587,18.4099,18.4099,63800.0
2005-12-08 15:00:00,26.43,26.47,26.39,26.41,77000.0,18.4099,18.4378,18.3821,18.396,77000.0
2005-12-08 15:30:00,26.41,26.48,26.4,26.4,172400.0,18.396,18.4447,18.389,18.389,172400.0
2005-12-09 09:30:00,26.41,26.41,26.3,26.38,46000.0,18.396,18.396,18.3194,18.3751,46000.0
2005-12-09 10:00:00,26.38,26.44,26.33,26.41,33600.0,18.3751,18.4169,18.3403,18.396,33600.0
2005-12-09 10:30:00,26.41,26.41,26.32,26.32,164200.0,18.396,18.396,18.3333,18.3333,164200.0
2005-12-09 11:00:00,26.35,26.36,26.26,26.26,33400.0,18.3542,18.3612,18.2915,18.2915,33400.0
2005-12-09 11:30:00,26.27,26.27,26.17,26.18,37600.0,18.2985,18.2985,18.2288,18.2358,37600.0
2005-12-09 12:00:00,26.17,26.26,26.17,26.25,43800.0,18.2288,18.2915,18.2288,18.2845,43800.0
2005-12-09 12:30:00,26.25,26.4,26.25,26.4,37000.0,18.2845,18.389,18.2845,18.389,37000.0
2005-12-09 13:00:00,26.4,26.44,26.39,26.39,26600.0,18.389,18.4169,18.3821,18.3821,26600.0
2005-12-09 13:30:00,26.4,26.45,26.4,26.45,15800.0,18.389,18.4238,18.389,18.4238,15800.0
2005-12-09 14:00:00,26.43,26.5,26.41,26.5,15600.0,18.4099,18.4587,18.396,18.4587,15600.0
2005-12-09 14:30:00,26.5,26.5,26.43,26.43,20800.0,18.4587,18.4587,18.4099,18.4099,20800.0
2005-12-09 15:00:00,26.43,26.49,26.4,26.49,43600.0,18.4099,18.4517,18.389,18.4517,43600.0
2005-12-09 15:30:00,26.49,26.49,26.36,26.38,63200.0,18.4517,18.4517,18.3612,18.3751,63200.0
2005-12-12 09:30:00,26.49,26.74,26.49,26.6,32200.0,18.4517,18.6259,18.4517,18.5283,32200.0
2005-12-12 10:00:00,26.59,26.61,26.56,26.6,20400.0,18.5214,18.5353,18.5005,18.5283,20400.0
2005-12-12 10:30:00,26.6,26.6,26.5,26.53,37000.0,18.5283,18.5283,18.4587,18.4796,37000.0
2005-12-12 11:00:00,26.52,26.53,26.48,26.5,14200.0,18.4726,18.4796,18.4447,18.4587,14200.0
2005-12-12 11:30:00,26.49,26.53,26.49,26.52,6800.0,18.4517,18.4796,18.4517,18.4726,6800.0
2005-12-12 12:00:00,26.51,26.53,26.49,26.49,6800.0,18.4656,18.4796,18.4517,18.4517,6800.0
2005-12-12 12:30:00,26.49,26.5,26.43,26.43,15000.0,18.4517,18.4587,18.4099,18.4099,15000.0
2005-12-12 13:00:00,26.43,26.43,26.36,26.43,24800.0,18.4099,18.4099,18.3612,18.4099,24800.0
2005-12-12 13:30:00,26.43,26.43,26.36,26.36,10600.0,18.4099,18.4099,18.3612,18.3612,10600.0
2005-12-12 14:00:00,26.36,26.45,26.36,26.45,6800.0,18.3612,18.4238,18.3612,18.4238,6800.0
2005-12-12 14:30:00,26.45,26.54,26.45,26.54,15800.0,18.4238,18.4865,18.4238,18.4865,15800.0
2005-12-12 15:00:00,26.53,26.58,26.52,26.56,30200.0,18.4796,18.5144,18.4726,18.5005,30200.0
2005-12-12 15:30:00,26.55,26.57,26.53,26.57,51000.0,18.4935,18.5074,18.4796,18.5074,51000.0
2005-12-13 09:30:00,26.53,26.65,26.53,26.63,20800.0,18.4796,18.5632,18.4796,18.5492,20800.0
2005-12-13 10:00:00,26.65,26.75,26.65,26.68,19400.0,18.5632,18.6328,18.5632,18.5841,19400.0
2005-12-13 10:30:00,26.68,26.68,26.6,26.61,10600.0,18.5841,18.5841,18.5283,18.5353,10600.0
2005-12-13 11:00:00,26.61,26.66,26.61,26.66,12800.0,18.5353,18.5701,18.5353,18.5701,12800.0
2005-12-13 11:30:00,26.67,26.72,26.67,26.72,7600.0,18.5771,18.6119,18.5771,18.6119,7600.0
2005-12-13 12:00:00,26.72,26.73,26.67,26.67,16600.0,18.6119,18.6189,18.5771,18.5771,16600.0
2005-12-13 12:30:00,26.66,26.66,26.59,26.59,11000.0,18.5701,18.5701,18.5214,18.5214,11000.0
2005-12-13 13:00:00,26.59,26.61,26.57,26.59,19200.0,18.5214,18.5353,18.5074,18.5214,19200.0
2005-12-13 13:30:00,26.59,26.59,26.55,26.55,10400.0,18.5214,18.5214,18.4935,18.4935,10400.0
2005-12-13 14:00:00,26.55,26.73,26.55,26.73,44000.0,18.4935,18.6189,18.4935,18.6189,44000.0
2005-12-13 14:30:00,26.73,26.81,26.7,26.81,30400.0,18.6189,18.6746,18.598,18.6746,30400.0
2005-12-13 15:00:00,26.8,26.8,26.65,26.65,30600.0,18.6676,18.6676,18.5632,18.5632,30600.0
2005-12-13 15:30:00,26.63,26.69,26.61,26.65,68200.0,18.5492,18.591,18.5353,18.5632,68200.0
2005-12-14 09:30:00,26.63,26.75,26.6,26.75,44600.0,18.5492,18.6328,18.5283,18.6328,44600.0
2005-12-14 10:00:00,26.77,26.93,26.77,26.89,116800.0,18.6467,18.7582,18.6467,18.7303,116800.0
2005-12-14 10:30:00,26.89,27.02,26.89,27.0,98600.0,18.7303,18.8209,18.7303,18.807,98600.0
2005-12-14 11:00:00,27.0,27.0,26.89,26.9,68000.0,18.807,18.807,18.7303,18.7373,68000.0
2005-12-14 11:30:00,26.89,26.95,26.89,26.93,49400.0,18.7303,18.7721,18.7303,18.7582,49400.0
2005-12-14 12:00:00,26.93,26.94,26.91,26.93,21800.0,18.7582,18.7652,18.7443,18.7582,21800.0
2005-12-14 12:30:00,26.93,26.95,26.92,26.95,22000.0,18.7582,18.7721,18.7512,18.7721,22000.0
2005-12-14 13:00:00,26.95,26.95,26.91,26.91,15400.0,18.7721,18.7721,18.7443,18.7443,15400.0
2005-12-14 13:30:00,26.91,26.95,26.86,26.93,46200.0,18.7443,18.7721,18.7094,18.7582,46200.0
2005-12-14 14:00:00,26.93,27.06,26.93,27.05,72800.0,18.7582,18.8487,18.7582,18.8418,72800.0
2005-12-14 14:30:00,27.05,27.05,27.02,27.05,64200.0,18.8418,18.8418,18.8209,18.8418,64200.0
2005-12-14 15:00:00,27.05,27.17,27.05,27.14,98000.0,18.8418,18.9254,18.8418,18.9045,98000.0
2005-12-14 15:30:00,27.14,27.25,27.14,27.24,277800.0,18.9045,18.9811,18.9045,18.9741,277800.0
2005-12-15 09:30:00,27.25,27.43,27.2,27.22,37200.0,18.9811,19.1065,18.9463,18.9602,37200.0
2005-12-15 10:00:00,27.21,27.29,27.15,27.2,29800.0,18.9532,19.009,18.9114,18.9463,29800.0
2005-12-15 10:30:00,27.2,27.21,27.11,27.11,24200.0,18.9463,18.9532,18.8836,18.8836,24200.0
2005-12-15 11:00:00,27.11,27.15,27.0,27.0,33400.0,18.8836,18.9114,18.807,18.807,33400.0
2005-12-15 11:30:00,26.99,27.04,26.98,27.01,24200.0,18.8,18.8348,18.793,18.8139,24200.0
2005-12-15 12:00:00,27.0,27.1,26.97,27.1,23800.0,18.807,18.8766,18.7861,18.8766,23800.0
2005-12-15 12:30:00,27.1,27.15,27.09,27.15,28200.0,18.8766,18.9114,18.8696,18.9114,28200.0
2005-12-15 13:00:00,27.15,27.16,27.15,27.16,19400.0,18.9114,18.9184,18.9114,18.9184,19400.0
2005-12-15 13:30:00,27.15,27.25,27.15,27.25,33000.0,18.9114,18.9811,18.9114,18.9811,33000.0
2005-12-15 14:00:00,27.25,27.27,27.22,27.22,37000.0,18.9811,18.995,18.9602,18.9602,37000.0
2005-12-15 14:30:00,27.22,27.22,27.11,27.11,41000.0,18.9602,18.9602,18.8836,18.8836,41000.0
2005-12-15 15:00:00,27.11,27.15,27.08,27.1,48000.0,18.8836,18.9114,18.8627,18.8766,48000.0
2005-12-15 15:30:00,27.1,27.11,27.05,27.08,60800.0,18.8766,18.8836,18.8418,18.8627,60800.0
2005-12-16 09:30:00,27.09,27.32,27.09,27.27,168400.0,18.8696,19.0299,18.8696,18.995,168400.0
2005-12-16 10:00:00,27.28,27.3,27.24,27.24,29400.0,19.002,19.0159,18.9741,18.9741,29400.0
2005-12-16 10:30:00,27.22,27.25,27.2,27.22,27800.0,18.9602,18.9811,18.9463,18.9602,27800.0
2005-12-16 11:00:00,27.23,27.25,27.2,27.21,20400.0,18.9672,18.9811,18.9463,18.9532,20400.0
2005-12-16 11:30:00,27.18,27.22,27.18,27.18,18000.0,18.9323,18.9602,18.9323,18.9323,18000.0
2005-12-16 12:00:00,27.18,27.18,27.13,27.13,13400.0,18.9323,18.9323,18.8975,18.8975,13400.0
2005-12-16 12:30:00,27.14,27.16,27.11,27.12,19800.0,18.9045,18.9184,18.8836,18.8905,19800.0
2005-12-16 13:00:00,27.11,27.14,27.06,27.06,18400.0,18.8836,18.9045,18.8487,18.8487,18400.0
2005-12-16 13:30:00,27.07,27.11,27.07,27.07,14600.0,18.8557,18.8836,18.8557,18.8557,14600.0
2005-12-16 14:00:00,27.07,27.1,27.05,27.06,12400.0,18.8557,18.8766,18.8418,18.8487,12400.0
2005-12-16 14:30:00,27.06,27.06,26.99,27.0,24800.0,18.8487,18.8487,18.8,18.807,24800.0
2005-12-16 15:00:00,26.99,27.03,26.95,27.01,29600.0,18.8,18.8279,18.7721,18.8139,29600.0
2005-12-16 15:30:00,27.01,27.12,27.0,27.08,83000.0,18.8139,18.8905,18.807,18.8627,83000.0
2005-12-19 09:30:00,27.08,27.18,27.0,27.16,36600.0,18.8627,18.9323,18.807,18.9184,36600.0
2005-12-19 10:00:00,27.15,27.23,27.15,27.18,20400.0,18.9114,18.9672,18.9114,18.9323,20400.0
2005-12-19 10:30:00,27.18,27.23,27.14,27.14,16000.0,18.9323,18.9672,18.9045,18.9045,16000.0
2005-12-19 11:00:00,27.14,27.15,27.09,27.15,18800.0,18.9045,18.9114,18.8696,18.9114,18800.0
2005-12-19 11:30:00,27.14,27.14,27.11,27.11,14000.0,18.9045,18.9045,18.8836,18.8836,14000.0
2005-12-19 12:00:00,27.11,27.11,27.1,27.11,17400.0,18.8836,18.8836,18.8766,18.8836,17400.0
2005-12-19 12:30:00,27.11,27.11,27.06,27.09,22000.0,18.8836,18.8836,18.8487,18.8696,22000.0
2005-12-19 13:00:00,27.1,27.13,27.08,27.12,23800.0,18.8766,18.8975,18.8627,18.8905,23800.0
2005-12-19 13:30:00,27.11,27.11,27.01,27.08,32400.0,18.8836,18.8836,18.8139,18.8627,32400.0
2005-12-19 14:00:00,27.07,27.1,27.04,27.04,22200.0,18.8557,18.8766,18.8348,18.8348,22200.0
2005-12-19 14:30:00,27.03,27.05,27.0,27.03,20000.0,18.8279,18.8418,18.807,18.8279,20000.0
2005-12-19 15:00:00,27.03,27.03,26.9,26.91,38400.0,18.8279,18.8279,18.7373,18.7443,38400.0
2005-12-19 15:30:00,26.91,26.91,26.86,26.89,79200.0,18.7443,18.7443,18.7094,18.7303,79200.0
2005-12-20 09:30:00,26.97,27.07,26.97,27.05,15200.0,18.7861,18.8557,18.7861,18.8418,15200.0
2005-12-20 10:00:00,27.05,27.05,27.0,27.01,25200.0,18.8418,18.8418,18.807,18.8139,25200.0
2005-12-20 10:30:00,27.01,27.23,27.0,27.23,44200.0,18.8139,18.9672,18.807,18.9672,44200.0
2005-12-20 11:00:00,27.23,27.26,27.18,27.23,51400.0,18.9672,18.9881,18.9323,18.9672,51400.0
2005-12-20 11:30:00,27.23,27.33,27.23,27.33,97000.0,18.9672,19.0368,18.9672,19.0368,97000.0
2005-12-20 12:00:00,27.34,27.46,27.34,27.4,89800.0,19.0438,19.1274,19.0438,19.0856,89800.0
2005-12-20 12:30:00,27.4,27.49,27.39,27.49,76600.0,19.0856,19.1483,19.0786,19.1483,76600.0
2005-12-20 13:00:00,27.49,27.53,27.49,27.5,80800.0,19.1483,19.1761,19.1483,19.1552,80800.0
2005-12-20 13:30:00,27.5,27.55,27.5,27.5,79200.0,19.1552,19.1901,19.1552,19.1552,79200.0
2005-12-20 14:00:00,27.5,27.6,27.49,27.58,189400.0,19.1552,19.2249,19.1483,19.211,189400.0
2005-12-20 14:30:00,27.58,27.61,27.52,27.59,136000.0,19.211,19.2319,19.1692,19.2179,136000.0
2005-12-20 15:00:00,27.58,27.63,27.57,27.59,227600.0,19.211,19.2458,19.204,19.2179,227600.0
2005-12-20 15:30:00,27.59,27.64,27.54,27.63,257200.0,19.2179,19.2527,19.1831,19.2458,257200.0
2005-12-21 09:30:00,27.75,27.81,27.63,27.79,78600.0,19.3294,19.3712,19.2458,19.3572,78600.0
2005-12-21 10:00:00,27.79,27.93,27.75,27.83,89000.0,19.3572,19.4547,19.3294,19.3851,89000.0
2005-12-21 10:30:00,27.83,28.12,27.81,28.03,70200.0,19.3851,19.5871,19.3712,19.5244,70200.0
2005-12-21 11:00:00,28.03,28.04,27.95,28.0,122600.0,19.5244,19.5314,19.4687,19.5035,122600.0
2005-12-21 11:30:00,28.01,28.02,27.95,27.98,45800.0,19.5105,19.5174,19.4687,19.4896,45800.0
2005-12-21 12:00:00,27.98,27.99,27.93,27.93,51400.0,19.4896,19.4965,19.4547,19.4547,51400.0
2005-12-21 12:30:00,27.93,27.94,27.88,27.89,49800.0,19.4547,19.4617,19.4199,19.4269,49800.0
2005-12-21 13:00:00,27.89,27.9,27.8,27.81,51800.0,19.4269,19.4339,19.3642,19.3712,51800.0
2005-12-21 13:30:00,27.8,27.85,27.75,27.84,48800.0,19.3642,19.399,19.3294,19.3921,48800.0
2005-12-21 14:00:00,27.83,27.87,27.81,27.86,33200.0,19.3851,19.413,19.3712,19.406,33200.0
2005-12-21 14:30:00,27.86,27.87,27.84,27.84,22200.0,19.406,19.413,19.3921,19.3921,22200.0
2005-12-21 15:00:00,27.84,27.89,27.83,27.88,46800.0,19.3921,19.4269,19.3851,19.4199,46800.0
2005-12-21 15:30:00,27.88,27.92,27.85,27.92,122800.0,19.4199,19.4478,19.399,19.4478,122800.0
2005-12-22 09:30:00,27.86,27.96,27.84,27.95,28600.0,19.406,19.4756,19.3921,19.4687,28600.0
2005-12-22 10:00:00,27.97,28.03,27.95,28.0,45800.0,19.4826,19.5244,19.4687,19.5035,45800.0
2005-12-22 10:30:00,28.0,28.09,27.99,28.04,261000.0,19.5035,19.5662,19.4965,19.5314,261000.0
2005-12-22 11:00:00,28.04,28.04,27.88,27.88,57000.0,19.5314,19.5314,19.4199,19.4199,57000.0
2005-12-22 11:30:00,27.88,27.96,27.86,27.95,50200.0,19.4199,19.4756,19.406,19.4687,50200.0
2005-12-22 12:00:00,27.95,27.96,27.92,27.96,116600.0,19.4687,19.4756,19.4478,19.4756,116600.0
2005-12-22 12:30:00,27.96,28.1,27.95,28.1,34200.0,19.4756,19.5732,19.4687,19.5732,34200.0
2005-12-22 13:00:00,28.11,28.13,28.0,28.0,23600.0,19.5801,19.5941,19.5035,19.5035,23600.0
2005-12-22 13:30:00,28.0,28.03,27.98,28.0,53000.0,19.5035,19.5244,19.4896,19.5035,53000.0
2005-12-22 14:00:00,28.0,28.02,27.99,28.0,39400.0,19.5035,19.5174,19.4965,19.5035,39400.0
2005-12-22 14:30:00,28.0,28.02,27.99,27.99,38600.0,19.5035,19.5174,19.4965,19.4965,38600.0
2005-12-22 15:00:00,28.0,28.03,27.98,28.0,69800.0,19.5035,19.5244,19.4896,19.5035,69800.0
2005-12-22 15:30:00,28.0,28.02,27.95,27.97,58400.0,19.5035,19.5174,19.4687,19.4826,58400.0
2005-12-23 09:30:00,27.95,28.05,27.93,27.99,28200.0,19.4687,19.5383,19.4547,19.4965,28200.0
2005-12-23 10:00:00,27.99,28.03,27.91,28.03,17000.0,19.4965,19.5244,19.4408,19.5244,17000.0
2005-12-23 10:30:00,28.02,28.1,27.99,28.03,32000.0,19.5174,19.5732,19.4965,19.5244,32000.0
2005-12-23 11:00:00,28.0,28.08,27.99,28.03,45200.0,19.5035,19.5592,19.4965,19.5244,45200.0
2005-12-23 11:30:00,28.03,28.07,27.97,28.01,41200.0,19.5244,19.5523,19.4826,19.5105,41200.0
2005-12-23 12:00:00,28.0,28.03,27.95,27.99,57200.0,19.5035,19.5244,19.4687,19.4965,57200.0
2005-12-23 12:30:00,27.97,27.99,27.86,27.86,56400.0,19.4826,19.4965,19.406,19.406,56400.0
2005-12-23 13:00:00,27.87,27.93,27.81,27.81,51000.0,19.413,19.4547,19.3712,19.3712,51000.0
2005-12-23 13:30:00,27.83,27.86,27.82,27.85,44000.0,19.3851,19.406,19.3781,19.399,44000.0
2005-12-23 14:00:00,27.85,27.88,27.85,27.86,66400.0,19.399,19.4199,19.399,19.406,66400.0
2005-12-23 14:30:00,27.87,27.88,27.86,27.88,34800.0,19.413,19.4199,19.406,19.4199,34800.0
2005-12-23 15:00:00,27.88,27.88,27.85,27.86,46800.0,19.4199,19.4199,19.399,19.406,46800.0
2005-12-23 15:30:00,27.87,27.96,27.86,27.93,221600.0,19.413,19.4756,19.406,19.4547,221600.0
2005-12-27 09:30:00,27.98,28.1,27.98,28.07,31400.0,19.4896,19.5732,19.4896,19.5523,31400.0
2005-12-27 10:00:00,28.07,28.09,28.06,28.07,32400.0,19.5523,19.5662,19.5453,19.5523,32400.0
2005-12-27 10:30:00,28.07,28.07,28.05,28.05,23000.0,19.5523,19.5523,19.5383,19.5383,23000.0
2005-12-27 11:00:00,28.04,28.07,28.04,28.06,18000.0,19.5314,19.5523,19.5314,19.5453,18000.0
2005-12-27 11:30:00,28.06,28.06,28.0,28.0,11000.0,19.5453,19.5453,19.5035,19.5035,11000.0
2005-12-27 12:00:00,27.99,28.0,27.96,27.96,11400.0,19.4965,19.5035,19.4756,19.4756,11400.0
2005-12-27 12:30:00,27.96,27.96,27.93,27.94,41000.0,19.4756,19.4756,19.4547,19.4617,41000.0
2005-12-27 13:00:00,27.95,28.0,27.84,27.86,40400.0,19.4687,19.5035,19.3921,19.406,40400.0
2005-12-27 13:30:00,27.86,27.86,27.79,27.81,24600.0,19.406,19.406,19.3572,19.3712,24600.0
2005-12-27 14:00:00,27.8,27.83,27.8,27.83,23000.0,19.3642,19.3851,19.3642,19.3851,23000.0
2005-12-27 14:30:00,27.83,27.93,27.83,27.9,34800.0,19.3851,19.4547,19.3851,19.4339,34800.0
2005-12-27 15:00:00,27.9,27.93,27.9,27.92,51600.0,19.4339,19.4547,19.4339,19.4478,51600.0
2005-12-27 15:30:00,27.95,27.96,27.93,27.95,78800.0,19.4687,19.4756,19.4547,19.4687,78800.0
2005-12-28 09:30:00,28.1,28.13,27.97,27.98,60400.0,19.5732,19.5941,19.4826,19.4896,60400.0
2005-12-28 10:00:00,27.99,28.13,27.99,28.06,33600.0,19.4965,19.5941,19.4965,19.5453,33600.0
2005-12-28 10:30:00,28.06,28.06,28.01,28.06,21800.0,19.5453,19.5453,19.5105,19.5453,21800.0
2005-12-28 11:00:00,28.06,28.06,28.05,28.06,24000.0,19.5453,19.5453,19.5383,19.5453,24000.0
2005-12-28 11:30:00,28.06,28.06,27.99,28.02,49400.0,19.5453,19.5453,19.4965,19.5174,49400.0
2005-12-28 12:00:00,28.03,28.03,28.0,28.03,16400.0,19.5244,19.5244,19.5035,19.5244,16400.0
2005-12-28 12:30:00,28.03,28.09,28.03,28.09,26200.0,19.5244,19.5662,19.5244,19.5662,26200.0
2005-12-28 13:00:00,28.09,28.1,28.09,28.1,41600.0,19.5662,19.5732,19.5662,19.5732,41600.0
2005-12-28 13:30:00,28.1,28.1,28.06,28.08,28000.0,19.5732,19.5732,19.5453,19.5592,28000.0
2005-12-28 14:00:00,28.08,28.08,28.06,28.08,31400.0,19.5592,19.5592,19.5453,19.5592,31400.0
2005-12-28 14:30:00,28.07,28.11,28.07,28.11,30600.0,19.5523,19.5801,19.5523,19.5801,30600.0
2005-12-28 15:00:00,28.11,28.12,28.06,28.11,43800.0,19.5801,19.5871,19.5453,19.5801,43800.0
2005-12-28 15:30:00,28.11,28.11,28.06,28.06,113600.0,19.5801,19.5801,19.5453,19.5453,113600.0
2005-12-29 09:30:00,28.06,28.12,28.01,28.05,27800.0,19.5453,19.5871,19.5105,19.5383,27800.0
2005-12-29 10:00:00,28.06,28.23,28.05,28.23,57200.0,19.5453,19.6637,19.5383,19.6637,57200.0
2005-12-29 10:30:00,28.23,28.3,28.23,28.29,55400.0,19.6637,19.7125,19.6637,19.7055,55400.0
2005-12-29 11:00:00,28.29,28.3,28.25,28.27,37600.0,19.7055,19.7125,19.6776,19.6916,37600.0
2005-12-29 11:30:00,28.27,28.29,28.27,28.27,20800.0,19.6916,19.7055,19.6916,19.6916,20800.0
2005-12-29 12:00:00,28.28,28.3,28.28,28.3,22000.0,19.6985,19.7125,19.6985,19.7125,22000.0
2005-12-29 12:30:00,28.32,28.32,28.3,28.3,11600.0,19.7264,19.7264,19.7125,19.7125,11600.0
2005-12-29 13:00:00,28.3,28.3,28.29,28.29,4600.0,19.7125,19.7125,19.7055,19.7055,4600.0
2005-12-29 13:30:00,28.29,28.3,28.29,28.3,34400.0,19.7055,19.7125,19.7055,19.7125,34400.0
2005-12-29 14:00:00,28.3,28.32,28.3,28.32,17800.0,19.7125,19.7264,19.7125,19.7264,17800.0
2005-12-29 14:30:00,28.32,28.32,28.29,28.29,29200.0,19.7264,19.7264,19.7055,19.7055,29200.0
2005-12-29 15:00:00,28.3,28.3,28.21,28.22,52000.0,19.7125,19.7125,19.6498,19.6568,52000.0
2005-12-29 15:30:00,28.23,28.25,28.22,28.22,75000.0,19.6637,19.6776,19.6568,19.6568,75000.0
2005-12-30 09:30:00,28.22,28.22,28.15,28.17,30000.0,19.6568,19.6568,19.608,19.6219,30000.0
2005-12-30 10:00:00,28.14,28.14,28.08,28.1,16200.0,19.601,19.601,19.5592,19.5732,16200.0
2005-12-30 10:30:00,28.11,28.12,28.08,28.11,14200.0,19.5801,19.5871,19.5592,19.5801,14200.0
2005-12-30 11:00:00,28.1,28.11,28.09,28.11,20200.0,19.5732,19.5801,19.5662,19.5801,20200.0
2005-12-30 11:30:00,28.11,28.14,28.11,28.11,12600.0,19.5801,19.601,19.5801,19.5801,12600.0
2005-12-30 12:00:00,28.11,28.11,28.08,28.1,21800.0,19.5801,19.5801,19.5592,19.5732,21800.0
2005-12-30 12:30:00,28.1,28.11,28.08,28.09,15800.0,19.5732,19.5801,19.5592,19.5662,15800.0
2005-12-30 13:00:00,28.09,28.11,28.08,28.09,9200.0,19.5662,19.5801,19.5592,19.5662,9200.0
2005-12-30 13:30:00,28.08,28.11,28.06,28.07,13000.0,19.5592,19.5801,19.5453,19.5523,13000.0
2005-12-30 14:00:00,28.07,28.14,28.07,28.1,14200.0,19.5523,19.601,19.5523,19.5732,14200.0
2005-12-30 14:30:00,28.1,28.1,28.02,28.08,28200.0,19.5732,19.5732,19.5174,19.5592,28200.0
2005-12-30 15:00:00,28.1,28.11,28.06,28.1,23000.0,19.5732,19.5801,19.5453,19.5732,23000.0
2005-12-30 15:30:00,28.1,28.13,28.07,28.07,56200.0,19.5732,19.5941,19.5523,19.5523,56200.0
2006-01-03 09:30:00,27.78,27.78,26.73,26.97,429000.0,19.3503,19.3503,18.6189,18.7861,429000.0
2006-01-03 10:00:00,26.97,27.12,26.96,27.03,301600.0,18.7861,18.8905,18.7791,18.8279,301600.0
2006-01-03 10:30:00,27.03,27.16,27.0,27.13,186600.0,18.8279,18.9184,18.807,18.8975,186600.0
2006-01-03 11:00:00,27.13,27.13,27.02,27.06,184600.0,18.8975,18.8975,18.8209,18.8487,184600.0
2006-01-03 11:30:00,27.06,27.09,27.06,27.08,115400.0,18.8487,18.8696,18.8487,18.8627,115400.0
2006-01-03 12:00:00,27.08,27.13,27.07,27.13,164800.0,18.8627,18.8975,18.8557,18.8975,164800.0
2006-01-03 12:30:00,27.12,27.13,27.08,27.1,106800.0,18.8905,18.8975,18.8627,18.8766,106800.0
2006-01-03 13:00:00,27.1,27.12,27.01,27.01,158600.0,18.8766,18.8905,18.8139,18.8139,158600.0
2006-01-03 13:30:00,27.01,27.07,26.97,27.06,133200.0,18.8139,18.8557,18.7861,18.8487,133200.0
2006-01-03 14:00:00,27.06,27.2,27.06,27.17,230600.0,18.8487,18.9463,18.8487,18.9254,230600.0
2006-01-03 14:30:00,27.17,27.36,27.17,27.33,250800.0,18.9254,19.0577,18.9254,19.0368,250800.0
2006-01-03 15:00:00,27.34,27.52,27.34,27.52,268600.0,19.0438,19.1692,19.0438,19.1692,268600.0
2006-01-03 15:30:00,27.52,27.63,27.52,27.63,339600.0,19.1692,19.2458,19.1692,19.2458,339600.0
2006-01-04 09:30:00,27.68,27.7,27.52,27.53,124600.0,19.2806,19.2945,19.1692,19.1761,124600.0
2006-01-04 10:00:00,27.53,27.8,27.53,27.68,69200.0,19.1761,19.3642,19.1761,19.2806,69200.0
2006-01-04 10:30:00,27.68,27.97,27.61,27.96,137000.0,19.2806,19.4826,19.2319,19.4756,137000.0
2006-01-04 11:00:00,27.95,27.96,27.8,27.91,84200.0,19.4687,19.4756,19.3642,19.4408,84200.0
2006-01-04 11:30:00,27.91,27.91,27.75,27.75,84400.0,19.4408,19.4408,19.3294,19.3294,84400.0
2006-01-04 12:00:00,27.75,27.76,27.67,27.68,38800.0,19.3294,19.3363,19.2736,19.2806,38800.0
2006-01-04 12:30:00,27.68,27.68,27.6,27.64,49600.0,19.2806,19.2806,19.2249,19.2527,49600.0
2006-01-04 13:00:00,27.64,27.64,27.61,27.64,42600.0,19.2527,19.2527,19.2319,19.2527,42600.0
2006-01-04 13:30:00,27.64,27.64,27.55,27.61,36200.0,19.2527,19.2527,19.1901,19.2319,36200.0
2006-01-04 14:00:00,27.61,27.63,27.56,27.63,54400.0,19.2319,19.2458,19.197,19.2458,54400.0
2006-01-04 14:30:00,27.63,27.71,27.63,27.68,46200.0,19.2458,19.3015,19.2458,19.2806,46200.0
2006-01-04 15:00:00,27.68,27.74,27.67,27.73,62800.0,19.2806,19.3224,19.2736,19.3154,62800.0
2006-01-04 15:30:00,27.73,27.81,27.72,27.79,178400.0,19.3154,19.3712,19.3085,19.3572,178400.0
2006-01-05 09:30:00,27.75,27.8,27.6,27.61,37800.0,19.3294,19.3642,19.2249,19.2319,37800.0
2006-01-05 10:00:00,27.6,27.67,27.5,27.5,62200.0,19.2249,19.2736,19.1552,19.1552,62200.0
2006-01-05 10:30:00,27.5,27.55,27.5,27.54,91800.0,19.1552,19.1901,19.1552,19.1831,91800.0
2006-01-05 11:00:00,27.54,27.63,27.54,27.59,42800.0,19.1831,19.2458,19.1831,19.2179,42800.0
2006-01-05 11:30:00,27.59,27.74,27.59,27.73,51000.0,19.2179,19.3224,19.2179,19.3154,51000.0
2006-01-05 12:00:00,27.73,27.82,27.72,27.73,60800.0,19.3154,19.3781,19.3085,19.3154,60800.0
2006-01-05 12:30:00,27.73,27.73,27.64,27.65,46400.0,19.3154,19.3154,19.2527,19.2597,46400.0
2006-01-05 13:00:00,27.65,27.74,27.63,27.63,52600.0,19.2597,19.3224,19.2458,19.2458,52600.0
2006-01-05 13:30:00,27.63,27.7,27.61,27.64,59600.0,19.2458,19.2945,19.2319,19.2527,59600.0
2006-01-05 14:00:00,27.64,27.68,27.6,27.64,49400.0,19.2527,19.2806,19.2249,19.2527,49400.0
2006-01-05 14:30:00,27.64,27.66,27.59,27.62,34600.0,19.2527,19.2667,19.2179,19.2388,34600.0
2006-01-05 15:00:00,27.63,27.72,27.59,27.7,57200.0,19.2458,19.3085,19.2179,19.2945,57200.0
2006-01-05 15:30:00,27.7,27.73,27.7,27.72,65600.0,19.2945,19.3154,19.2945,19.3085,65600.0
2006-01-06 09:30:00,27.85,27.92,27.8,27.92,31400.0,19.399,19.4478,19.3642,19.4478,31400.0
2006-01-06 10:00:00,27.93,27.93,27.83,27.85,28600.0,19.4547,19.4547,19.3851,19.399,28600.0
2006-01-06 10:30:00,27.86,27.92,27.84,27.84,89200.0,19.406,19.4478,19.3921,19.3921,89200.0
2006-01-06 11:00:00,27.85,27.89,27.81,27.86,102400.0,19.399,19.4269,19.3712,19.406,102400.0
2006-01-06 11:30:00,27.87,27.92,27.87,27.92,38600.0,19.413,19.4478,19.413,19.4478,38600.0
2006-01-06 12:00:00,27.92,27.97,27.9,27.96,31600.0,19.4478,19.4826,19.4339,19.4756,31600.0
2006-01-06 12:30:00,27.96,27.99,27.93,27.99,32000.0,19.4756,19.4965,19.4547,19.4965,32000.0
2006-01-06 13:00:00,27.98,28.07,27.98,28.05,36000.0,19.4896,19.5523,19.4896,19.5383,36000.0
2006-01-06 13:30:00,28.05,28.21,28.02,28.2,52400.0,19.5383,19.6498,19.5174,19.6428,52400.0
2006-01-06 14:00:00,28.2,28.22,28.16,28.21,58400.0,19.6428,19.6568,19.615,19.6498,58400.0
2006-01-06 14:30:00,28.22,28.34,28.21,28.31,86600.0,19.6568,19.7403,19.6498,19.7194,86600.0
2006-01-06 15:00:00,28.31,28.36,28.3,28.31,139400.0,19.7194,19.7543,19.7125,19.7194,139400.0
2006-01-06 15:30:00,28.31,28.31,28.24,28.25,124600.0,19.7194,19.7194,19.6707,19.6776,124600.0
2006-01-09 09:30:00,28.17,28.28,28.16,28.23,32000.0,19.6219,19.6985,19.615,19.6637,32000.0
2006-01-09 10:00:00,28.21,28.3,28.19,28.24,31000.0,19.6498,19.7125,19.6359,19.6707,31000.0
2006-01-09 10:30:00,28.24,28.27,28.18,28.18,19400.0,19.6707,19.6916,19.6289,19.6289,19400.0
2006-01-09 11:00:00,28.18,28.18,28.13,28.17,15400.0,19.6289,19.6289,19.5941,19.6219,15400.0
2006-01-09 11:30:00,28.16,28.2,28.15,28.19,18200.0,19.615,19.6428,19.608,19.6359,18200.0
2006-01-09 12:00:00,28.21,28.24,28.18,28.18,10400.0,19.6498,19.6707,19.6289,19.6289,10400.0
2006-01-09 12:30:00,28.16,28.16,28.12,28.13,24800.0,19.615,19.615,19.5871,19.5941,24800.0
2006-01-09 13:00:00,28.13,28.2,28.08,28.09,22600.0,19.5941,19.6428,19.5592,19.5662,22600.0
2006-01-09 13:30:00,28.08,28.12,28.08,28.09,27800.0,19.5592,19.5871,19.5592,19.5662,27800.0
2006-01-09 14:00:00,28.08,28.1,28.06,28.09,34400.0,19.5592,19.5732,19.5453,19.5662,34400.0
2006-01-09 14:30:00,28.09,28.13,28.08,28.1,51600.0,19.5662,19.5941,19.5592,19.5732,51600.0
2006-01-09 15:00:00,28.1,28.1,28.0,28.0,95200.0,19.5732,19.5732,19.5035,19.5035,95200.0
2006-01-09 15:30:00,28.0,28.1,28.0,28.08,108600.0,19.5035,19.5732,19.5035,19.5592,108600.0
2006-01-10 09:30:00,28.0,28.0,27.66,27.76,59000.0,19.5035,19.5035,19.2667,19.3363,59000.0
2006-01-10 10:00:00,27.76,27.98,27.74,27.93,89800.0,19.3363,19.4896,19.3224,19.4547,89800.0
2006-01-10 10:30:00,27.93,28.05,27.92,27.93,66800.0,19.4547,19.5383,19.4478,19.4547,66800.0
2006-01-10 11:00:00,27.94,27.95,27.86,27.89,52200.0,19.4617,19.4687,19.406,19.4269,52200.0
2006-01-10 11:30:00,27.89,27.92,27.84,27.91,42200.0,19.4269,19.4478,19.3921,19.4408,42200.0
2006-01-10 12:00:00,27.91,27.95,27.9,27.94,41200.0,19.4408,19.4687,19.4339,19.4617,41200.0
2006-01-10 12:30:00,27.94,27.95,27.86,27.9,28400.0,19.4617,19.4687,19.406,19.4339,28400.0
2006-01-10 13:00:00,27.91,27.95,27.91,27.95,32400.0,19.4408,19.4687,19.4408,19.4687,32400.0
2006-01-10 13:30:00,27.95,27.95,27.89,27.93,18800.0,19.4687,19.4687,19.4269,19.4547,18800.0
2006-01-10 14:00:00,27.93,27.94,27.84,27.85,35400.0,19.4547,19.4617,19.3921,19.399,35400.0
2006-01-10 14:30:00,27.84,27.89,27.8,27.84,54600.0,19.3921,19.4269,19.3642,19.3921,54600.0
2006-01-10 15:00:00,27.84,27.85,27.79,27.84,55000.0,19.3921,19.399,19.3572,19.3921,55000.0
2006-01-10 15:30:00,27.84,27.87,27.83,27.85,114600.0,19.3921,19.413,19.3851,19.399,114600.0
2006-01-11 09:30:00,27.5,27.68,27.5,27.68,91800.0,19.1552,19.2806,19.1552,19.2806,91800.0
2006-01-11 10:00:00,27.68,27.87,27.68,27.85,66000.0,19.2806,19.413,19.2806,19.399,66000.0
2006-01-11 10:30:00,27.84,27.85,27.72,27.75,35600.0,19.3921,19.399,19.3085,19.3294,35600.0
2006-01-11 11:00:00,27.75,27.85,27.75,27.85,52000.0,19.3294,19.399,19.3294,19.399,52000.0
2006-01-11 11:30:00,27.85,27.85,27.78,27.79,49600.0,19.399,19.399,19.3503,19.3572,49600.0
2006-01-11 12:00:00,27.8,27.83,27.77,27.77,68800.0,19.3642,19.3851,19.3433,19.3433,68800.0
2006-01-11 12:30:00,27.77,27.77,27.74,27.75,38800.0,19.3433,19.3433,19.3224,19.3294,38800.0
2006-01-11 13:00:00,27.75,27.75,27.64,27.64,34800.0,19.3294,19.3294,19.2527,19.2527,34800.0
2006-01-11 13:30:00,27.64,27.67,27.58,27.59,49200.0,19.2527,19.2736,19.211,19.2179,49200.0
2006-01-11 14:00:00,27.6,27.62,27.56,27.56,68200.0,19.2249,19.2388,19.197,19.197,68200.0
2006-01-11 14:30:00,27.56,27.61,27.56,27.6,66800.0,19.197,19.2319,19.197,19.2249,66800.0
2006-01-11 15:00:00,27.59,27.6,27.55,27.59,69000.0,19.2179,19.2249,19.1901,19.2179,69000.0
2006-01-11 15:30:00,27.58,27.59,27.55,27.59,120800.0,19.211,19.2179,19.1901,19.2179,120800.0
2006-01-12 09:30:00,27.59,27.59,27.48,27.54,39800.0,19.2179,19.2179,19.1413,19.1831,39800.0
2006-01-12 10:00:00,27.54,27.56,27.5,27.52,34000.0,19.1831,19.197,19.1552,19.1692,34000.0
2006-01-12 10:30:00,27.53,27.54,27.47,27.54,23400.0,19.1761,19.1831,19.1343,19.1831,23400.0
2006-01-12 11:00:00,27.53,27.54,27.49,27.49,48600.0,19.1761,19.1831,19.1483,19.1483,48600.0
2006-01-12 11:30:00,27.5,27.58,27.5,27.58,59800.0,19.1552,19.211,19.1552,19.211,59800.0
2006-01-12 12:00:00,27.58,27.62,27.58,27.59,38200.0,19.211,19.2388,19.211,19.2179,38200.0
2006-01-12 12:30:00,27.59,27.63,27.57,27.57,38800.0,19.2179,19.2458,19.204,19.204,38800.0
2006-01-12 13:00:00,27.57,27.57,27.46,27.46,45200.0,19.204,19.204,19.1274,19.1274,45200.0
2006-01-12 13:30:00,27.46,27.5,27.43,27.43,30000.0,19.1274,19.1552,19.1065,19.1065,30000.0
2006-01-12 14:00:00,27.43,27.43,27.33,27.38,93400.0,19.1065,19.1065,19.0368,19.0716,93400.0
2006-01-12 14:30:00,27.38,27.44,27.37,27.4,59400.0,19.0716,19.1134,19.0647,19.0856,59400.0
2006-01-12 15:00:00,27.39,27.43,27.38,27.43,52200.0,19.0786,19.1065,19.0716,19.1065,52200.0
2006-01-12 15:30:00,27.43,27.44,27.36,27.36,105200.0,19.1065,19.1134,19.0577,19.0577,105200.0
2006-01-13 09:30:00,27.36,27.41,27.21,27.32,53000.0,19.0577,19.0925,18.9532,19.0299,53000.0
2006-01-13 10:00:00,27.32,27.32,27.2,27.29,42800.0,19.0299,19.0299,18.9463,19.009,42800.0
2006-01-13 10:30:00,27.29,27.33,27.22,27.28,44000.0,19.009,19.0368,18.9602,19.002,44000.0
2006-01-13 11:00:00,27.28,27.29,27.24,27.25,29800.0,19.002,19.009,18.9741,18.9811,29800.0
2006-01-13 11:30:00,27.25,27.29,27.25,27.28,38600.0,18.9811,19.009,18.9811,19.002,38600.0
2006-01-13 12:00:00,27.28,27.43,27.28,27.43,34400.0,19.002,19.1065,19.002,19.1065,34400.0
2006-01-13 12:30:00,27.43,27.43,27.2,27.24,25800.0,19.1065,19.1065,18.9463,18.9741,25800.0
2006-01-13 13:00:00,27.24,27.29,27.22,27.26,22800.0,18.9741,19.009,18.9602,18.9881,22800.0
2006-01-13 13:30:00,27.27,27.27,27.18,27.21,15000.0,18.995,18.995,18.9323,18.9532,15000.0
2006-01-13 14:00:00,27.22,27.29,27.22,27.25,16800.0,18.9602,19.009,18.9602,18.9811,16800.0
2006-01-13 14:30:00,27.27,27.29,27.24,27.26,24800.0,18.995,19.009,18.9741,18.9881,24800.0
2006-01-13 15:00:00,27.26,27.26,27.21,27.25,46000.0,18.9881,18.9881,18.9532,18.9811,46000.0
2006-01-13 15:30:00,27.25,27.27,27.23,27.26,57000.0,18.9811,18.995,18.9672,18.9881,57000.0
2006-01-17 09:30:00,27.14,27.28,27.11,27.23,33800.0,18.9045,19.002,18.8836,18.9672,33800.0
2006-01-17 10:00:00,27.23,27.23,27.11,27.11,34400.0,18.9672,18.9672,18.8836,18.8836,34400.0
2006-01-17 10:30:00,27.11,27.14,27.03,27.03,40400.0,18.8836,18.9045,18.8279,18.8279,40400.0
2006-01-17 11:00:00,27.03,27.07,27.01,27.07,65000.0,18.8279,18.8557,18.8139,18.8557,65000.0
2006-01-17 11:30:00,27.06,27.13,27.04,27.11,26200.0,18.8487,18.8975,18.8348,18.8836,26200.0
2006-01-17 12:00:00,27.11,27.11,27.01,27.01,23200.0,18.8836,18.8836,18.8139,18.8139,23200.0
2006-01-17 12:30:00,27.01,27.08,27.0,27.06,25400.0,18.8139,18.8627,18.807,18.8487,25400.0
2006-01-17 13:00:00,27.06,27.09,27.04,27.09,23200.0,18.8487,18.8696,18.8348,18.8696,23200.0
2006-01-17 13:30:00,27.09,27.2,27.07,27.16,29400.0,18.8696,18.9463,18.8557,18.9184,29400.0
2006-01-17 14:00:00,27.19,27.22,27.13,27.16,20800.0,18.9393,18.9602,18.8975,18.9184,20800.0
2006-01-17 14:30:00,27.16,27.23,27.15,27.21,22400.0,18.9184,18.9672,18.9114,18.9532,22400.0
2006-01-17 15:00:00,27.21,27.23,27.11,27.11,43800.0,18.9532,18.9672,18.8836,18.8836,43800.0
2006-01-17 15:30:00,27.1,27.15,27.09,27.11,95400.0,18.8766,18.9114,18.8696,18.8836,95400.0
2006-01-18 09:30:00,27.1,27.21,27.03,27.05,62400.0,18.8766,18.9532,18.8279,18.8418,62400.0
2006-01-18 10:00:00,27.04,27.2,27.04,27.11,35000.0,18.8348,18.9463,18.8348,18.8836,35000.0
2006-01-18 10:30:00,27.13,27.13,27.06,27.07,32800.0,18.8975,18.8975,18.8487,18.8557,32800.0
2006-01-18 11:00:00,27.07,27.11,27.0,27.1,21400.0,18.8557,18.8836,18.807,18.8766,21400.0
2006-01-18 11:30:00,27.08,27.08,26.99,27.0,19400.0,18.8627,18.8627,18.8,18.807,19400.0
2006-01-18 12:00:00,26.99,27.0,26.96,26.97,34800.0,18.8,18.807,18.7791,18.7861,34800.0
2006-01-18 12:30:00,26.98,27.07,26.98,27.02,19800.0,18.793,18.8557,18.793,18.8209,19800.0
2006-01-18 13:00:00,27.03,27.04,26.98,26.99,17600.0,18.8279,18.8348,18.793,18.8,17600.0
2006-01-18 13:30:00,26.98,27.02,26.96,27.02,31400.0,18.793,18.8209,18.7791,18.8209,31400.0
2006-01-18 14:00:00,27.01,27.18,27.01,27.11,41200.0,18.8139,18.9323,18.8139,18.8836,41200.0
2006-01-18 14:30:00,27.11,27.17,26.98,26.98,25200.0,18.8836,18.9254,18.793,18.793,25200.0
2006-01-18 15:00:00,26.98,27.1,26.98,27.08,64200.0,18.793,18.8766,18.793,18.8627,64200.0
2006-01-18 15:30:00,27.09,27.16,27.09,27.1,99800.0,18.8696,18.9184,18.8696,18.8766,99800.0
2006-01-19 09:30:00,27.16,27.45,27.16,27.42,40600.0,18.9184,19.1204,18.9184,19.0995,40600.0
2006-01-19 10:00:00,27.4,27.43,27.35,27.36,68000.0,19.0856,19.1065,19.0507,19.0577,68000.0
2006-01-19 10:30:00,27.36,27.38,27.33,27.33,52600.0,19.0577,19.0716,19.0368,19.0368,52600.0
2006-01-19 11:00:00,27.33,27.41,27.33,27.35,40200.0,19.0368,19.0925,19.0368,19.0507,40200.0
2006-01-19 11:30:00,27.37,27.42,27.36,27.38,50200.0,19.0647,19.0995,19.0577,19.0716,50200.0
2006-01-19 12:00:00,27.38,27.5,27.38,27.5,52600.0,19.0716,19.1552,19.0716,19.1552,52600.0
2006-01-19 12:30:00,27.51,27.51,27.42,27.5,54000.0,19.1622,19.1622,19.0995,19.1552,54000.0
2006-01-19 13:00:00,27.5,27.61,27.49,27.56,48200.0,19.1552,19.2319,19.1483,19.197,48200.0
2006-01-19 13:30:00,27.56,27.6,27.54,27.57,109000.0,19.197,19.2249,19.1831,19.204,109000.0
2006-01-19 14:00:00,27.57,27.59,27.56,27.58,36000.0,19.204,19.2179,19.197,19.211,36000.0
2006-01-19 14:30:00,27.58,27.59,27.49,27.58,77000.0,19.211,19.2179,19.1483,19.211,77000.0
2006-01-19 15:00:00,27.59,27.61,27.55,27.61,74800.0,19.2179,19.2319,19.1901,19.2319,74800.0
2006-01-19 15:30:00,27.62,27.62,27.58,27.58,138800.0,19.2388,19.2388,19.211,19.211,138800.0
2006-01-20 09:30:00,27.57,27.57,27.2,27.25,324800.0,19.204,19.204,18.9463,18.9811,324800.0
2006-01-20 10:00:00,27.25,27.3,27.23,27.26,163000.0,18.9811,19.0159,18.9672,18.9881,163000.0
2006-01-20 10:30:00,27.25,27.28,27.23,27.24,70000.0,18.9811,19.002,18.9672,18.9741,70000.0
2006-01-20 11:00:00,27.23,27.28,27.21,27.21,90200.0,18.9672,19.002,18.9532,18.9532,90200.0
2006-01-20 11:30:00,27.21,27.21,27.13,27.15,85800.0,18.9532,18.9532,18.8975,18.9114,85800.0
2006-01-20 12:00:00,27.15,27.34,27.15,27.3,66800.0,18.9114,19.0438,18.9114,19.0159,66800.0
2006-01-20 12:30:00,27.32,27.34,27.25,27.3,52600.0,19.0299,19.0438,18.9811,19.0159,52600.0
2006-01-20 13:00:00,27.3,27.34,27.25,27.34,37200.0,19.0159,19.0438,18.9811,19.0438,37200.0
2006-01-20 13:30:00,27.33,27.35,27.3,27.33,66000.0,19.0368,19.0507,19.0159,19.0368,66000.0
2006-01-20 14:00:00,27.33,27.41,27.32,27.41,95000.0,19.0368,19.0925,19.0299,19.0925,95000.0
2006-01-20 14:30:00,27.42,27.42,27.33,27.36,103600.0,19.0995,19.0995,19.0368,19.0577,103600.0
2006-01-20 15:00:00,27.36,27.39,27.33,27.39,93000.0,19.0577,19.0786,19.0368,19.0786,93000.0
2006-01-20 15:30:00,27.39,27.5,27.38,27.5,370600.0,19.0786,19.1552,19.0716,19.1552,370600.0
2006-01-23 09:30:00,27.63,27.8,27.61,27.7,56000.0,19.2458,19.3642,19.2319,19.2945,56000.0
2006-01-23 10:00:00,27.7,27.92,27.69,27.79,79400.0,19.2945,19.4478,19.2876,19.3572,79400.0
2006-01-23 10:30:00,27.78,27.82,27.72,27.72,47400.0,19.3503,19.3781,19.3085,19.3085,47400.0
2006-01-23 11:00:00,27.72,27.72,27.61,27.61,69400.0,19.3085,19.3085,19.2319,19.2319,69400.0
2006-01-23 11:30:00,27.61,27.68,27.59,27.68,63000.0,19.2319,19.2806,19.2179,19.2806,63000.0
2006-01-23 12:00:00,27.68,27.68,27.57,27.59,23800.0,19.2806,19.2806,19.204,19.2179,23800.0
2006-01-23 12:30:00,27.61,27.63,27.5,27.54,17800.0,19.2319,19.2458,19.1552,19.1831,17800.0
2006-01-23 13:00:00,27.54,27.67,27.54,27.66,24800.0,19.1831,19.2736,19.1831,19.2667,24800.0
2006-01-23 13:30:00,27.65,27.65,27.56,27.57,29000.0,19.2597,19.2597,19.197,19.204,29000.0
2006-01-23 14:00:00,27.57,27.58,27.5,27.5,39800.0,19.204,19.211,19.1552,19.1552,39800.0
2006-01-23 14:30:00,27.5,27.61,27.46,27.61,46600.0,19.1552,19.2319,19.1274,19.2319,46600.0
2006-01-23 15:00:00,27.61,27.64,27.59,27.61,64200.0,19.2319,19.2527,19.2179,19.2319,64200.0
2006-01-23 15:30:00,27.61,27.61,27.48,27.51,114200.0,19.2319,19.2319,19.1413,19.1622,114200.0
2006-01-24 09:30:00,27.64,27.76,27.64,27.67,93000.0,19.2527,19.3363,19.2527,19.2736,93000.0
2006-01-24 10:00:00,27.67,27.83,27.63,27.81,91800.0,19.2736,19.3851,19.2458,19.3712,91800.0
2006-01-24 10:30:00,27.81,27.82,27.65,27.68,82600.0,19.3712,19.3781,19.2597,19.2806,82600.0
2006-01-24 11:00:00,27.67,27.68,27.63,27.65,57600.0,19.2736,19.2806,19.2458,19.2597,57600.0
2006-01-24 11:30:00,27.65,27.68,27.61,27.65,21800.0,19.2597,19.2806,19.2319,19.2597,21800.0
2006-01-24 12:00:00,27.66,27.68,27.54,27.57,32600.0,19.2667,19.2806,19.1831,19.204,32600.0
2006-01-24 12:30:00,27.57,27.67,27.55,27.64,22800.0,19.204,19.2736,19.1901,19.2527,22800.0
2006-01-24 13:00:00,27.63,27.66,27.56,27.65,163200.0,19.2458,19.2667,19.197,19.2597,163200.0
2006-01-24 13:30:00,27.67,27.72,27.64,27.68,81800.0,19.2736,19.3085,19.2527,19.2806,81800.0
2006-01-24 14:00:00,27.68,27.74,27.67,27.7,95000.0,19.2806,19.3224,19.2736,19.2945,95000.0
2006-01-24 14:30:00,27.7,27.7,27.63,27.67,51400.0,19.2945,19.2945,19.2458,19.2736,51400.0
2006-01-24 15:00:00,27.68,27.68,27.59,27.62,65800.0,19.2806,19.2806,19.2179,19.2388,65800.0
2006-01-24 15:30:00,27.62,27.71,27.62,27.67,84800.0,19.2388,19.3015,19.2388,19.2736,84800.0
2006-01-25 09:30:00,27.7,27.8,27.65,27.77,67200.0,19.2945,19.3642,19.2597,19.3433,67200.0
2006-01-25 10:00:00,27.78,27.93,27.77,27.81,50800.0,19.3503,19.4547,19.3433,19.3712,50800.0
2006-01-25 10:30:00,27.81,27.91,27.78,27.89,30200.0,19.3712,19.4408,19.3503,19.4269,30200.0
2006-01-25 11:00:00,27.9,27.95,27.89,27.95,97600.0,19.4339,19.4687,19.4269,19.4687,97600.0
2006-01-25 11:30:00,27.95,27.95,27.83,27.85,67400.0,19.4687,19.4687,19.3851,19.399,67400.0
2006-01-25 12:00:00,27.85,27.86,27.75,27.77,27800.0,19.399,19.406,19.3294,19.3433,27800.0
2006-01-25 12:30:00,27.77,27.9,27.77,27.9,29400.0,19.3433,19.4339,19.3433,19.4339,29400.0
2006-01-25 13:00:00,27.9,27.93,27.86,27.89,38800.0,19.4339,19.4547,19.406,19.4269,38800.0
2006-01-25 13:30:00,27.9,27.91,27.8,27.82,38800.0,19.4339,19.4408,19.3642,19.3781,38800.0
2006-01-25 14:00:00,27.82,27.84,27.77,27.77,65200.0,19.3781,19.3921,19.3433,19.3433,65200.0
2006-01-25 14:30:00,27.76,27.8,27.65,27.65,57600.0,19.3363,19.3642,19.2597,19.2597,57600.0
2006-01-25 15:00:00,27.65,27.7,27.64,27.67,94800.0,19.2597,19.2945,19.2527,19.2736,94800.0
2006-01-25 15:30:00,27.67,27.67,27.62,27.65,113400.0,19.2736,19.2736,19.2388,19.2597,113400.0
2006-01-26 09:30:00,27.75,27.89,27.75,27.88,38800.0,19.3294,19.4269,19.3294,19.4199,38800.0
2006-01-26 10:00:00,27.88,27.88,27.7,27.72,60800.0,19.4199,19.4199,19.2945,19.3085,60800.0
2006-01-26 10:30:00,27.7,27.72,27.65,27.7,27000.0,19.2945,19.3085,19.2597,19.2945,27000.0
2006-01-26 11:00:00,27.7,27.72,27.63,27.71,35200.0,19.2945,19.3085,19.2458,19.3015,35200.0
2006-01-26 11:30:00,27.71,27.73,27.67,27.67,33800.0,19.3015,19.3154,19.2736,19.2736,33800.0
2006-01-26 12:00:00,27.66,27.74,27.64,27.73,37000.0,19.2667,19.3224,19.2527,19.3154,37000.0
2006-01-26 12:30:00,27.73,27.73,27.68,27.71,24000.0,19.3154,19.3154,19.2806,19.3015,24000.0
2006-01-26 13:00:00,27.7,27.72,27.62,27.62,35400.0,19.2945,19.3085,19.2388,19.2388,35400.0
2006-01-26 13:30:00,27.61,27.64,27.56,27.63,60800.0,19.2319,19.2527,19.197,19.2458,60800.0
2006-01-26 14:00:00,27.64,27.67,27.6,27.63,54200.0,19.2527,19.2736,19.2249,19.2458,54200.0
2006-01-26 14:30:00,27.63,27.7,27.58,27.68,62600.0,19.2458,19.2945,19.211,19.2806,62600.0
2006-01-26 15:00:00,27.68,27.72,27.66,27.71,36600.0,19.2806,19.3085,19.2667,19.3015,36600.0
2006-01-26 15:30:00,27.71,27.71,27.65,27.7,71000.0,19.3015,19.3015,19.2597,19.2945,71000.0
2006-01-27 09:30:00,27.8,27.8,27.53,27.76,57400.0,19.3642,19.3642,19.1761,19.3363,57400.0
2006-01-27 10:00:00,27.76,27.85,27.73,27.78,50600.0,19.3363,19.399,19.3154,19.3503,50600.0
2006-01-27 10:30:00,27.76,27.9,27.76,27.85,60800.0,19.3363,19.4339,19.3363,19.399,60800.0
2006-01-27 11:00:00,27.85,27.9,27.82,27.88,38200.0,19.399,19.4339,19.3781,19.4199,38200.0
2006-01-27 11:30:00,27.88,27.92,27.85,27.89,27600.0,19.4199,19.4478,19.399,19.4269,27600.0
2006-01-27 12:00:00,27.88,27.96,27.84,27.96,91200.0,19.4199,19.4756,19.3921,19.4756,91200.0
2006-01-27 12:30:00,27.97,27.98,27.81,27.82,23600.0,19.4826,19.4896,19.3712,19.3781,23600.0
2006-01-27 13:00:00,27.84,27.87,27.79,27.86,35400.0,19.3921,19.413,19.3572,19.406,35400.0
2006-01-27 13:30:00,27.86,27.88,27.71,27.86,37800.0,19.406,19.4199,19.3015,19.406,37800.0
2006-01-27 14:00:00,27.84,27.93,27.81,27.93,44000.0,19.3921,19.4547,19.3712,19.4547,44000.0
2006-01-27 14:30:00,27.93,28.0,27.93,27.95,55800.0,19.4547,19.5035,19.4547,19.4687,55800.0
2006-01-27 15:00:00,27.95,27.98,27.91,27.95,60000.0,19.4687,19.4896,19.4408,19.4687,60000.0
2006-01-27 15:30:00,27.93,27.99,27.93,27.99,194200.0,19.4547,19.4965,19.4547,19.4965,194200.0
2006-01-30 09:30:00,28.13,28.31,27.63,27.82,221000.0,19.5941,19.7194,19.2458,19.3781,221000.0
2006-01-30 10:00:00,27.86,27.97,27.82,27.97,58200.0,19.406,19.4826,19.3781,19.4826,58200.0
2006-01-30 10:30:00,27.97,28.11,27.85,28.02,64400.0,19.4826,19.5801,19.399,19.5174,64400.0
2006-01-30 11:00:00,28.02,28.28,28.02,28.24,57400.0,19.5174,19.6985,19.5174,19.6707,57400.0
2006-01-30 11:30:00,28.26,28.27,28.14,28.19,50200.0,19.6846,19.6916,19.601,19.6359,50200.0
2006-01-30 12:00:00,28.19,28.25,28.17,28.18,37800.0,19.6359,19.6776,19.6219,19.6289,37800.0
2006-01-30 12:30:00,28.16,28.23,28.16,28.23,36000.0,19.615,19.6637,19.615,19.6637,36000.0
2006-01-30 13:00:00,28.23,28.36,28.2,28.33,69400.0,19.6637,19.7543,19.6428,19.7334,69400.0
2006-01-30 13:30:00,28.33,28.45,28.31,28.43,80600.0,19.7334,19.817,19.7194,19.803,80600.0
2006-01-30 14:00:00,28.43,28.44,28.36,28.39,78200.0,19.803,19.81,19.7543,19.7752,78200.0
2006-01-30 14:30:00,28.39,28.4,28.36,28.36,36800.0,19.7752,19.7821,19.7543,19.7543,36800.0
2006-01-30 15:00:00,28.36,28.36,28.31,28.33,38400.0,19.7543,19.7543,19.7194,19.7334,38400.0
2006-01-30 15:30:00,28.32,28.37,28.24,28.27,80800.0,19.7264,19.7612,19.6707,19.6916,80800.0
2006-01-31 09:30:00,28.18,28.32,28.18,28.23,43400.0,19.6289,19.7264,19.6289,19.6637,43400.0
2006-01-31 10:00:00,28.23,28.32,28.12,28.32,63600.0,19.6637,19.7264,19.5871,19.7264,63600.0
2006-01-31 10:30:00,28.28,28.28,27.94,27.96,39800.0,19.6985,19.6985,19.4617,19.4756,39800.0
2006-01-31 11:00:00,27.92,28.0,27.92,27.96,47600.0,19.4478,19.5035,19.4478,19.4756,47600.0
2006-01-31 11:30:00,27.97,27.97,27.95,27.95,44800.0,19.4826,19.4826,19.4687,19.4687,44800.0
2006-01-31 12:00:00,27.96,27.97,27.85,27.85,33200.0,19.4756,19.4826,19.399,19.399,33200.0
2006-01-31 12:30:00,27.85,27.92,27.84,27.92,29600.0,19.399,19.4478,19.3921,19.4478,29600.0
2006-01-31 13:00:00,27.93,27.93,27.91,27.91,15800.0,19.4547,19.4547,19.4408,19.4408,15800.0
2006-01-31 13:30:00,27.91,27.93,27.9,27.92,52400.0,19.4408,19.4547,19.4339,19.4478,52400.0
2006-01-31 14:00:00,27.91,27.96,27.78,27.82,63600.0,19.4408,19.4756,19.3503,19.3781,63600.0
2006-01-31 14:30:00,27.81,27.85,27.74,27.82,151000.0,19.3712,19.399,19.3224,19.3781,151000.0
2006-01-31 15:00:00,27.82,27.86,27.77,27.78,124600.0,19.3781,19.406,19.3433,19.3503,124600.0
2006-01-31 15:30:00,27.78,27.8,27.6,27.65,185800.0,19.3503,19.3642,19.2249,19.2597,185800.0
2006-02-01 09:30:00,27.46,27.59,27.42,27.57,99000.0,19.1274,19.2179,19.0995,19.204,99000.0
2006-02-01 10:00:00,27.54,27.63,27.51,27.6,55800.0,19.1831,19.2458,19.1622,19.2249,55800.0
2006-02-01 10:30:00,27.6,27.61,27.5,27.54,63400.0,19.2249,19.2319,19.1552,19.1831,63400.0
2006-02-01 11:00:00,27.55,27.58,27.52,27.55,61800.0,19.1901,19.211,19.1692,19.1901,61800.0
2006-02-01 11:30:00,27.55,27.72,27.54,27.7,53000.0,19.1901,19.3085,19.1831,19.2945,53000.0
2006-02-01 12:00:00,27.69,27.72,27.59,27.71,46600.0,19.2876,19.3085,19.2179,19.3015,46600.0
2006-02-01 12:30:00,27.72,27.77,27.7,27.75,47600.0,19.3085,19.3433,19.2945,19.3294,47600.0
2006-02-01 13:00:00,27.75,27.8,27.63,27.68,40600.0,19.3294,19.3642,19.2458,19.2806,40600.0
2006-02-01 13:30:00,27.67,27.68,27.63,27.68,45600.0,19.2736,19.2806,19.2458,19.2806,45600.0
2006-02-01 14:00:00,27.67,27.75,27.67,27.72,69400.0,19.2736,19.3294,19.2736,19.3085,69400.0
2006-02-01 14:30:00,27.72,27.85,27.72,27.85,66000.0,19.3085,19.399,19.3085,19.399,66000.0
2006-02-01 15:00:00,27.85,27.91,27.81,27.83,56200.0,19.399,19.4408,19.3712,19.3851,56200.0
2006-02-01 15:30:00,27.83,27.83,27.73,27.81,91800.0,19.3851,19.3851,19.3154,19.3712,91800.0
2006-02-02 09:30:00,27.75,27.75,27.53,27.74,44800.0,19.3294,19.3294,19.1761,19.3224,44800.0
2006-02-02 10:00:00,27.73,27.78,27.65,27.66,29200.0,19.3154,19.3503,19.2597,19.2667,29200.0
2006-02-02 10:30:00,27.66,27.68,27.55,27.55,44400.0,19.2667,19.2806,19.1901,19.1901,44400.0
2006-02-02 11:00:00,27.53,27.53,27.29,27.29,71000.0,19.1761,19.1761,19.009,19.009,71000.0
2006-02-02 11:30:00,27.29,27.4,27.24,27.25,93800.0,19.009,19.0856,18.9741,18.9811,93800.0
2006-02-02 12:00:00,27.25,27.31,27.24,27.28,54600.0,18.9811,19.0229,18.9741,19.002,54600.0
2006-02-02 12:30:00,27.28,27.36,27.28,27.35,22000.0,19.002,19.0577,19.002,19.0507,22000.0
2006-02-02 13:00:00,27.34,27.34,27.26,27.26,24600.0,19.0438,19.0438,18.9881,18.9881,24600.0
2006-02-02 13:30:00,27.26,27.3,27.23,27.28,31600.0,18.9881,19.0159,18.9672,19.002,31600.0
2006-02-02 14:00:00,27.29,27.31,27.19,27.24,44400.0,19.009,19.0229,18.9393,18.9741,44400.0
2006-02-02 14:30:00,27.23,27.3,27.22,27.25,63000.0,18.9672,19.0159,18.9602,18.9811,63000.0
2006-02-02 15:00:00,27.25,27.25,27.15,27.16,94600.0,18.9811,18.9811,18.9114,18.9184,94600.0
2006-02-02 15:30:00,27.15,27.15,27.01,27.04,142800.0,18.9114,18.9114,18.8139,18.8348,142800.0
2006-02-03 09:30:00,27.0,27.0,26.71,26.75,66600.0,18.807,18.807,18.605,18.6328,66600.0
2006-02-03 10:00:00,26.74,26.95,26.72,26.87,68800.0,18.6259,18.7721,18.6119,18.7164,68800.0
2006-02-03 10:30:00,26.88,26.88,26.74,26.81,52200.0,18.7234,18.7234,18.6259,18.6746,52200.0
2006-02-03 11:00:00,26.78,26.86,26.75,26.82,45000.0,18.6537,18.7094,18.6328,18.6816,45000.0
2006-02-03 11:30:00,26.83,26.86,26.81,26.82,33400.0,18.6885,18.7094,18.6746,18.6816,33400.0
2006-02-03 12:00:00,26.82,26.96,26.82,26.93,52800.0,18.6816,18.7791,18.6816,18.7582,52800.0
2006-02-03 12:30:00,26.93,26.93,26.9,26.92,53200.0,18.7582,18.7582,18.7373,18.7512,53200.0
2006-02-03 13:00:00,26.93,27.03,26.9,27.0,33000.0,18.7582,18.8279,18.7373,18.807,33000.0
2006-02-03 13:30:00,27.02,27.02,26.99,27.01,45800.0,18.8209,18.8209,18.8,18.8139,45800.0
2006-02-03 14:00:00,27.01,27.04,26.95,27.0,43800.0,18.8139,18.8348,18.7721,18.807,43800.0
2006-02-03 14:30:00,27.0,27.06,27.0,27.0,37000.0,18.807,18.8487,18.807,18.807,37000.0
2006-02-03 15:00:00,27.02,27.09,27.01,27.06,64000.0,18.8209,18.8696,18.8139,18.8487,64000.0
2006-02-03 15:30:00,27.06,27.13,27.06,27.13,211400.0,18.8487,18.8975,18.8487,18.8975,211400.0
2006-02-06 09:30:00,27.08,27.1,26.97,27.03,60200.0,18.8627,18.8766,18.7861,18.8279,60200.0
2006-02-06 10:00:00,27.03,27.06,27.0,27.0,48800.0,18.8279,18.8487,18.807,18.807,48800.0
2006-02-06 10:30:00,27.0,27.06,27.0,27.04,81400.0,18.807,18.8487,18.807,18.8348,81400.0
2006-02-06 11:00:00,27.04,27.09,27.0,27.0,51000.0,18.8348,18.8696,18.807,18.807,51000.0
2006-02-06 11:30:00,27.0,27.02,27.0,27.02,49400.0,18.807,18.8209,18.807,18.8209,49400.0
2006-02-06 12:00:00,27.02,27.06,27.0,27.01,64200.0,18.8209,18.8487,18.807,18.8139,64200.0
2006-02-06 12:30:00,27.01,27.05,27.0,27.02,40200.0,18.8139,18.8418,18.807,18.8209,40200.0
2006-02-06 13:00:00,27.02,27.07,27.0,27.07,64200.0,18.8209,18.8557,18.807,18.8557,64200.0
2006-02-06 13:30:00,27.08,27.24,27.08,27.2,35200.0,18.8627,18.9741,18.8627,18.9463,35200.0
2006-02-06 14:00:00,27.2,27.24,27.16,27.24,33600.0,18.9463,18.9741,18.9184,18.9741,33600.0
2006-02-06 14:30:00,27.25,27.31,27.23,27.23,46600.0,18.9811,19.0229,18.9672,18.9672,46600.0
2006-02-06 15:00:00,27.24,27.36,27.23,27.36,71600.0,18.9741,19.0577,18.9672,19.0577,71600.0
2006-02-06 15:30:00,27.35,27.43,27.29,27.4,108400.0,19.0507,19.1065,19.009,19.0856,108400.0
2006-02-07 09:30:00,27.43,27.63,27.32,27.41,59800.0,19.1065,19.2458,19.0299,19.0925,59800.0
2006-02-07 10:00:00,27.41,27.46,27.33,27.33,103800.0,19.0925,19.1274,19.0368,19.0368,103800.0
2006-02-07 10:30:00,27.33,27.33,27.2,27.25,57800.0,19.0368,19.0368,18.9463,18.9811,57800.0
2006-02-07 11:00:00,27.25,27.35,27.21,27.35,60800.0,18.9811,19.0507,18.9532,19.0507,60800.0
2006-02-07 11:30:00,27.33,27.34,27.25,27.25,29800.0,19.0368,19.0438,18.9811,18.9811,29800.0
2006-02-07 12:00:00,27.24,27.24,27.18,27.22,34000.0,18.9741,18.9741,18.9323,18.9602,34000.0
2006-02-07 12:30:00,27.22,27.29,27.22,27.28,20800.0,18.9602,19.009,18.9602,19.002,20800.0
2006-02-07 13:00:00,27.28,27.29,27.25,27.25,53000.0,19.002,19.009,18.9811,18.9811,53000.0
2006-02-07 13:30:00,27.25,27.3,27.25,27.3,49600.0,18.9811,19.0159,18.9811,19.0159,49600.0
2006-02-07 14:00:00,27.3,27.36,27.28,27.36,44400.0,19.0159,19.0577,19.002,19.0577,44400.0
2006-02-07 14:30:00,27.36,27.36,27.27,27.3,102600.0,19.0577,19.0577,18.995,19.0159,102600.0
2006-02-07 15:00:00,27.3,27.31,27.25,27.28,33600.0,19.0159,19.0229,18.9811,19.002,33600.0
2006-02-07 15:30:00,27.27,27.28,27.23,27.28,103200.0,18.995,19.002,18.9672,19.002,103200.0
2006-02-08 09:30:00,27.25,27.3,27.13,27.18,56600.0,18.9811,19.0159,18.8975,18.9323,56600.0
2006-02-08 10:00:00,27.18,27.25,27.18,27.25,51600.0,18.9323,18.9811,18.9323,18.9811,51600.0
2006-02-08 10:30:00,27.26,27.28,27.23,27.25,75600.0,18.9881,19.002,18.9672,18.9811,75600.0
2006-02-08 11:00:00,27.24,27.25,27.2,27.21,41000.0,18.9741,18.9811,18.9463,18.9532,41000.0
2006-02-08 11:30:00,27.21,27.23,27.21,27.22,44800.0,18.9532,18.9672,18.9532,18.9602,44800.0
2006-02-08 12:00:00,27.22,27.22,27.18,27.18,37400.0,18.9602,18.9602,18.9323,18.9323,37400.0
2006-02-08 12:30:00,27.18,27.18,27.16,27.17,46800.0,18.9323,18.9323,18.9184,18.9254,46800.0
2006-02-08 13:00:00,27.17,27.18,27.17,27.17,33600.0,18.9254,18.9323,18.9254,18.9254,33600.0
2006-02-08 13:30:00,27.17,27.18,27.14,27.16,53400.0,18.9254,18.9323,18.9045,18.9184,53400.0
2006-02-08 14:00:00,27.16,27.18,27.16,27.17,55400.0,18.9184,18.9323,18.9184,18.9254,55400.0
2006-02-08 14:30:00,27.17,27.2,27.15,27.15,44000.0,18.9254,18.9463,18.9114,18.9114,44000.0
2006-02-08 15:00:00,27.15,27.25,27.14,27.24,62600.0,18.9114,18.9811,18.9045,18.9741,62600.0
2006-02-08 15:30:00,27.24,27.28,27.23,27.24,57200.0,18.9741,19.002,18.9672,18.9741,57200.0
2006-02-09 09:30:00,27.25,27.32,27.21,27.21,38400.0,18.9811,19.0299,18.9532,18.9532,38400.0
2006-02-09 10:00:00,27.21,27.4,27.21,27.35,33800.0,18.9532,19.0856,18.9532,19.0507,33800.0
2006-02-09 10:30:00,27.35,27.46,27.31,27.43,26400.0,19.0507,19.1274,19.0229,19.1065,26400.0
2006-02-09 11:00:00,27.43,27.43,27.34,27.41,11800.0,19.1065,19.1065,19.0438,19.0925,11800.0
2006-02-09 11:30:00,27.43,27.48,27.36,27.4,16000.0,19.1065,19.1413,19.0577,19.0856,16000.0
2006-02-09 12:00:00,27.39,27.47,27.39,27.47,9400.0,19.0786,19.1343,19.0786,19.1343,9400.0
2006-02-09 12:30:00,27.47,27.52,27.45,27.48,16000.0,19.1343,19.1692,19.1204,19.1413,16000.0
2006-02-09 13:00:00,27.5,27.55,27.43,27.45,16000.0,19.1552,19.1901,19.1065,19.1204,16000.0
2006-02-09 13:30:00,27.43,27.46,27.4,27.46,15000.0,19.1065,19.1274,19.0856,19.1274,15000.0
2006-02-09 14:00:00,27.43,27.46,27.39,27.43,16200.0,19.1065,19.1274,19.0786,19.1065,16200.0
2006-02-09 14:30:00,27.43,27.48,27.4,27.48,13000.0,19.1065,19.1413,19.0856,19.1413,13000.0
2006-02-09 15:00:00,27.48,27.48,27.38,27.38,26800.0,19.1413,19.1413,19.0716,19.0716,26800.0
2006-02-09 15:30:00,27.36,27.36,27.26,27.29,49000.0,19.0577,19.0577,18.9881,19.009,49000.0
2006-02-10 09:30:00,27.18,27.25,27.1,27.25,47000.0,18.9323,18.9811,18.8766,18.9811,47000.0
2006-02-10 10:00:00,27.22,27.25,27.16,27.17,17600.0,18.9602,18.9811,18.9184,18.9254,17600.0
2006-02-10 10:30:00,27.18,27.18,27.0,27.08,116200.0,18.9323,18.9323,18.807,18.8627,116200.0
2006-02-10 11:00:00,27.08,27.13,27.07,27.1,47600.0,18.8627,18.8975,18.8557,18.8766,47600.0
2006-02-10 11:30:00,27.1,27.11,27.06,27.08,20000.0,18.8766,18.8836,18.8487,18.8627,20000.0
2006-02-10 12:00:00,27.07,27.2,27.07,27.18,13600.0,18.8557,18.9463,18.8557,18.9323,13600.0
2006-02-10 12:30:00,27.18,27.22,27.16,27.17,15200.0,18.9323,18.9602,18.9184,18.9254,15200.0
2006-02-10 13:00:00,27.17,27.23,27.15,27.15,13200.0,18.9254,18.9672,18.9114,18.9114,13200.0
2006-02-10 13:30:00,27.15,27.23,27.15,27.21,15600.0,18.9114,18.9672,18.9114,18.9532,15600.0
2006-02-10 14:00:00,27.21,27.36,27.21,27.36,22400.0,18.9532,19.0577,18.9532,19.0577,22400.0
2006-02-10 14:30:00,27.36,27.48,27.36,27.46,30200.0,19.0577,19.1413,19.0577,19.1274,30200.0
2006-02-10 15:00:00,27.46,27.53,27.41,27.42,87200.0,19.1274,19.1761,19.0925,19.0995,87200.0
2006-02-10 15:30:00,27.42,27.42,27.34,27.36,51600.0,19.0995,19.0995,19.0438,19.0577,51600.0
2006-02-13 09:30:00,27.45,27.45,27.17,27.21,66400.0,19.1204,19.1204,18.9254,18.9532,66400.0
2006-02-13 10:00:00,27.21,27.25,27.18,27.25,43800.0,18.9532,18.9811,18.9323,18.9811,43800.0
2006-02-13 10:30:00,27.25,27.3,27.24,27.26,27800.0,18.9811,19.0159,18.9741,18.9881,27800.0
2006-02-13 11:00:00,27.25,27.25,27.21,27.24,42400.0,18.9811,18.9811,18.9532,18.9741,42400.0
2006-02-13 11:30:00,27.24,27.34,27.23,27.32,51600.0,18.9741,19.0438,18.9672,19.0299,51600.0
2006-02-13 12:00:00,27.32,27.36,27.31,27.31,45400.0,19.0299,19.0577,19.0229,19.0229,45400.0
2006-02-13 12:30:00,27.3,27.33,27.25,27.33,23600.0,19.0159,19.0368,18.9811,19.0368,23600.0
2006-02-13 13:00:00,27.33,27.34,27.31,27.31,14400.0,19.0368,19.0438,19.0229,19.0229,14400.0
2006-02-13 13:30:00,27.31,27.32,27.25,27.31,18800.0,19.0229,19.0299,18.9811,19.0229,18800.0
2006-02-13 14:00:00,27.31,27.32,27.29,27.31,20600.0,19.0229,19.0299,19.009,19.0229,20600.0
2006-02-13 14:30:00,27.31,27.32,27.29,27.29,33600.0,19.0229,19.0299,19.009,19.009,33600.0
2006-02-13 15:00:00,27.29,27.3,27.25,27.26,29800.0,19.009,19.0159,18.9811,18.9881,29800.0
2006-02-13 15:30:00,27.27,27.36,27.27,27.36,80200.0,18.995,19.0577,18.995,19.0577,80200.0
2006-02-14 09:30:00,27.42,27.47,27.25,27.32,33600.0,19.0995,19.1343,18.9811,19.0299,33600.0
2006-02-14 10:00:00,27.32,27.36,27.27,27.36,27600.0,19.0299,19.0577,18.995,19.0577,27600.0
2006-02-14 10:30:00,27.36,27.45,27.28,27.41,50600.0,19.0577,19.1204,19.002,19.0925,50600.0
2006-02-14 11:00:00,27.45,27.6,27.45,27.58,35600.0,19.1204,19.2249,19.1204,19.211,35600.0
2006-02-14 11:30:00,27.59,27.75,27.59,27.75,41400.0,19.2179,19.3294,19.2179,19.3294,41400.0
2006-02-14 12:00:00,27.75,27.77,27.68,27.72,31600.0,19.3294,19.3433,19.2806,19.3085,31600.0
2006-02-14 12:30:00,27.72,27.75,27.68,27.75,46400.0,19.3085,19.3294,19.2806,19.3294,46400.0
2006-02-14 13:00:00,27.75,27.76,27.74,27.74,31800.0,19.3294,19.3363,19.3224,19.3224,31800.0
2006-02-14 13:30:00,27.74,27.74,27.57,27.57,37600.0,19.3224,19.3224,19.204,19.204,37600.0
2006-02-14 14:00:00,27.56,27.68,27.56,27.59,99600.0,19.197,19.2806,19.197,19.2179,99600.0
2006-02-14 14:30:00,27.58,27.66,27.55,27.57,55400.0,19.211,19.2667,19.1901,19.204,55400.0
2006-02-14 15:00:00,27.57,27.61,27.53,27.59,60400.0,19.204,19.2319,19.1761,19.2179,60400.0
2006-02-14 15:30:00,27.58,27.64,27.56,27.58,78400.0,19.211,19.2527,19.197,19.211,78400.0
2006-02-15 09:30:00,27.4,27.5,27.33,27.41,61200.0,19.0856,19.1552,19.0368,19.0925,61200.0
2006-02-15 10:00:00,27.42,27.63,27.35,27.5,32600.0,19.0995,19.2458,19.0507,19.1552,32600.0
2006-02-15 10:30:00,27.5,27.6,27.5,27.59,19000.0,19.1552,19.2249,19.1552,19.2179,19000.0
2006-02-15 11:00:00,27.58,27.58,27.47,27.47,20000.0,19.211,19.211,19.1343,19.1343,20000.0
2006-02-15 11:30:00,27.5,27.53,27.47,27.53,36800.0,19.1552,19.1761,19.1343,19.1761,36800.0
2006-02-15 12:00:00,27.54,27.54,27.43,27.45,19200.0,19.1831,19.1831,19.1065,19.1204,19200.0
2006-02-15 12:30:00,27.43,27.45,27.38,27.42,27800.0,19.1065,19.1204,19.0716,19.0995,27800.0
2006-02-15 13:00:00,27.43,27.56,27.43,27.54,19400.0,19.1065,19.197,19.1065,19.1831,19400.0
2006-02-15 13:30:00,27.54,27.59,27.53,27.59,17000.0,19.1831,19.2179,19.1761,19.2179,17000.0
2006-02-15 14:00:00,27.59,27.72,27.56,27.72,22200.0,19.2179,19.3085,19.197,19.3085,22200.0
2006-02-15 14:30:00,27.71,27.76,27.71,27.73,30200.0,19.3015,19.3363,19.3015,19.3154,30200.0
2006-02-15 15:00:00,27.73,27.8,27.66,27.77,44200.0,19.3154,19.3642,19.2667,19.3433,44200.0
2006-02-15 15:30:00,27.77,27.78,27.75,27.77,45800.0,19.3433,19.3503,19.3294,19.3433,45800.0
2006-02-16 09:30:00,27.76,27.76,27.56,27.6,26400.0,19.3363,19.3363,19.197,19.2249,26400.0
2006-02-16 10:00:00,27.6,27.65,27.58,27.65,20400.0,19.2249,19.2597,19.211,19.2597,20400.0
2006-02-16 10:30:00,27.62,27.65,27.56,27.62,24600.0,19.2388,19.2597,19.197,19.2388,24600.0
2006-02-16 11:00:00,27.63,27.64,27.61,27.62,6000.0,19.2458,19.2527,19.2319,19.2388,6000.0
2006-02-16 11:30:00,27.62,27.68,27.62,27.68,17800.0,19.2388,19.2806,19.2388,19.2806,17800.0
2006-02-16 12:00:00,27.69,27.77,27.68,27.76,37400.0,19.2876,19.3433,19.2806,19.3363,37400.0
2006-02-16 12:30:00,27.76,27.85,27.75,27.85,19600.0,19.3363,19.399,19.3294,19.399,19600.0
2006-02-16 13:00:00,27.86,27.9,27.86,27.88,16000.0,19.406,19.4339,19.406,19.4199,16000.0
2006-02-16 13:30:00,27.88,27.92,27.83,27.84,24200.0,19.4199,19.4478,19.3851,19.3921,24200.0
2006-02-16 14:00:00,27.85,27.86,27.78,27.79,21400.0,19.399,19.406,19.3503,19.3572,21400.0
2006-02-16 14:30:00,27.78,27.81,27.74,27.8,13200.0,19.3503,19.3712,19.3224,19.3642,13200.0
2006-02-16 15:00:00,27.8,27.84,27.78,27.81,25800.0,19.3642,19.3921,19.3503,19.3712,25800.0
2006-02-16 15:30:00,27.8,27.93,27.8,27.93,29200.0,19.3642,19.4547,19.3642,19.4547,29200.0
2006-02-17 09:30:00,27.95,27.96,27.86,27.93,73000.0,19.4687,19.4756,19.406,19.4547,73000.0
2006-02-17 10:00:00,27.93,27.93,27.83,27.85,13200.0,19.4547,19.4547,19.3851,19.399,13200.0
2006-02-17 10:30:00,27.85,27.94,27.85,27.93,13000.0,19.399,19.4617,19.399,19.4547,13000.0
2006-02-17 11:00:00,27.93,27.98,27.9,27.93,25400.0,19.4547,19.4896,19.4339,19.4547,25400.0
2006-02-17 11:30:00,27.95,28.0,27.95,27.99,14200.0,19.4687,19.5035,19.4687,19.4965,14200.0
2006-02-17 12:00:00,27.99,28.0,27.98,27.98,15000.0,19.4965,19.5035,19.4896,19.4896,15000.0
2006-02-17 12:30:00,27.97,27.97,27.92,27.95,10800.0,19.4826,19.4826,19.4478,19.4687,10800.0
2006-02-17 13:00:00,27.97,28.0,27.97,28.0,8800.0,19.4826,19.5035,19.4826,19.5035,8800.0
2006-02-17 13:30:00,28.0,28.0,27.98,27.99,17400.0,19.5035,19.5035,19.4896,19.4965,17400.0
2006-02-17 14:00:00,27.99,28.03,27.98,28.02,17000.0,19.4965,19.5244,19.4896,19.5174,17000.0
2006-02-17 14:30:00,28.02,28.05,28.0,28.05,19200.0,19.5174,19.5383,19.5035,19.5383,19200.0
2006-02-17 15:00:00,28.05,28.09,28.01,28.01,29800.0,19.5383,19.5662,19.5105,19.5105,29800.0
2006-02-17 15:30:00,28.01,28.06,27.93,28.04,35400.0,19.5105,19.5453,19.4547,19.5314,35400.0
2006-02-21 09:30:00,28.23,28.25,28.13,28.13,33000.0,19.6637,19.6776,19.5941,19.5941,33000.0
2006-02-21 10:00:00,28.12,28.12,27.93,27.99,26000.0,19.5871,19.5871,19.4547,19.4965,26000.0
2006-02-21 10:30:00,27.99,28.0,27.93,27.93,28800.0,19.4965,19.5035,19.4547,19.4547,28800.0
2006-02-21 11:00:00,27.93,27.93,27.85,27.88,29400.0,19.4547,19.4547,19.399,19.4199,29400.0
2006-02-21 11:30:00,27.89,27.96,27.84,27.85,19200.0,19.4269,19.4756,19.3921,19.399,19200.0
2006-02-21 12:00:00,27.84,27.93,27.83,27.93,15200.0,19.3921,19.4547,19.3851,19.4547,15200.0
2006-02-21 12:30:00,27.9,27.95,27.9,27.95,5800.0,19.4339,19.4687,19.4339,19.4687,5800.0
2006-02-21 13:00:00,27.92,27.97,27.91,27.97,8800.0,19.4478,19.4826,19.4408,19.4826,8800.0
2006-02-21 13:30:00,27.97,28.01,27.96,27.97,13400.0,19.4826,19.5105,19.4756,19.4826,13400.0
2006-02-21 14:00:00,27.93,28.05,27.89,27.96,30400.0,19.4547,19.5383,19.4269,19.4756,30400.0
2006-02-21 14:30:00,27.97,27.98,27.89,27.89,34200.0,19.4826,19.4896,19.4269,19.4269,34200.0
2006-02-21 15:00:00,27.89,28.0,27.89,28.0,21400.0,19.4269,19.5035,19.4269,19.5035,21400.0
2006-02-21 15:30:00,27.98,28.04,27.98,28.04,32800.0,19.4896,19.5314,19.4896,19.5314,32800.0
2006-02-22 09:30:00,28.14,28.25,28.05,28.22,44400.0,19.601,19.6776,19.5383,19.6568,44400.0
2006-02-22 10:00:00,28.22,28.25,28.16,28.21,68000.0,19.6568,19.6776,19.615,19.6498,68000.0
2006-02-22 10:30:00,28.18,28.2,28.15,28.18,9800.0,19.6289,19.6428,19.608,19.6289,9800.0
2006-02-22 11:00:00,28.2,28.33,28.2,28.31,12400.0,19.6428,19.7334,19.6428,19.7194,12400.0
2006-02-22 11:30:00,28.33,28.34,28.21,28.21,28200.0,19.7334,19.7403,19.6498,19.6498,28200.0
2006-02-22 12:00:00,28.21,28.21,28.13,28.14,41200.0,19.6498,19.6498,19.5941,19.601,41200.0
2006-02-22 12:30:00,28.13,28.15,28.09,28.09,16000.0,19.5941,19.608,19.5662,19.5662,16000.0
2006-02-22 13:00:00,28.09,28.13,28.09,28.13,26600.0,19.5662,19.5941,19.5662,19.5941,26600.0
2006-02-22 13:30:00,28.14,28.14,28.09,28.1,8000.0,19.601,19.601,19.5662,19.5732,8000.0
2006-02-22 14:00:00,28.1,28.1,28.02,28.03,29600.0,19.5732,19.5732,19.5174,19.5244,29600.0
2006-02-22 14:30:00,28.02,28.04,27.99,28.04,35000.0,19.5174,19.5314,19.4965,19.5314,35000.0
2006-02-22 15:00:00,28.03,28.07,27.98,28.06,45200.0,19.5244,19.5523,19.4896,19.5453,45200.0
2006-02-22 15:30:00,28.06,28.06,28.0,28.04,98800.0,19.5453,19.5453,19.5035,19.5314,98800.0
2006-02-23 09:30:00,28.0,28.09,27.88,28.09,47400.0,19.5035,19.5662,19.4199,19.5662,47400.0
2006-02-23 10:00:00,28.07,28.18,28.03,28.18,40600.0,19.5523,19.6289,19.5244,19.6289,40600.0
2006-02-23 10:30:00,28.18,28.31,28.13,28.3,39800.0,19.6289,19.7194,19.5941,19.7125,39800.0
2006-02-23 11:00:00,28.3,28.41,28.27,28.41,44600.0,19.7125,19.7891,19.6916,19.7891,44600.0
2006-02-23 11:30:00,28.41,28.54,28.41,28.51,63600.0,19.7891,19.8796,19.7891,19.8588,63600.0
2006-02-23 12:00:00,28.5,28.57,28.44,28.56,40600.0,19.8518,19.9005,19.81,19.8936,40600.0
2006-02-23 12:30:00,28.57,28.62,28.55,28.59,25200.0,19.9005,19.9354,19.8866,19.9145,25200.0
2006-02-23 13:00:00,28.59,28.68,28.59,28.67,24800.0,19.9145,19.9772,19.9145,19.9702,24800.0
2006-02-23 13:30:00,28.67,28.7,28.65,28.68,32000.0,19.9702,19.9911,19.9563,19.9772,32000.0
2006-02-23 14:00:00,28.68,28.7,28.54,28.58,44800.0,19.9772,19.9911,19.8796,19.9075,44800.0
2006-02-23 14:30:00,28.58,28.6,28.5,28.52,37600.0,19.9075,19.9214,19.8518,19.8657,37600.0
2006-02-23 15:00:00,28.52,28.54,28.46,28.51,48400.0,19.8657,19.8796,19.8239,19.8588,48400.0
2006-02-23 15:30:00,28.5,28.51,28.42,28.43,55400.0,19.8518,19.8588,19.7961,19.803,55400.0
2006-02-24 09:30:00,28.43,28.55,28.36,28.5,28000.0,19.803,19.8866,19.7543,19.8518,28000.0
2006-02-24 10:00:00,28.5,28.56,28.39,28.39,18000.0,19.8518,19.8936,19.7752,19.7752,18000.0
2006-02-24 10:30:00,28.36,28.36,28.21,28.24,29800.0,19.7543,19.7543,19.6498,19.6707,29800.0
2006-02-24 11:00:00,28.25,28.31,28.24,28.27,36800.0,19.6776,19.7194,19.6707,19.6916,36800.0
2006-02-24 11:30:00,28.26,28.32,28.23,28.25,21200.0,19.6846,19.7264,19.6637,19.6776,21200.0
2006-02-24 12:00:00,28.25,28.34,28.24,28.33,11400.0,19.6776,19.7403,19.6707,19.7334,11400.0
2006-02-24 12:30:00,28.32,28.32,28.27,28.3,14000.0,19.7264,19.7264,19.6916,19.7125,14000.0
2006-02-24 13:00:00,28.29,28.29,28.24,28.27,9600.0,19.7055,19.7055,19.6707,19.6916,9600.0
2006-02-24 13:30:00,28.25,28.28,28.24,28.24,15000.0,19.6776,19.6985,19.6707,19.6707,15000.0
2006-02-24 14:00:00,28.25,28.27,28.25,28.25,21800.0,19.6776,19.6916,19.6776,19.6776,21800.0
2006-02-24 14:30:00,28.25,28.38,28.25,28.38,30800.0,19.6776,19.7682,19.6776,19.7682,30800.0
2006-02-24 15:00:00,28.38,28.4,28.3,28.31,13600.0,19.7682,19.7821,19.7125,19.7194,13600.0
2006-02-24 15:30:00,28.3,28.3,28.24,28.26,29800.0,19.7125,19.7125,19.6707,19.6846,29800.0
2006-02-27 09:30:00,28.28,28.5,28.27,28.5,16000.0,19.6985,19.8518,19.6916,19.8518,16000.0
2006-02-27 10:00:00,28.5,28.5,28.36,28.39,17600.0,19.8518,19.8518,19.7543,19.7752,17600.0
2006-02-27 10:30:00,28.39,28.39,28.35,28.35,13400.0,19.7752,19.7752,19.7473,19.7473,13400.0
2006-02-27 11:00:00,28.35,28.4,28.33,28.39,37000.0,19.7473,19.7821,19.7334,19.7752,37000.0
2006-02-27 11:30:00,28.4,28.41,28.36,28.38,31000.0,19.7821,19.7891,19.7543,19.7682,31000.0
2006-02-27 12:00:00,28.36,28.4,28.3,28.3,43800.0,19.7543,19.7821,19.7125,19.7125,43800.0
2006-02-27 12:30:00,28.3,28.34,28.26,28.27,51200.0,19.7125,19.7403,19.6846,19.6916,51200.0
2006-02-27 13:00:00,28.27,28.29,28.26,28.29,21400.0,19.6916,19.7055,19.6846,19.7055,21400.0
2006-02-27 13:30:00,28.29,28.3,28.27,28.27,31200.0,19.7055,19.7125,19.6916,19.6916,31200.0
2006-02-27 14:00:00,28.28,28.34,28.28,28.34,31800.0,19.6985,19.7403,19.6985,19.7403,31800.0
2006-02-27 14:30:00,28.35,28.41,28.33,28.41,36600.0,19.7473,19.7891,19.7334,19.7891,36600.0
2006-02-27 15:00:00,28.41,28.42,28.35,28.37,15200.0,19.7891,19.7961,19.7473,19.7612,15200.0
2006-02-27 15:30:00,28.38,28.39,28.34,28.34,26800.0,19.7682,19.7752,19.7403,19.7403,26800.0
2006-02-28 09:30:00,28.3,28.33,28.25,28.29,24000.0,19.7125,19.7334,19.6776,19.7055,24000.0
2006-02-28 10:00:00,28.28,28.45,28.21,28.39,175000.0,19.6985,19.817,19.6498,19.7752,175000.0
2006-02-28 10:30:00,28.38,28.38,28.22,28.3,82800.0,19.7682,19.7682,19.6568,19.7125,82800.0
2006-02-28 11:00:00,28.29,28.35,28.26,28.26,41400.0,19.7055,19.7473,19.6846,19.6846,41400.0
2006-02-28 11:30:00,28.28,28.36,28.24,28.31,21000.0,19.6985,19.7543,19.6707,19.7194,21000.0
2006-02-28 12:00:00,28.31,28.32,28.25,28.3,52800.0,19.7194,19.7264,19.6776,19.7125,52800.0
2006-02-28 12:30:00,28.29,28.38,28.25,28.32,31400.0,19.7055,19.7682,19.6776,19.7264,31400.0
2006-02-28 13:00:00,28.32,28.33,28.31,28.32,11200.0,19.7264,19.7334,19.7194,19.7264,11200.0
2006-02-28 13:30:00,28.32,28.39,28.3,28.32,31600.0,19.7264,19.7752,19.7125,19.7264,31600.0
2006-02-28 14:00:00,28.32,28.35,28.31,28.32,30800.0,19.7264,19.7473,19.7194,19.7264,30800.0
2006-02-28 14:30:00,28.31,28.39,28.3,28.34,55800.0,19.7194,19.7752,19.7125,19.7403,55800.0
2006-02-28 15:00:00,28.34,28.35,28.3,28.35,47800.0,19.7403,19.7473,19.7125,19.7473,47800.0
2006-02-28 15:30:00,28.35,28.4,28.33,28.35,90600.0,19.7473,19.7821,19.7334,19.7473,90600.0
2006-03-01 09:30:00,28.36,28.47,28.36,28.45,36200.0,19.8059,19.8827,19.8059,19.8688,36200.0
2006-03-01 10:00:00,28.45,28.49,28.44,28.48,31000.0,19.8688,19.8967,19.8618,19.8897,31000.0
2006-03-01 10:30:00,28.48,28.54,28.48,28.52,58200.0,19.8897,19.9316,19.8897,19.9176,58200.0
2006-03-01 11:00:00,28.52,28.57,28.5,28.57,33200.0,19.9176,19.9526,19.9037,19.9526,33200.0
2006-03-01 11:30:00,28.57,28.59,28.55,28.59,35000.0,19.9526,19.9665,19.9386,19.9665,35000.0
2006-03-01 12:00:00,28.59,28.59,28.55,28.55,16400.0,19.9665,19.9665,19.9386,19.9386,16400.0
2006-03-01 12:30:00,28.55,28.58,28.55,28.56,26400.0,19.9386,19.9596,19.9386,19.9456,26400.0
2006-03-01 13:00:00,28.57,28.71,28.57,28.71,32200.0,19.9526,20.0503,19.9526,20.0503,32200.0
2006-03-01 13:30:00,28.71,28.71,28.63,28.64,32000.0,20.0503,20.0503,19.9945,20.0015,32000.0
2006-03-01 14:00:00,28.64,28.64,28.58,28.61,24200.0,20.0015,20.0015,19.9596,19.9805,24200.0
2006-03-01 14:30:00,28.61,28.63,28.55,28.59,41200.0,19.9805,19.9945,19.9386,19.9665,41200.0
2006-03-01 15:00:00,28.59,28.66,28.59,28.65,28800.0,19.9665,20.0154,19.9665,20.0084,28800.0
2006-03-01 15:30:00,28.65,28.7,28.63,28.69,77400.0,20.0084,20.0434,19.9945,20.0364,77400.0
2006-03-02 09:30:00,28.65,28.7,28.57,28.6,53600.0,20.0084,20.0434,19.9526,19.9735,53600.0
2006-03-02 10:00:00,28.6,28.72,28.58,28.72,56200.0,19.9735,20.0573,19.9596,20.0573,56200.0
2006-03-02 10:30:00,28.71,28.75,28.68,28.75,102200.0,20.0503,20.0783,20.0294,20.0783,102200.0
2006-03-02 11:00:00,28.75,28.85,28.73,28.79,121800.0,20.0783,20.1481,20.0643,20.1062,121800.0
2006-03-02 11:30:00,28.8,28.86,28.79,28.84,33000.0,20.1132,20.1551,20.1062,20.1411,33000.0
2006-03-02 12:00:00,28.84,28.84,28.75,28.75,28600.0,20.1411,20.1411,20.0783,20.0783,28600.0
2006-03-02 12:30:00,28.75,28.75,28.63,28.67,25600.0,20.0783,20.0783,19.9945,20.0224,25600.0
2006-03-02 13:00:00,28.66,28.7,28.65,28.7,57600.0,20.0154,20.0434,20.0084,20.0434,57600.0
2006-03-02 13:30:00,28.7,28.75,28.7,28.7,25200.0,20.0434,20.0783,20.0434,20.0434,25200.0
2006-03-02 14:00:00,28.71,28.71,28.67,28.7,43400.0,20.0503,20.0503,20.0224,20.0434,43400.0
2006-03-02 14:30:00,28.7,28.71,28.65,28.7,41800.0,20.0434,20.0503,20.0084,20.0434,41800.0
2006-03-02 15:00:00,28.7,28.78,28.7,28.77,52000.0,20.0434,20.0992,20.0434,20.0922,52000.0
2006-03-02 15:30:00,28.77,28.87,28.77,28.87,95800.0,20.0922,20.1621,20.0922,20.1621,95800.0
2006-03-03 09:30:00,28.77,28.85,28.7,28.85,29000.0,20.0922,20.1481,20.0434,20.1481,29000.0
2006-03-03 10:00:00,28.85,28.93,28.77,28.93,42400.0,20.1481,20.204,20.0922,20.204,42400.0
2006-03-03 10:30:00,28.93,28.96,28.72,28.72,25400.0,20.204,20.2249,20.0573,20.0573,25400.0
2006-03-03 11:00:00,28.72,28.72,28.63,28.71,28800.0,20.0573,20.0573,19.9945,20.0503,28800.0
2006-03-03 11:30:00,28.71,28.86,28.67,28.86,26600.0,20.0503,20.1551,20.0224,20.1551,26600.0
2006-03-03 12:00:00,28.87,28.98,28.83,28.97,49600.0,20.1621,20.2389,20.1341,20.2319,49600.0
2006-03-03 12:30:00,28.97,28.97,28.93,28.97,29800.0,20.2319,20.2319,20.204,20.2319,29800.0
2006-03-03 13:00:00,28.95,28.98,28.93,28.97,31200.0,20.2179,20.2389,20.204,20.2319,31200.0
2006-03-03 13:30:00,28.98,28.98,28.93,28.93,43800.0,20.2389,20.2389,20.204,20.204,43800.0
2006-03-03 14:00:00,28.94,28.97,28.93,28.94,50600.0,20.211,20.2319,20.204,20.211,50600.0
2006-03-03 14:30:00,28.93,28.96,28.93,28.96,54400.0,20.204,20.2249,20.204,20.2249,54400.0
2006-03-03 15:00:00,28.96,28.96,28.85,28.9,33800.0,20.2249,20.2249,20.1481,20.183,33800.0
2006-03-03 15:30:00,28.9,28.93,28.86,28.9,106600.0,20.183,20.204,20.1551,20.183,106600.0
2006-03-06 09:30:00,28.87,28.88,28.58,28.6,21000.0,20.1621,20.1691,19.9596,19.9735,21000.0
2006-03-06 10:00:00,28.65,28.7,28.64,28.69,33800.0,20.0084,20.0434,20.0015,20.0364,33800.0
2006-03-06 10:30:00,28.69,28.76,28.64,28.74,23200.0,20.0364,20.0853,20.0015,20.0713,23200.0
2006-03-06 11:00:00,28.75,28.79,28.68,28.68,12400.0,20.0783,20.1062,20.0294,20.0294,12400.0
2006-03-06 11:30:00,28.68,28.77,28.68,28.77,15200.0,20.0294,20.0922,20.0294,20.0922,15200.0
2006-03-06 12:00:00,28.75,28.76,28.66,28.67,8000.0,20.0783,20.0853,20.0154,20.0224,8000.0
2006-03-06 12:30:00,28.67,28.67,28.6,28.63,14800.0,20.0224,20.0224,19.9735,19.9945,14800.0
2006-03-06 13:00:00,28.61,28.65,28.59,28.59,9200.0,19.9805,20.0084,19.9665,19.9665,9200.0
2006-03-06 13:30:00,28.59,28.59,28.45,28.48,18800.0,19.9665,19.9665,19.8688,19.8897,18800.0
2006-03-06 14:00:00,28.47,28.47,28.36,28.36,28800.0,19.8827,19.8827,19.8059,19.8059,28800.0
2006-03-06 14:30:00,28.36,28.42,28.35,28.38,20200.0,19.8059,19.8478,19.7989,19.8199,20200.0
2006-03-06 15:00:00,28.39,28.43,28.35,28.43,44200.0,19.8269,19.8548,19.7989,19.8548,44200.0
2006-03-06 15:30:00,28.43,28.43,28.39,28.43,47000.0,19.8548,19.8548,19.8269,19.8548,47000.0
2006-03-07 09:30:00,28.43,28.5,28.4,28.45,18200.0,19.8548,19.9037,19.8338,19.8688,18200.0
2006-03-07 10:00:00,28.45,28.52,28.45,28.48,15600.0,19.8688,19.9176,19.8688,19.8897,15600.0
2006-03-07 10:30:00,28.49,28.55,28.48,28.52,13200.0,19.8967,19.9386,19.8897,19.9176,13200.0
2006-03-07 11:00:00,28.5,28.56,28.5,28.56,13000.0,19.9037,19.9456,19.9037,19.9456,13000.0
2006-03-07 11:30:00,28.57,28.59,28.54,28.55,11000.0,19.9526,19.9665,19.9316,19.9386,11000.0
2006-03-07 12:00:00,28.56,28.6,28.55,28.55,12800.0,19.9456,19.9735,19.9386,19.9386,12800.0
2006-03-07 12:30:00,28.56,28.56,28.39,28.45,72800.0,19.9456,19.9456,19.8269,19.8688,72800.0
2006-03-07 13:00:00,28.45,28.45,28.36,28.4,27800.0,19.8688,19.8688,19.8059,19.8338,27800.0
2006-03-07 13:30:00,28.4,28.52,28.39,28.51,38200.0,19.8338,19.9176,19.8269,19.9107,38200.0
2006-03-07 14:00:00,28.51,28.53,28.45,28.51,29000.0,19.9107,19.9246,19.8688,19.9107,29000.0
2006-03-07 14:30:00,28.5,28.56,28.45,28.49,23400.0,19.9037,19.9456,19.8688,19.8967,23400.0
2006-03-07 15:00:00,28.49,28.52,28.46,28.5,41200.0,19.8967,19.9176,19.8757,19.9037,41200.0
2006-03-07 15:30:00,28.5,28.6,28.5,28.58,61400.0,19.9037,19.9735,19.9037,19.9596,61400.0
2006-03-08 09:30:00,28.59,28.59,28.27,28.39,31600.0,19.9665,19.9665,19.7431,19.8269,31600.0
2006-03-08 10:00:00,28.42,28.42,28.13,28.15,39200.0,19.8478,19.8478,19.6453,19.6592,39200.0
2006-03-08 10:30:00,28.17,28.27,28.17,28.21,28400.0,19.6732,19.7431,19.6732,19.7012,28400.0
2006-03-08 11:00:00,28.2,28.2,28.09,28.09,18600.0,19.6942,19.6942,19.6173,19.6173,18600.0
2006-03-08 11:30:00,28.09,28.13,27.94,27.99,37800.0,19.6173,19.6453,19.5126,19.5475,37800.0
2006-03-08 12:00:00,27.99,28.2,27.99,28.2,24800.0,19.5475,19.6942,19.5475,19.6942,24800.0
2006-03-08 12:30:00,28.2,28.23,28.13,28.17,34800.0,19.6942,19.7151,19.6453,19.6732,34800.0
2006-03-08 13:00:00,28.16,28.25,28.15,28.21,47000.0,19.6662,19.7291,19.6592,19.7012,47000.0
2006-03-08 13:30:00,28.22,28.25,28.2,28.23,39000.0,19.7081,19.7291,19.6942,19.7151,39000.0
2006-03-08 14:00:00,28.23,28.3,28.21,28.24,52200.0,19.7151,19.764,19.7012,19.7221,52200.0
2006-03-08 14:30:00,28.24,28.32,28.2,28.25,44800.0,19.7221,19.778,19.6942,19.7291,44800.0
2006-03-08 15:00:00,28.25,28.25,28.21,28.25,63400.0,19.7291,19.7291,19.7012,19.7291,63400.0
2006-03-08 15:30:00,28.25,28.3,28.24,28.28,60200.0,19.7291,19.764,19.7221,19.75,60200.0
2006-03-09 09:30:00,28.28,28.39,28.27,28.39,16200.0,19.75,19.8269,19.7431,19.8269,16200.0
2006-03-09 10:00:00,28.45,28.5,28.36,28.47,20800.0,19.8688,19.9037,19.8059,19.8827,20800.0
2006-03-09 10:30:00,28.47,28.55,28.44,28.48,13200.0,19.8827,19.9386,19.8618,19.8897,13200.0
2006-03-09 11:00:00,28.48,28.57,28.46,28.52,11400.0,19.8897,19.9526,19.8757,19.9176,11400.0
2006-03-09 11:30:00,28.53,28.53,28.43,28.43,15800.0,19.9246,19.9246,19.8548,19.8548,15800.0
2006-03-09 12:00:00,28.43,28.45,28.38,28.41,20200.0,19.8548,19.8688,19.8199,19.8408,20200.0
2006-03-09 12:30:00,28.41,28.41,28.31,28.34,13200.0,19.8408,19.8408,19.771,19.7919,13200.0
2006-03-09 13:00:00,28.33,28.34,28.25,28.25,12800.0,19.785,19.7919,19.7291,19.7291,12800.0
2006-03-09 13:30:00,28.27,28.36,28.25,28.33,12200.0,19.7431,19.8059,19.7291,19.785,12200.0
2006-03-09 14:00:00,28.33,28.47,28.33,28.43,13200.0,19.785,19.8827,19.785,19.8548,13200.0
2006-03-09 14:30:00,28.42,28.42,28.32,28.36,7800.0,19.8478,19.8478,19.778,19.8059,7800.0
2006-03-09 15:00:00,28.38,28.38,28.27,28.32,28000.0,19.8199,19.8199,19.7431,19.778,28000.0
2006-03-09 15:30:00,28.32,28.37,28.3,28.32,28000.0,19.778,19.8129,19.764,19.778,28000.0
2006-03-10 09:30:00,28.29,28.53,28.29,28.46,19400.0,19.757,19.9246,19.757,19.8757,19400.0
2006-03-10 10:00:00,28.45,28.47,28.4,28.42,23600.0,19.8688,19.8827,19.8338,19.8478,23600.0
2006-03-10 10:30:00,28.4,28.64,28.36,28.64,60800.0,19.8338,20.0015,19.8059,20.0015,60800.0
2006-03-10 11:00:00,28.62,28.63,28.56,28.6,11800.0,19.9875,19.9945,19.9456,19.9735,11800.0
2006-03-10 11:30:00,28.61,28.63,28.57,28.6,35800.0,19.9805,19.9945,19.9526,19.9735,35800.0
2006-03-10 12:00:00,28.6,28.62,28.58,28.58,24600.0,19.9735,19.9875,19.9596,19.9596,24600.0
2006-03-10 12:30:00,28.6,28.6,28.5,28.5,7000.0,19.9735,19.9735,19.9037,19.9037,7000.0
2006-03-10 13:00:00,28.5,28.56,28.5,28.56,5400.0,19.9037,19.9456,19.9037,19.9456,5400.0
2006-03-10 13:30:00,28.57,28.58,28.51,28.58,13000.0,19.9526,19.9596,19.9107,19.9596,13000.0
2006-03-10 14:00:00,28.58,28.6,28.54,28.58,18400.0,19.9596,19.9735,19.9316,19.9596,18400.0
2006-03-10 14:30:00,28.57,28.6,28.49,28.5,19200.0,19.9526,19.9735,19.8967,19.9037,19200.0
2006-03-10 15:00:00,28.49,28.57,28.46,28.54,28800.0,19.8967,19.9526,19.8757,19.9316,28800.0
2006-03-10 15:30:00,28.55,28.64,28.51,28.59,83800.0,19.9386,20.0015,19.9107,19.9665,83800.0
2006-03-13 09:30:00,28.59,28.85,28.53,28.53,42400.0,19.9665,20.1481,19.9246,19.9246,42400.0
2006-03-13 10:00:00,28.54,28.83,28.53,28.75,30600.0,19.9316,20.1341,19.9246,20.0783,30600.0
2006-03-13 10:30:00,28.74,28.77,28.66,28.72,20200.0,20.0713,20.0922,20.0154,20.0573,20200.0
2006-03-13 11:00:00,28.7,28.72,28.65,28.67,17600.0,20.0434,20.0573,20.0084,20.0224,17600.0
2006-03-13 11:30:00,28.67,28.73,28.65,28.65,19400.0,20.0224,20.0643,20.0084,20.0084,19400.0
2006-03-13 12:00:00,28.65,28.7,28.62,28.67,12400.0,20.0084,20.0434,19.9875,20.0224,12400.0
2006-03-13 12:30:00,28.66,28.67,28.59,28.65,22000.0,20.0154,20.0224,19.9665,20.0084,22000.0
2006-03-13 13:00:00,28.63,28.66,28.6,28.66,25800.0,19.9945,20.0154,19.9735,20.0154,25800.0
2006-03-13 13:30:00,28.67,28.68,28.66,28.67,23800.0,20.0224,20.0294,20.0154,20.0224,23800.0
2006-03-13 14:00:00,28.67,28.71,28.67,28.68,16800.0,20.0224,20.0503,20.0224,20.0294,16800.0
2006-03-13 14:30:00,28.68,28.71,28.67,28.68,23400.0,20.0294,20.0503,20.0224,20.0294,23400.0
2006-03-13 15:00:00,28.68,28.7,28.5,28.5,99600.0,20.0294,20.0434,19.9037,19.9037,99600.0
2006-03-13 15:30:00,28.5,28.53,28.36,28.45,496800.0,19.9037,19.9246,19.8059,19.8688,496800.0
2006-03-14 09:30:00,28.39,28.53,28.39,28.5,30400.0,19.8269,19.9246,19.8269,19.9037,30400.0
2006-03-14 10:00:00,28.51,28.57,28.45,28.45,17800.0,19.9107,19.9526,19.8688,19.8688,17800.0
2006-03-14 10:30:00,28.45,28.48,28.43,28.47,11200.0,19.8688,19.8897,19.8548,19.8827,11200.0
2006-03-14 11:00:00,28.46,28.58,28.46,28.56,22200.0,19.8757,19.9596,19.8757,19.9456,22200.0
2006-03-14 11:30:00,28.58,28.8,28.58,28.79,28200.0,19.9596,20.1132,19.9596,20.1062,28200.0
2006-03-14 12:00:00,28.79,28.95,28.79,28.88,32600.0,20.1062,20.2179,20.1062,20.1691,32600.0
2006-03-14 12:30:00,28.86,28.86,28.78,28.78,8600.0,20.1551,20.1551,20.0992,20.0992,8600.0
2006-03-14 13:00:00,28.79,28.93,28.75,28.9,14000.0,20.1062,20.204,20.0783,20.183,14000.0
2006-03-14 13:30:00,28.93,28.93,28.84,28.84,17400.0,20.204,20.204,20.1411,20.1411,17400.0
2006-03-14 14:00:00,28.84,28.93,28.82,28.93,21600.0,20.1411,20.204,20.1272,20.204,21600.0
2006-03-14 14:30:00,28.93,28.94,28.88,28.88,15200.0,20.204,20.211,20.1691,20.1691,15200.0
2006-03-14 15:00:00,28.89,28.91,28.77,28.85,28200.0,20.176,20.19,20.0922,20.1481,28200.0
2006-03-14 15:30:00,28.85,28.88,28.84,28.85,36800.0,20.1481,20.1691,20.1411,20.1481,36800.0
2006-03-15 09:30:00,28.93,29.13,28.92,29.13,63800.0,20.204,20.3437,20.197,20.3437,63800.0
2006-03-15 10:00:00,29.16,29.27,29.03,29.03,68400.0,20.3646,20.4414,20.2738,20.2738,68400.0
2006-03-15 10:30:00,29.02,29.02,28.92,28.93,59200.0,20.2668,20.2668,20.197,20.204,59200.0
2006-03-15 11:00:00,28.93,29.03,28.93,29.03,21600.0,20.204,20.2738,20.204,20.2738,21600.0
2006-03-15 11:30:00,29.04,29.04,28.95,28.96,10400.0,20.2808,20.2808,20.2179,20.2249,10400.0
2006-03-15 12:00:00,28.96,29.04,28.93,29.04,16000.0,20.2249,20.2808,20.204,20.2808,16000.0
2006-03-15 12:30:00,29.04,29.08,29.03,29.08,11200.0,20.2808,20.3087,20.2738,20.3087,11200.0
2006-03-15 13:00:00,29.08,29.11,29.04,29.1,54600.0,20.3087,20.3297,20.2808,20.3227,54600.0
2006-03-15 13:30:00,29.11,29.15,29.09,29.15,11600.0,20.3297,20.3576,20.3157,20.3576,11600.0
2006-03-15 14:00:00,29.15,29.25,29.12,29.25,15200.0,20.3576,20.4275,20.3367,20.4275,15200.0
2006-03-15 14:30:00,29.25,29.27,29.21,29.25,14000.0,20.4275,20.4414,20.3995,20.4275,14000.0
2006-03-15 15:00:00,29.25,29.29,29.22,29.29,47200.0,20.4275,20.4554,20.4065,20.4554,47200.0
2006-03-15 15:30:00,29.29,29.29,29.2,29.25,46600.0,20.4554,20.4554,20.3925,20.4275,46600.0
2006-03-16 09:30:00,29.25,29.45,29.25,29.31,106400.0,20.4275,20.5671,20.4275,20.4694,106400.0
2006-03-16 10:00:00,29.3,29.37,29.28,29.32,109000.0,20.4624,20.5113,20.4484,20.4763,109000.0
2006-03-16 10:30:00,29.33,29.4,29.33,29.4,50000.0,20.4833,20.5322,20.4833,20.5322,50000.0
2006-03-16 11:00:00,29.4,29.48,29.39,29.43,27200.0,20.5322,20.5881,20.5252,20.5532,27200.0
2006-03-16 11:30:00,29.43,29.48,29.41,29.41,25600.0,20.5532,20.5881,20.5392,20.5392,25600.0
2006-03-16 12:00:00,29.41,29.41,29.33,29.36,27200.0,20.5392,20.5392,20.4833,20.5043,27200.0
2006-03-16 12:30:00,29.36,29.38,29.34,29.34,50600.0,20.5043,20.5183,20.4903,20.4903,50600.0
2006-03-16 13:00:00,29.33,29.33,29.27,29.3,40200.0,20.4833,20.4833,20.4414,20.4624,40200.0
2006-03-16 13:30:00,29.3,29.3,29.25,29.25,31200.0,20.4624,20.4624,20.4275,20.4275,31200.0
2006-03-16 14:00:00,29.25,29.3,29.24,29.27,26600.0,20.4275,20.4624,20.4205,20.4414,26600.0
2006-03-16 14:30:00,29.27,29.27,29.23,29.25,24000.0,20.4414,20.4414,20.4135,20.4275,24000.0
2006-03-16 15:00:00,29.25,29.35,29.25,29.35,55200.0,20.4275,20.4973,20.4275,20.4973,55200.0
2006-03-16 15:30:00,29.35,29.39,29.33,29.35,101800.0,20.4973,20.5252,20.4833,20.4973,101800.0
2006-03-17 09:30:00,29.38,29.4,29.3,29.33,179600.0,20.5183,20.5322,20.4624,20.4833,179600.0
2006-03-17 10:00:00,29.34,29.37,29.3,29.35,15000.0,20.4903,20.5113,20.4624,20.4973,15000.0
2006-03-17 10:30:00,29.36,29.36,29.3,29.36,12200.0,20.5043,20.5043,20.4624,20.5043,12200.0
2006-03-17 11:00:00,29.33,29.36,29.31,29.32,28000.0,20.4833,20.5043,20.4694,20.4763,28000.0
2006-03-17 11:30:00,29.33,29.34,29.28,29.34,13600.0,20.4833,20.4903,20.4484,20.4903,13600.0
2006-03-17 12:00:00,29.34,29.38,29.33,29.38,20000.0,20.4903,20.5183,20.4833,20.5183,20000.0
2006-03-17 12:30:00,29.4,29.41,29.36,29.41,34600.0,20.5322,20.5392,20.5043,20.5392,34600.0
2006-03-17 13:00:00,29.42,29.42,29.34,29.34,26600.0,20.5462,20.5462,20.4903,20.4903,26600.0
2006-03-17 13:30:00,29.34,29.34,29.24,29.28,13000.0,20.4903,20.4903,20.4205,20.4484,13000.0
2006-03-17 14:00:00,29.29,29.4,29.29,29.38,17200.0,20.4554,20.5322,20.4554,20.5183,17200.0
2006-03-17 14:30:00,29.39,29.43,29.36,29.43,28600.0,20.5252,20.5532,20.5043,20.5532,28600.0
2006-03-17 15:00:00,29.43,29.49,29.41,29.43,65800.0,20.5532,20.5951,20.5392,20.5532,65800.0
2006-03-17 15:30:00,29.41,29.43,29.38,29.38,27200.0,20.5392,20.5532,20.5183,20.5183,27200.0
2006-03-20 09:30:00,29.32,29.43,29.31,29.31,18400.0,20.4763,20.5532,20.4694,20.4694,18400.0
2006-03-20 10:00:00,29.29,29.33,29.21,29.26,23600.0,20.4554,20.4833,20.3995,20.4344,23600.0
2006-03-20 10:30:00,29.25,29.33,29.21,29.33,20400.0,20.4275,20.4833,20.3995,20.4833,20400.0
2006-03-20 11:00:00,29.34,29.42,29.32,29.4,20800.0,20.4903,20.5462,20.4763,20.5322,20800.0
2006-03-20 11:30:00,29.4,29.48,29.4,29.48,9400.0,20.5322,20.5881,20.5322,20.5881,9400.0
2006-03-20 12:00:00,29.46,29.46,29.4,29.4,9800.0,20.5741,20.5741,20.5322,20.5322,9800.0
2006-03-20 12:30:00,29.41,29.43,29.4,29.43,29600.0,20.5392,20.5532,20.5322,20.5532,29600.0
2006-03-20 13:00:00,29.44,29.44,29.4,29.4,9800.0,20.5602,20.5602,20.5322,20.5322,9800.0
2006-03-20 13:30:00,29.42,29.42,29.37,29.39,15800.0,20.5462,20.5462,20.5113,20.5252,15800.0
2006-03-20 14:00:00,29.39,29.41,29.36,29.4,20200.0,20.5252,20.5392,20.5043,20.5322,20200.0
2006-03-20 14:30:00,29.4,29.41,29.36,29.38,16400.0,20.5322,20.5392,20.5043,20.5183,16400.0
2006-03-20 15:00:00,29.39,29.43,29.37,29.38,12200.0,20.5252,20.5532,20.5113,20.5183,12200.0
2006-03-20 15:30:00,29.38,29.44,29.38,29.41,15800.0,20.5183,20.5602,20.5183,20.5392,15800.0
2006-03-21 09:30:00,29.29,29.41,29.29,29.37,24000.0,20.4554,20.5392,20.4554,20.5113,24000.0
2006-03-21 10:00:00,29.36,29.36,29.21,29.23,9600.0,20.5043,20.5043,20.3995,20.4135,9600.0
2006-03-21 10:30:00,29.24,29.34,29.24,29.28,9600.0,20.4205,20.4903,20.4205,20.4484,9600.0
2006-03-21 11:00:00,29.29,29.39,29.28,29.39,7800.0,20.4554,20.5252,20.4484,20.5252,7800.0
2006-03-21 11:30:00,29.38,29.47,29.38,29.43,9800.0,20.5183,20.5811,20.5183,20.5532,9800.0
2006-03-21 12:00:00,29.42,29.45,29.4,29.4,5400.0,20.5462,20.5671,20.5322,20.5322,5400.0
2006-03-21 12:30:00,29.41,29.49,29.37,29.37,10400.0,20.5392,20.5951,20.5113,20.5113,10400.0
2006-03-21 13:00:00,29.36,29.43,29.34,29.41,8800.0,20.5043,20.5532,20.4903,20.5392,8800.0
2006-03-21 13:30:00,29.41,29.41,29.3,29.33,11800.0,20.5392,20.5392,20.4624,20.4833,11800.0
2006-03-21 14:00:00,29.33,29.36,29.2,29.2,15400.0,20.4833,20.5043,20.3925,20.3925,15400.0
2006-03-21 14:30:00,29.21,29.21,29.1,29.11,14000.0,20.3995,20.3995,20.3227,20.3297,14000.0
2006-03-21 15:00:00,29.09,29.13,29.08,29.1,17600.0,20.3157,20.3437,20.3087,20.3227,17600.0
2006-03-21 15:30:00,29.09,29.1,29.04,29.04,22800.0,20.3157,20.3227,20.2808,20.2808,22800.0
2006-03-22 09:30:00,28.99,29.07,28.93,29.03,19400.0,20.2459,20.3018,20.204,20.2738,19400.0
2006-03-22 10:00:00,29.05,29.17,29.05,29.13,19600.0,20.2878,20.3716,20.2878,20.3437,19600.0
2006-03-22 10:30:00,29.13,29.15,29.03,29.03,18600.0,20.3437,20.3576,20.2738,20.2738,18600.0
2006-03-22 11:00:00,29.03,29.08,29.02,29.03,11800.0,20.2738,20.3087,20.2668,20.2738,11800.0
2006-03-22 11:30:00,29.03,29.05,29.0,29.04,22400.0,20.2738,20.2878,20.2529,20.2808,22400.0
2006-03-22 12:00:00,29.04,29.05,29.03,29.04,17000.0,20.2808,20.2878,20.2738,20.2808,17000.0
2006-03-22 12:30:00,29.04,29.1,29.02,29.1,14000.0,20.2808,20.3227,20.2668,20.3227,14000.0
2006-03-22 13:00:00,29.1,29.22,29.1,29.2,8200.0,20.3227,20.4065,20.3227,20.3925,8200.0
2006-03-22 13:30:00,29.18,29.2,29.18,29.18,9800.0,20.3786,20.3925,20.3786,20.3786,9800.0
2006-03-22 14:00:00,29.18,29.2,29.09,29.09,26400.0,20.3786,20.3925,20.3157,20.3157,26400.0
2006-03-22 14:30:00,29.08,29.16,29.08,29.16,18000.0,20.3087,20.3646,20.3087,20.3646,18000.0
2006-03-22 15:00:00,29.16,29.16,29.11,29.11,31200.0,20.3646,20.3646,20.3297,20.3297,31200.0
2006-03-22 15:30:00,29.11,29.13,29.1,29.1,78000.0,20.3297,20.3437,20.3227,20.3227,78000.0
2006-03-23 09:30:00,29.0,29.22,29.0,29.08,26800.0,20.2529,20.4065,20.2529,20.3087,26800.0
2006-03-23 10:00:00,29.08,29.09,28.95,28.95,21000.0,20.3087,20.3157,20.2179,20.2179,21000.0
2006-03-23 10:30:00,28.95,28.96,28.85,28.91,27600.0,20.2179,20.2249,20.1481,20.19,27600.0
2006-03-23 11:00:00,28.91,29.0,28.86,29.0,30000.0,20.19,20.2529,20.1551,20.2529,30000.0
2006-03-23 11:30:00,28.99,29.04,28.97,29.03,27200.0,20.2459,20.2808,20.2319,20.2738,27200.0
2006-03-23 12:00:00,29.03,29.07,29.03,29.06,18200.0,20.2738,20.3018,20.2738,20.2948,18200.0
2006-03-23 12:30:00,29.06,29.1,29.06,29.08,17400.0,20.2948,20.3227,20.2948,20.3087,17400.0
2006-03-23 13:00:00,29.08,29.08,29.0,29.05,14600.0,20.3087,20.3087,20.2529,20.2878,14600.0
2006-03-23 13:30:00,29.04,29.08,29.0,29.07,13800.0,20.2808,20.3087,20.2529,20.3018,13800.0
2006-03-23 14:00:00,29.07,29.08,28.94,29.0,20200.0,20.3018,20.3087,20.211,20.2529,20200.0
2006-03-23 14:30:00,29.0,29.0,28.93,28.97,23800.0,20.2529,20.2529,20.204,20.2319,23800.0
2006-03-23 15:00:00,28.96,29.06,28.96,29.04,19800.0,20.2249,20.2948,20.2249,20.2808,19800.0
2006-03-23 15:30:00,29.04,29.11,29.03,29.05,30800.0,20.2808,20.3297,20.2738,20.2878,30800.0
2006-03-24 09:30:00,29.06,29.14,28.97,29.02,22600.0,20.2948,20.3506,20.2319,20.2668,22600.0
2006-03-24 10:00:00,28.99,29.07,28.98,29.07,15400.0,20.2459,20.3018,20.2389,20.3018,15400.0
2006-03-24 10:30:00,29.09,29.09,29.04,29.05,13000.0,20.3157,20.3157,20.2808,20.2878,13000.0
2006-03-24 11:00:00,29.04,29.08,29.03,29.03,8800.0,20.2808,20.3087,20.2738,20.2738,8800.0
2006-03-24 11:30:00,29.02,29.02,28.99,28.99,6800.0,20.2668,20.2668,20.2459,20.2459,6800.0
2006-03-24 12:00:00,28.99,29.0,28.98,28.98,22200.0,20.2459,20.2529,20.2389,20.2389,22200.0
2006-03-24 12:30:00,28.98,29.0,28.91,28.93,29400.0,20.2389,20.2529,20.19,20.204,29400.0
2006-03-24 13:00:00,28.92,28.92,28.7,28.71,38600.0,20.197,20.197,20.0434,20.0503,38600.0
2006-03-24 13:30:00,28.71,28.74,28.64,28.74,84000.0,20.0503,20.0713,20.0015,20.0713,84000.0
2006-03-24 14:00:00,28.74,28.74,28.65,28.7,72800.0,20.0713,20.0713,20.0084,20.0434,72800.0
2006-03-24 14:30:00,28.68,28.71,28.61,28.69,239600.0,20.0294,20.0503,19.9805,20.0364,239600.0
2006-03-24 15:00:00,28.67,28.78,28.67,28.74,60200.0,20.0224,20.0992,20.0224,20.0713,60200.0
2006-03-24 15:30:00,28.74,28.83,28.73,28.75,126800.0,20.0713,20.1341,20.0643,20.0783,126800.0
2006-03-27 09:30:00,28.68,28.88,28.59,28.87,63200.0,20.0294,20.1691,19.9665,20.1621,63200.0
2006-03-27 10:00:00,28.87,28.98,28.79,28.86,66800.0,20.1621,20.2389,20.1062,20.1551,66800.0
2006-03-27 10:30:00,28.86,28.98,28.84,28.98,80000.0,20.1551,20.2389,20.1411,20.2389,80000.0
2006-03-27 11:00:00,28.98,29.22,28.9,29.15,79600.0,20.2389,20.4065,20.183,20.3576,79600.0
2006-03-27 11:30:00,29.11,29.2,29.06,29.16,13600.0,20.3297,20.3925,20.2948,20.3646,13600.0
2006-03-27 12:00:00,29.16,29.2,29.11,29.15,24800.0,20.3646,20.3925,20.3297,20.3576,24800.0
2006-03-27 12:30:00,29.15,29.19,29.14,29.17,9800.0,20.3576,20.3856,20.3506,20.3716,9800.0
2006-03-27 13:00:00,29.17,29.23,29.15,29.15,17200.0,20.3716,20.4135,20.3576,20.3576,17200.0
2006-03-27 13:30:00,29.15,29.18,29.13,29.18,11600.0,20.3576,20.3786,20.3437,20.3786,11600.0
2006-03-27 14:00:00,29.18,29.2,29.15,29.19,13400.0,20.3786,20.3925,20.3576,20.3856,13400.0
2006-03-27 14:30:00,29.19,29.24,29.19,29.22,20200.0,20.3856,20.4205,20.3856,20.4065,20200.0
2006-03-27 15:00:00,29.22,29.22,29.15,29.21,18800.0,20.4065,20.4065,20.3576,20.3995,18800.0
2006-03-27 15:30:00,29.21,29.32,29.21,29.3,56000.0,20.3995,20.4763,20.3995,20.4624,56000.0
2006-03-28 09:30:00,29.2,29.36,29.15,29.21,32600.0,20.3925,20.5043,20.3576,20.3995,32600.0
2006-03-28 10:00:00,29.24,29.25,29.2,29.25,17400.0,20.4205,20.4275,20.3925,20.4275,17400.0
2006-03-28 10:30:00,29.25,29.25,29.22,29.22,19800.0,20.4275,20.4275,20.4065,20.4065,19800.0
2006-03-28 11:00:00,29.23,29.29,29.2,29.22,12600.0,20.4135,20.4554,20.3925,20.4065,12600.0
2006-03-28 11:30:00,29.21,29.23,29.2,29.2,5600.0,20.3995,20.4135,20.3925,20.3925,5600.0
2006-03-28 12:00:00,29.21,29.36,29.21,29.35,11800.0,20.3995,20.5043,20.3995,20.4973,11800.0
2006-03-28 12:30:00,29.35,29.36,29.34,29.36,13200.0,20.4973,20.5043,20.4903,20.5043,13200.0
2006-03-28 13:00:00,29.37,29.38,29.33,29.33,8000.0,20.5113,20.5183,20.4833,20.4833,8000.0
2006-03-28 13:30:00,29.33,29.35,29.27,29.34,25800.0,20.4833,20.4973,20.4414,20.4903,25800.0
2006-03-28 14:00:00,29.34,29.35,29.11,29.11,30200.0,20.4903,20.4973,20.3297,20.3297,30200.0
2006-03-28 14:30:00,29.13,29.22,29.08,29.16,77600.0,20.3437,20.4065,20.3087,20.3646,77600.0
2006-03-28 15:00:00,29.16,29.21,29.1,29.21,59400.0,20.3646,20.3995,20.3227,20.3995,59400.0
2006-03-28 15:30:00,29.21,29.25,29.18,29.24,90200.0,20.3995,20.4275,20.3786,20.4205,90200.0
2006-03-29 09:30:00,29.25,29.25,29.1,29.18,29200.0,20.4275,20.4275,20.3227,20.3786,29200.0
2006-03-29 10:00:00,29.17,29.37,29.16,29.37,21200.0,20.3716,20.5113,20.3646,20.5113,21200.0
2006-03-29 10:30:00,29.38,29.39,29.33,29.38,16200.0,20.5183,20.5252,20.4833,20.5183,16200.0
2006-03-29 11:00:00,29.38,29.49,29.38,29.47,16600.0,20.5183,20.5951,20.5183,20.5811,16600.0
2006-03-29 11:30:00,29.48,29.5,29.47,29.49,26800.0,20.5881,20.6021,20.5811,20.5951,26800.0
2006-03-29 12:00:00,29.49,29.55,29.49,29.54,37800.0,20.5951,20.637,20.5951,20.63,37800.0
2006-03-29 12:30:00,29.53,29.55,29.45,29.51,21800.0,20.623,20.637,20.5671,20.609,21800.0
2006-03-29 13:00:00,29.51,29.55,29.45,29.49,74400.0,20.609,20.637,20.5671,20.5951,74400.0
2006-03-29 13:30:00,29.5,29.53,29.46,29.48,35600.0,20.6021,20.623,20.5741,20.5881,35600.0
2006-03-29 14:00:00,29.48,29.52,29.47,29.48,28600.0,20.5881,20.616,20.5811,20.5881,28600.0
2006-03-29 14:30:00,29.48,29.52,29.48,29.52,38000.0,20.5881,20.616,20.5881,20.616,38000.0
2006-03-29 15:00:00,29.52,29.54,29.52,29.52,56600.0,20.616,20.63,20.616,20.616,56600.0
2006-03-29 15:30:00,29.52,29.54,29.49,29.51,117400.0,20.616,20.63,20.5951,20.609,117400.0
2006-03-30 09:30:00,28.38,28.98,28.35,28.93,321600.0,19.8199,20.2389,19.7989,20.204,321600.0
2006-03-30 10:00:00,28.95,29.13,28.93,28.93,128800.0,20.2179,20.3437,20.204,20.204,128800.0
2006-03-30 10:30:00,28.91,28.91,28.73,28.81,164800.0,20.19,20.19,20.0643,20.1202,164800.0
2006-03-30 11:00:00,28.81,28.94,28.8,28.94,141000.0,20.1202,20.211,20.1132,20.211,141000.0
2006-03-30 11:30:00,28.94,28.96,28.9,28.96,78400.0,20.211,20.2249,20.183,20.2249,78400.0
2006-03-30 12:00:00,28.97,29.03,28.95,29.02,96200.0,20.2319,20.2738,20.2179,20.2668,96200.0
2006-03-30 12:30:00,29.0,29.03,28.94,29.03,98800.0,20.2529,20.2738,20.211,20.2738,98800.0
2006-03-30 13:00:00,29.03,29.04,28.88,28.9,73000.0,20.2738,20.2808,20.1691,20.183,73000.0
2006-03-30 13:30:00,28.89,28.94,28.88,28.89,55000.0,20.176,20.211,20.1691,20.176,55000.0
2006-03-30 14:00:00,28.89,28.93,28.88,28.88,63600.0,20.176,20.204,20.1691,20.1691,63600.0
2006-03-30 14:30:00,28.88,28.89,28.84,28.84,71000.0,20.1691,20.176,20.1411,20.1411,71000.0
2006-03-30 15:00:00,28.84,28.86,28.82,28.84,52400.0,20.1411,20.1551,20.1272,20.1411,52400.0
2006-03-30 15:30:00,28.84,28.92,28.83,28.84,90600.0,20.1411,20.197,20.1341,20.1411,90600.0
2006-03-31 09:30:00,28.79,28.97,28.79,28.88,35400.0,20.1062,20.2319,20.1062,20.1691,35400.0
2006-03-31 10:00:00,28.88,28.95,28.84,28.89,33400.0,20.1691,20.2179,20.1411,20.176,33400.0
2006-03-31 10:30:00,28.88,28.95,28.87,28.88,21000.0,20.1691,20.2179,20.1621,20.1691,21000.0
2006-03-31 11:00:00,28.88,28.9,28.86,28.88,33800.0,20.1691,20.183,20.1551,20.1691,33800.0
2006-03-31 11:30:00,28.89,28.96,28.86,28.96,120000.0,20.176,20.2249,20.1551,20.2249,120000.0
2006-03-31 12:00:00,28.96,29.08,28.93,29.08,34800.0,20.2249,20.3087,20.204,20.3087,34800.0
2006-03-31 12:30:00,29.07,29.07,28.98,28.98,25600.0,20.3018,20.3018,20.2389,20.2389,25600.0
2006-03-31 13:00:00,28.98,29.0,28.9,28.92,32600.0,20.2389,20.2529,20.183,20.197,32600.0
2006-03-31 13:30:00,28.9,28.95,28.88,28.88,45600.0,20.183,20.2179,20.1691,20.1691,45600.0
2006-03-31 14:00:00,28.88,28.95,28.88,28.88,49800.0,20.1691,20.2179,20.1691,20.1691,49800.0
2006-03-31 14:30:00,28.88,29.02,28.88,28.99,43800.0,20.1691,20.2668,20.1691,20.2459,43800.0
2006-03-31 15:00:00,28.99,29.0,28.9,28.93,36600.0,20.2459,20.2529,20.183,20.204,36600.0
2006-03-31 15:30:00,28.94,28.97,28.9,28.93,69000.0,20.211,20.2319,20.183,20.204,69000.0
2006-04-03 09:30:00,28.95,29.14,28.95,29.07,40400.0,20.2179,20.3506,20.2179,20.3018,40400.0
2006-04-03 10:00:00,29.07,29.24,29.05,29.24,59800.0,20.3018,20.4205,20.2878,20.4205,59800.0
2006-04-03 10:30:00,29.25,29.33,29.24,29.24,35800.0,20.4275,20.4833,20.4205,20.4205,35800.0
2006-04-03 11:00:00,29.24,29.25,29.2,29.23,71600.0,20.4205,20.4275,20.3925,20.4135,71600.0
2006-04-03 11:30:00,29.23,29.27,29.21,29.22,51600.0,20.4135,20.4414,20.3995,20.4065,51600.0
2006-04-03 12:00:00,29.23,29.27,29.18,29.26,32800.0,20.4135,20.4414,20.3786,20.4344,32800.0
2006-04-03 12:30:00,29.24,29.27,29.22,29.25,49000.0,20.4205,20.4414,20.4065,20.4275,49000.0
2006-04-03 13:00:00,29.25,29.33,29.24,29.32,33800.0,20.4275,20.4833,20.4205,20.4763,33800.0
2006-04-03 13:30:00,29.31,29.34,29.28,29.31,30600.0,20.4694,20.4903,20.4484,20.4694,30600.0
2006-04-03 14:00:00,29.3,29.32,29.25,29.26,29200.0,20.4624,20.4763,20.4275,20.4344,29200.0
2006-04-03 14:30:00,29.26,29.29,29.23,29.24,56200.0,20.4344,20.4554,20.4135,20.4205,56200.0
2006-04-03 15:00:00,29.24,29.33,29.24,29.33,74000.0,20.4205,20.4833,20.4205,20.4833,74000.0
2006-04-03 15:30:00,29.33,29.34,29.24,29.25,83600.0,20.4833,20.4903,20.4205,20.4275,83600.0
2006-04-04 09:30:00,29.25,29.38,29.25,29.31,51000.0,20.4275,20.5183,20.4275,20.4694,51000.0
2006-04-04 10:00:00,29.28,29.4,29.25,29.27,34200.0,20.4484,20.5322,20.4275,20.4414,34200.0
2006-04-04 10:30:00,29.28,29.36,29.25,29.31,31400.0,20.4484,20.5043,20.4275,20.4694,31400.0
2006-04-04 11:00:00,29.3,29.3,29.28,29.3,29200.0,20.4624,20.4624,20.4484,20.4624,29200.0
2006-04-04 11:30:00,29.3,29.47,29.3,29.44,27200.0,20.4624,20.5811,20.4624,20.5602,27200.0
2006-04-04 12:00:00,29.43,29.5,29.4,29.5,44400.0,20.5532,20.6021,20.5322,20.6021,44400.0
2006-04-04 12:30:00,29.49,29.5,29.41,29.43,29600.0,20.5951,20.6021,20.5392,20.5532,29600.0
2006-04-04 13:00:00,29.43,29.45,29.36,29.39,38000.0,20.5532,20.5671,20.5043,20.5252,38000.0
2006-04-04 13:30:00,29.38,29.43,29.36,29.43,77200.0,20.5183,20.5532,20.5043,20.5532,77200.0
2006-04-04 14:00:00,29.43,29.48,29.4,29.46,50000.0,20.5532,20.5881,20.5322,20.5741,50000.0
2006-04-04 14:30:00,29.46,29.49,29.39,29.47,41400.0,20.5741,20.5951,20.5252,20.5811,41400.0
2006-04-04 15:00:00,29.48,29.52,29.43,29.49,46000.0,20.5881,20.616,20.5532,20.5951,46000.0
2006-04-04 15:30:00,29.49,29.49,29.43,29.47,62400.0,20.5951,20.5951,20.5532,20.5811,62400.0
2006-04-05 09:30:00,29.5,29.63,29.5,29.53,38000.0,20.6021,20.6928,20.6021,20.623,38000.0
2006-04-05 10:00:00,29.55,29.62,29.52,29.55,70800.0,20.637,20.6859,20.616,20.637,70800.0
2006-04-05 10:30:00,29.55,29.55,29.45,29.45,91600.0,20.637,20.637,20.5671,20.5671,91600.0
2006-04-05 11:00:00,29.45,29.5,29.37,29.39,37400.0,20.5671,20.6021,20.5113,20.5252,37400.0
2006-04-05 11:30:00,29.37,29.4,29.33,29.37,50600.0,20.5113,20.5322,20.4833,20.5113,50600.0
2006-04-05 12:00:00,29.36,29.42,29.36,29.41,22200.0,20.5043,20.5462,20.5043,20.5392,22200.0
2006-04-05 12:30:00,29.41,29.53,29.4,29.52,68800.0,20.5392,20.623,20.5322,20.616,68800.0
2006-04-05 13:00:00,29.52,29.61,29.5,29.52,42000.0,20.616,20.6789,20.6021,20.616,42000.0
2006-04-05 13:30:00,29.52,29.53,29.43,29.52,32200.0,20.616,20.623,20.5532,20.616,32200.0
2006-04-05 14:00:00,29.52,29.54,29.47,29.5,35800.0,20.616,20.63,20.5811,20.6021,35800.0
2006-04-05 14:30:00,29.5,29.56,29.42,29.54,35400.0,20.6021,20.644,20.5462,20.63,35400.0
2006-04-05 15:00:00,29.54,29.56,29.49,29.54,35000.0,20.63,20.644,20.5951,20.63,35000.0
2006-04-05 15:30:00,29.54,29.54,29.51,29.52,85200.0,20.63,20.63,20.609,20.616,85200.0
2006-04-06 09:30:00,29.53,29.55,29.36,29.41,29600.0,20.623,20.637,20.5043,20.5392,29600.0
2006-04-06 10:00:00,29.42,29.5,29.42,29.45,47600.0,20.5462,20.6021,20.5462,20.5671,47600.0
2006-04-06 10:30:00,29.45,29.49,29.4,29.43,31200.0,20.5671,20.5951,20.5322,20.5532,31200.0
2006-04-06 11:00:00,29.43,29.5,29.43,29.47,27600.0,20.5532,20.6021,20.5532,20.5811,27600.0
2006-04-06 11:30:00,29.45,29.5,29.42,29.43,29200.0,20.5671,20.6021,20.5462,20.5532,29200.0
2006-04-06 12:00:00,29.41,29.47,29.37,29.37,41600.0,20.5392,20.5811,20.5113,20.5113,41600.0
2006-04-06 12:30:00,29.39,29.48,29.38,29.48,13600.0,20.5252,20.5881,20.5183,20.5881,13600.0
2006-04-06 13:00:00,29.48,29.5,29.45,29.48,21000.0,20.5881,20.6021,20.5671,20.5881,21000.0
2006-04-06 13:30:00,29.49,29.54,29.47,29.52,18800.0,20.5951,20.63,20.5811,20.616,18800.0
2006-04-06 14:00:00,29.53,29.56,29.52,29.53,17000.0,20.623,20.644,20.616,20.623,17000.0
2006-04-06 14:30:00,29.53,29.53,29.45,29.47,18400.0,20.623,20.623,20.5671,20.5811,18400.0
2006-04-06 15:00:00,29.47,29.47,29.42,29.42,25000.0,20.5811,20.5811,20.5462,20.5462,25000.0
2006-04-06 15:30:00,29.42,29.47,29.4,29.46,34800.0,20.5462,20.5811,20.5322,20.5741,34800.0
2006-04-07 09:30:00,29.44,29.55,29.4,29.49,28400.0,20.5602,20.637,20.5322,20.5951,28400.0
2006-04-07 10:00:00,29.47,29.5,29.34,29.34,18400.0,20.5811,20.6021,20.4903,20.4903,18400.0
2006-04-07 10:30:00,29.37,29.37,29.28,29.35,23600.0,20.5113,20.5113,20.4484,20.4973,23600.0
2006-04-07 11:00:00,29.35,29.37,29.31,29.32,24000.0,20.4973,20.5113,20.4694,20.4763,24000.0
2006-04-07 11:30:00,29.34,29.34,29.21,29.21,44200.0,20.4903,20.4903,20.3995,20.3995,44200.0
2006-04-07 12:00:00,29.21,29.23,29.18,29.22,20400.0,20.3995,20.4135,20.3786,20.4065,20400.0
2006-04-07 12:30:00,29.22,29.3,29.2,29.25,46400.0,20.4065,20.4624,20.3925,20.4275,46400.0
2006-04-07 13:00:00,29.23,29.38,29.2,29.26,93000.0,20.4135,20.5183,20.3925,20.4344,93000.0
2006-04-07 13:30:00,29.25,29.28,29.08,29.13,40400.0,20.4275,20.4484,20.3087,20.3437,40400.0
2006-04-07 14:00:00,29.11,29.23,29.11,29.17,16800.0,20.3297,20.4135,20.3297,20.3716,16800.0
2006-04-07 14:30:00,29.17,29.24,29.15,29.16,23000.0,20.3716,20.4205,20.3576,20.3646,23000.0
2006-04-07 15:00:00,29.16,29.16,29.07,29.07,28200.0,20.3646,20.3646,20.3018,20.3018,28200.0
2006-04-07 15:30:00,29.05,29.13,29.01,29.06,54000.0,20.2878,20.3437,20.2599,20.2948,54000.0
2006-04-10 09:30:00,29.11,29.11,28.9,28.93,31200.0,20.3297,20.3297,20.183,20.204,31200.0
2006-04-10 10:00:00,28.93,29.02,28.88,28.88,26200.0,20.204,20.2668,20.1691,20.1691,26200.0
2006-04-10 10:30:00,28.88,28.92,28.86,28.9,22000.0,20.1691,20.197,20.1551,20.183,22000.0
2006-04-10 11:00:00,28.9,29.07,28.9,29.05,21800.0,20.183,20.3018,20.183,20.2878,21800.0
2006-04-10 11:30:00,29.05,29.05,29.0,29.0,16200.0,20.2878,20.2878,20.2529,20.2529,16200.0
2006-04-10 12:00:00,29.01,29.07,29.0,29.03,16800.0,20.2599,20.3018,20.2529,20.2738,16800.0
2006-04-10 12:30:00,29.03,29.03,28.93,28.93,15400.0,20.2738,20.2738,20.204,20.204,15400.0
2006-04-10 13:00:00,28.93,28.93,28.84,28.86,20800.0,20.204,20.204,20.1411,20.1551,20800.0
2006-04-10 13:30:00,28.86,28.89,28.8,28.82,25600.0,20.1551,20.176,20.1132,20.1272,25600.0
2006-04-10 14:00:00,28.82,28.87,28.79,28.81,28800.0,20.1272,20.1621,20.1062,20.1202,28800.0
2006-04-10 14:30:00,28.82,28.87,28.79,28.82,25200.0,20.1272,20.1621,20.1062,20.1272,25200.0
2006-04-10 15:00:00,28.83,28.88,28.83,28.86,21600.0,20.1341,20.1691,20.1341,20.1551,21600.0
2006-04-10 15:30:00,28.86,28.91,28.82,28.86,48800.0,20.1551,20.19,20.1272,20.1551,48800.0
2006-04-11 09:30:00,28.97,29.05,28.89,28.9,21000.0,20.2319,20.2878,20.176,20.183,21000.0
2006-04-11 10:00:00,28.88,28.88,28.69,28.69,22800.0,20.1691,20.1691,20.0364,20.0364,22800.0
2006-04-11 10:30:00,28.7,28.74,28.64,28.7,71400.0,20.0434,20.0713,20.0015,20.0434,71400.0
2006-04-11 11:00:00,28.69,28.7,28.67,28.69,40800.0,20.0364,20.0434,20.0224,20.0364,40800.0
2006-04-11 11:30:00,28.7,28.7,28.65,28.66,12800.0,20.0434,20.0434,20.0084,20.0154,12800.0
2006-04-11 12:00:00,28.66,28.66,28.64,28.64,62000.0,20.0154,20.0154,20.0015,20.0015,62000.0
2006-04-11 12:30:00,28.63,28.63,28.56,28.58,20200.0,19.9945,19.9945,19.9456,19.9596,20200.0
2006-04-11 13:00:00,28.55,28.67,28.54,28.64,14600.0,19.9386,20.0224,19.9316,20.0015,14600.0
2006-04-11 13:30:00,28.63,28.63,28.5,28.54,16200.0,19.9945,19.9945,19.9037,19.9316,16200.0
2006-04-11 14:00:00,28.54,28.55,28.45,28.5,66000.0,19.9316,19.9386,19.8688,19.9037,66000.0
2006-04-11 14:30:00,28.5,28.5,28.45,28.46,28400.0,19.9037,19.9037,19.8688,19.8757,28400.0
2006-04-11 15:00:00,28.46,28.5,28.41,28.43,32000.0,19.8757,19.9037,19.8408,19.8548,32000.0
2006-04-11 15:30:00,28.43,28.5,28.43,28.49,119400.0,19.8548,19.9037,19.8548,19.8967,119400.0
2006-04-12 09:30:00,28.58,28.63,28.18,28.31,62600.0,19.9596,19.9945,19.6802,19.771,62600.0
2006-04-12 10:00:00,28.31,28.51,28.31,28.45,36400.0,19.771,19.9107,19.771,19.8688,36400.0
2006-04-12 10:30:00,28.45,28.58,28.42,28.48,28200.0,19.8688,19.9596,19.8478,19.8897,28200.0
2006-04-12 11:00:00,28.5,28.56,28.5,28.54,23400.0,19.9037,19.9456,19.9037,19.9316,23400.0
2006-04-12 11:30:00,28.54,28.57,28.49,28.52,30600.0,19.9316,19.9526,19.8967,19.9176,30600.0
2006-04-12 12:00:00,28.5,28.59,28.49,28.53,17400.0,19.9037,19.9665,19.8967,19.9246,17400.0
2006-04-12 12:30:00,28.52,28.59,28.51,28.57,22400.0,19.9176,19.9665,19.9107,19.9526,22400.0
2006-04-12 13:00:00,28.58,28.6,28.54,28.58,28800.0,19.9596,19.9735,19.9316,19.9596,28800.0
2006-04-12 13:30:00,28.58,28.58,28.52,28.54,17200.0,19.9596,19.9596,19.9176,19.9316,17200.0
2006-04-12 14:00:00,28.55,28.55,28.5,28.54,27800.0,19.9386,19.9386,19.9037,19.9316,27800.0
2006-04-12 14:30:00,28.55,28.55,28.5,28.53,23400.0,19.9386,19.9386,19.9037,19.9246,23400.0
2006-04-12 15:00:00,28.53,28.54,28.5,28.52,24600.0,19.9246,19.9316,19.9037,19.9176,24600.0
2006-04-12 15:30:00,28.52,28.54,28.5,28.52,79000.0,19.9176,19.9316,19.9037,19.9176,79000.0
2006-04-13 09:30:00,28.45,28.59,28.43,28.5,44600.0,19.8688,19.9665,19.8548,19.9037,44600.0
2006-04-13 10:00:00,28.5,28.67,28.5,28.54,38000.0,19.9037,20.0224,19.9037,19.9316,38000.0
2006-04-13 10:30:00,28.54,28.58,28.53,28.57,43400.0,19.9316,19.9596,19.9246,19.9526,43400.0
2006-04-13 11:00:00,28.56,28.65,28.53,28.61,31800.0,19.9456,20.0084,19.9246,19.9805,31800.0
2006-04-13 11:30:00,28.61,28.68,28.58,28.68,42400.0,19.9805,20.0294,19.9596,20.0294,42400.0
2006-04-13 12:00:00,28.69,28.7,28.63,28.63,19600.0,20.0364,20.0434,19.9945,19.9945,19600.0
2006-04-13 12:30:00,28.62,28.63,28.57,28.57,8000.0,19.9875,19.9945,19.9526,19.9526,8000.0
2006-04-13 13:00:00,28.55,28.55,28.48,28.51,16800.0,19.9386,19.9386,19.8897,19.9107,16800.0
2006-04-13 13:30:00,28.51,28.57,28.5,28.54,17400.0,19.9107,19.9526,19.9037,19.9316,17400.0
2006-04-13 14:00:00,28.55,28.57,28.53,28.54,16800.0,19.9386,19.9526,19.9246,19.9316,16800.0
2006-04-13 14:30:00,28.54,28.54,28.45,28.47,17200.0,19.9316,19.9316,19.8688,19.8827,17200.0
2006-04-13 15:00:00,28.47,28.57,28.46,28.56,21800.0,19.8827,19.9526,19.8757,19.9456,21800.0
2006-04-13 15:30:00,28.55,28.59,28.54,28.57,42800.0,19.9386,19.9665,19.9316,19.9526,42800.0
2006-04-17 09:30:00,28.61,28.72,28.53,28.72,32000.0,19.9805,20.0573,19.9246,20.0573,32000.0
2006-04-17 10:00:00,28.69,28.77,28.69,28.77,14200.0,20.0364,20.0922,20.0364,20.0922,14200.0
2006-04-17 10:30:00,28.78,28.78,28.63,28.64,14000.0,20.0992,20.0992,19.9945,20.0015,14000.0
2006-04-17 11:00:00,28.65,28.65,28.6,28.6,23200.0,20.0084,20.0084,19.9735,19.9735,23200.0
2006-04-17 11:30:00,28.63,28.64,28.61,28.64,6600.0,19.9945,20.0015,19.9805,20.0015,6600.0
2006-04-17 12:00:00,28.61,28.62,28.58,28.61,8000.0,19.9805,19.9875,19.9596,19.9805,8000.0
2006-04-17 12:30:00,28.6,28.61,28.56,28.6,7400.0,19.9735,19.9805,19.9456,19.9735,7400.0
2006-04-17 13:00:00,28.6,28.6,28.52,28.59,14800.0,19.9735,19.9735,19.9176,19.9665,14800.0
2006-04-17 13:30:00,28.58,28.58,28.4,28.47,18800.0,19.9596,19.9596,19.8338,19.8827,18800.0
2006-04-17 14:00:00,28.47,28.5,28.42,28.47,13600.0,19.8827,19.9037,19.8478,19.8827,13600.0
2006-04-17 14:30:00,28.48,28.52,28.47,28.48,28400.0,19.8897,19.9176,19.8827,19.8897,28400.0
2006-04-17 15:00:00,28.46,28.52,28.44,28.52,23400.0,19.8757,19.9176,19.8618,19.9176,23400.0
2006-04-17 15:30:00,28.52,28.6,28.51,28.58,34200.0,19.9176,19.9735,19.9107,19.9596,34200.0
2006-04-18 09:30:00,28.66,28.68,28.58,28.68,30400.0,20.0154,20.0294,19.9596,20.0294,30400.0
2006-04-18 10:00:00,28.67,28.73,28.6,28.63,35400.0,20.0224,20.0643,19.9735,19.9945,35400.0
2006-04-18 10:30:00,28.61,28.65,28.53,28.56,60600.0,19.9805,20.0084,19.9246,19.9456,60600.0
2006-04-18 11:00:00,28.56,28.66,28.56,28.66,45600.0,19.9456,20.0154,19.9456,20.0154,45600.0
2006-04-18 11:30:00,28.66,28.82,28.66,28.82,29600.0,20.0154,20.1272,20.0154,20.1272,29600.0
2006-04-18 12:00:00,28.82,28.84,28.79,28.81,18400.0,20.1272,20.1411,20.1062,20.1202,18400.0
2006-04-18 12:30:00,28.8,28.8,28.68,28.68,16400.0,20.1132,20.1132,20.0294,20.0294,16400.0
2006-04-18 13:00:00,28.7,28.75,28.65,28.66,10200.0,20.0434,20.0783,20.0084,20.0154,10200.0
2006-04-18 13:30:00,28.66,28.73,28.62,28.62,34400.0,20.0154,20.0643,19.9875,19.9875,34400.0
2006-04-18 14:00:00,28.63,28.9,28.63,28.79,57600.0,19.9945,20.183,19.9945,20.1062,57600.0
2006-04-18 14:30:00,28.8,28.95,28.79,28.89,44200.0,20.1132,20.2179,20.1062,20.176,44200.0
2006-04-18 15:00:00,28.86,29.0,28.86,28.96,31200.0,20.1551,20.2529,20.1551,20.2249,31200.0
2006-04-18 15:30:00,28.95,29.01,28.91,28.92,50200.0,20.2179,20.2599,20.19,20.197,50200.0
2006-04-19 09:30:00,28.92,29.08,28.9,29.0,35200.0,20.197,20.3087,20.183,20.2529,35200.0
2006-04-19 10:00:00,29.0,29.11,28.96,29.06,132000.0,20.2529,20.3297,20.2249,20.2948,132000.0
2006-04-19 10:30:00,29.06,29.14,29.0,29.14,42800.0,20.2948,20.3506,20.2529,20.3506,42800.0
2006-04-19 11:00:00,29.15,29.24,29.11,29.21,40200.0,20.3576,20.4205,20.3297,20.3995,40200.0
2006-04-19 11:30:00,29.21,29.25,29.16,29.16,32600.0,20.3995,20.4275,20.3646,20.3646,32600.0
2006-04-19 12:00:00,29.17,29.21,29.17,29.18,27000.0,20.3716,20.3995,20.3716,20.3786,27000.0
2006-04-19 12:30:00,29.18,29.21,29.11,29.11,44400.0,20.3786,20.3995,20.3297,20.3297,44400.0
2006-04-19 13:00:00,29.12,29.18,29.06,29.08,36400.0,20.3367,20.3786,20.2948,20.3087,36400.0
2006-04-19 13:30:00,29.08,29.16,29.06,29.11,149000.0,20.3087,20.3646,20.2948,20.3297,149000.0
2006-04-19 14:00:00,29.12,29.14,29.09,29.14,159200.0,20.3367,20.3506,20.3157,20.3506,159200.0
2006-04-19 14:30:00,29.13,29.2,29.13,29.18,70800.0,20.3437,20.3925,20.3437,20.3786,70800.0
2006-04-19 15:00:00,29.17,29.2,29.15,29.17,59800.0,20.3716,20.3925,20.3576,20.3716,59800.0
2006-04-19 15:30:00,29.17,29.18,29.15,29.16,136200.0,20.3716,20.3786,20.3576,20.3646,136200.0
2006-04-20 09:30:00,29.18,29.21,29.06,29.19,33200.0,20.3786,20.3995,20.2948,20.3856,33200.0
2006-04-20 10:00:00,29.19,29.31,29.18,29.25,102800.0,20.3856,20.4694,20.3786,20.4275,102800.0
2006-04-20 10:30:00,29.24,29.25,28.96,28.98,51200.0,20.4205,20.4275,20.2249,20.2389,51200.0
2006-04-20 11:00:00,28.97,28.99,28.9,28.94,59600.0,20.2319,20.2459,20.183,20.211,59600.0
2006-04-20 11:30:00,28.95,29.04,28.94,28.97,46200.0,20.2179,20.2808,20.211,20.2319,46200.0
2006-04-20 12:00:00,28.98,29.05,28.97,28.99,25400.0,20.2389,20.2878,20.2319,20.2459,25400.0
2006-04-20 12:30:00,28.99,29.09,28.98,29.09,9400.0,20.2459,20.3157,20.2389,20.3157,9400.0
2006-04-20 13:00:00,29.11,29.11,29.01,29.02,11800.0,20.3297,20.3297,20.2599,20.2668,11800.0
2006-04-20 13:30:00,29.02,29.09,29.02,29.09,17400.0,20.2668,20.3157,20.2668,20.3157,17400.0
2006-04-20 14:00:00,29.08,29.1,29.05,29.1,27800.0,20.3087,20.3227,20.2878,20.3227,27800.0
2006-04-20 14:30:00,29.09,29.15,29.09,29.09,20200.0,20.3157,20.3576,20.3157,20.3157,20200.0
2006-04-20 15:00:00,29.09,29.19,29.09,29.18,18000.0,20.3157,20.3856,20.3157,20.3786,18000.0
2006-04-20 15:30:00,29.16,29.16,29.1,29.1,28800.0,20.3646,20.3646,20.3227,20.3227,28800.0
2006-04-21 09:30:00,29.27,29.27,29.1,29.12,60800.0,20.4414,20.4414,20.3227,20.3367,60800.0
2006-04-21 10:00:00,29.1,29.16,28.98,28.98,23000.0,20.3227,20.3646,20.2389,20.2389,23000.0
2006-04-21 10:30:00,28.98,29.15,28.98,29.13,25400.0,20.2389,20.3576,20.2389,20.3437,25400.0
2006-04-21 11:00:00,29.1,29.14,29.03,29.06,18200.0,20.3227,20.3506,20.2738,20.2948,18200.0
2006-04-21 11:30:00,29.06,29.11,29.0,29.1,18400.0,20.2948,20.3297,20.2529,20.3227,18400.0
2006-04-21 12:00:00,29.09,29.1,29.0,29.08,11600.0,20.3157,20.3227,20.2529,20.3087,11600.0
2006-04-21 12:30:00,29.08,29.13,29.06,29.06,11800.0,20.3087,20.3437,20.2948,20.2948,11800.0
2006-04-21 13:00:00,29.06,29.14,29.06,29.08,21000.0,20.2948,20.3506,20.2948,20.3087,21000.0
2006-04-21 13:30:00,29.1,29.11,29.08,29.1,13000.0,20.3227,20.3297,20.3087,20.3227,13000.0
2006-04-21 14:00:00,29.1,29.1,28.97,28.98,21200.0,20.3227,20.3227,20.2319,20.2389,21200.0
2006-04-21 14:30:00,28.98,28.98,28.85,28.89,29000.0,20.2389,20.2389,20.1481,20.176,29000.0
2006-04-21 15:00:00,28.89,28.92,28.83,28.85,23400.0,20.176,20.197,20.1341,20.1481,23400.0
2006-04-21 15:30:00,28.85,28.97,28.85,28.93,34800.0,20.1481,20.2319,20.1481,20.204,34800.0
2006-04-24 09:30:00,28.95,28.95,28.75,28.75,38000.0,20.2179,20.2179,20.0783,20.0783,38000.0
2006-04-24 10:00:00,28.71,28.96,28.71,28.93,31000.0,20.0503,20.2249,20.0503,20.204,31000.0
2006-04-24 10:30:00,28.93,29.0,28.81,28.83,34200.0,20.204,20.2529,20.1202,20.1341,34200.0
2006-04-24 11:00:00,28.85,28.85,28.71,28.73,29200.0,20.1481,20.1481,20.0503,20.0643,29200.0
2006-04-24 11:30:00,28.75,28.95,28.75,28.94,15400.0,20.0783,20.2179,20.0783,20.211,15400.0
2006-04-24 12:00:00,28.95,28.95,28.83,28.83,22400.0,20.2179,20.2179,20.1341,20.1341,22400.0
2006-04-24 12:30:00,28.84,28.91,28.76,28.9,27000.0,20.1411,20.19,20.0853,20.183,27000.0
2006-04-24 13:00:00,28.9,28.91,28.84,28.88,11200.0,20.183,20.19,20.1411,20.1691,11200.0
2006-04-24 13:30:00,28.85,28.91,28.8,28.89,20000.0,20.1481,20.19,20.1132,20.176,20000.0
2006-04-24 14:00:00,28.9,29.0,28.9,28.95,29400.0,20.183,20.2529,20.183,20.2179,29400.0
2006-04-24 14:30:00,28.95,28.99,28.87,28.88,19000.0,20.2179,20.2459,20.1621,20.1691,19000.0
2006-04-24 15:00:00,28.88,28.99,28.88,28.98,30400.0,20.1691,20.2459,20.1691,20.2389,30400.0
2006-04-24 15:30:00,28.98,29.0,28.93,28.94,34800.0,20.2389,20.2529,20.204,20.211,34800.0
2006-04-25 09:30:00,29.41,29.47,29.14,29.36,111200.0,20.5392,20.5811,20.3506,20.5043,111200.0
2006-04-25 10:00:00,29.36,29.37,29.14,29.16,71800.0,20.5043,20.5113,20.3506,20.3646,71800.0
2006-04-25 10:30:00,29.16,29.25,29.15,29.18,52200.0,20.3646,20.4275,20.3576,20.3786,52200.0
2006-04-25 11:00:00,29.18,29.23,29.08,29.21,40800.0,20.3786,20.4135,20.3087,20.3995,40800.0
2006-04-25 11:30:00,29.17,29.18,29.06,29.1,34800.0,20.3716,20.3786,20.2948,20.3227,34800.0
2006-04-25 12:00:00,29.1,29.14,29.05,29.09,35800.0,20.3227,20.3506,20.2878,20.3157,35800.0
2006-04-25 12:30:00,29.07,29.15,29.07,29.11,48600.0,20.3018,20.3576,20.3018,20.3297,48600.0
2006-04-25 13:00:00,29.1,29.1,28.95,29.0,41000.0,20.3227,20.3227,20.2179,20.2529,41000.0
2006-04-25 13:30:00,28.99,29.0,28.94,28.96,77000.0,20.2459,20.2529,20.211,20.2249,77000.0
2006-04-25 14:00:00,28.95,28.99,28.88,28.94,72600.0,20.2179,20.2459,20.1691,20.211,72600.0
2006-04-25 14:30:00,28.94,29.01,28.88,28.9,91600.0,20.211,20.2599,20.1691,20.183,91600.0
2006-04-25 15:00:00,28.87,29.0,28.81,28.84,94800.0,20.1621,20.2529,20.1202,20.1411,94800.0
2006-04-25 15:30:00,28.84,28.96,28.78,28.88,126800.0,20.1411,20.2249,20.0992,20.1691,126800.0
2006-04-26 09:30:00,28.54,28.55,28.07,28.19,504200.0,19.9316,19.9386,19.6034,19.6872,504200.0
2006-04-26 10:00:00,28.19,28.29,28.08,28.24,226000.0,19.6872,19.757,19.6104,19.7221,226000.0
2006-04-26 10:30:00,28.24,28.35,28.11,28.31,124200.0,19.7221,19.7989,19.6313,19.771,124200.0
2006-04-26 11:00:00,28.31,28.35,28.22,28.22,86600.0,19.771,19.7989,19.7081,19.7081,86600.0
2006-04-26 11:30:00,28.22,28.25,28.17,28.2,64800.0,19.7081,19.7291,19.6732,19.6942,64800.0
2006-04-26 12:00:00,28.18,28.33,28.16,28.25,68800.0,19.6802,19.785,19.6662,19.7291,68800.0
2006-04-26 12:30:00,28.25,28.28,28.25,28.25,35800.0,19.7291,19.75,19.7291,19.7291,35800.0
2006-04-26 13:00:00,28.25,28.25,28.2,28.25,63600.0,19.7291,19.7291,19.6942,19.7291,63600.0
2006-04-26 13:30:00,28.25,28.29,28.24,28.28,40800.0,19.7291,19.757,19.7221,19.75,40800.0
2006-04-26 14:00:00,28.28,28.31,28.18,28.19,88400.0,19.75,19.771,19.6802,19.6872,88400.0
2006-04-26 14:30:00,28.18,28.27,28.15,28.25,131400.0,19.6802,19.7431,19.6592,19.7291,131400.0
2006-04-26 15:00:00,28.25,28.29,28.06,28.06,105400.0,19.7291,19.757,19.5964,19.5964,105400.0
2006-04-26 15:30:00,28.04,28.05,27.86,27.99,693400.0,19.5824,19.5894,19.4567,19.5475,693400.0
2006-04-27 09:30:00,27.5,27.5,27.25,27.36,266800.0,19.2053,19.2053,19.0307,19.1075,266800.0
2006-04-27 10:00:00,27.36,27.47,27.3,27.3,157400.0,19.1075,19.1844,19.0656,19.0656,157400.0
2006-04-27 10:30:00,27.28,27.42,27.2,27.42,130800.0,19.0517,19.1494,18.9958,19.1494,130800.0
2006-04-27 11:00:00,27.41,27.7,27.38,27.7,105800.0,19.1425,19.345,19.1215,19.345,105800.0
2006-04-27 11:30:00,27.73,27.75,27.61,27.68,122600.0,19.3659,19.3799,19.2821,19.331,122600.0
2006-04-27 12:00:00,27.69,27.75,27.58,27.59,36400.0,19.338,19.3799,19.2612,19.2682,36400.0
2006-04-27 12:30:00,27.58,27.59,27.48,27.48,54000.0,19.2612,19.2682,19.1913,19.1913,54000.0
2006-04-27 13:00:00,27.49,27.53,27.39,27.42,73200.0,19.1983,19.2263,19.1285,19.1494,73200.0
2006-04-27 13:30:00,27.4,27.4,27.3,27.31,64000.0,19.1355,19.1355,19.0656,19.0726,64000.0
2006-04-27 14:00:00,27.31,27.39,27.3,27.36,86400.0,19.0726,19.1285,19.0656,19.1075,86400.0
2006-04-27 14:30:00,27.36,27.36,27.25,27.28,80200.0,19.1075,19.1075,19.0307,19.0517,80200.0
2006-04-27 15:00:00,27.29,27.39,27.25,27.25,76600.0,19.0586,19.1285,19.0307,19.0307,76600.0
2006-04-27 15:30:00,27.25,27.28,27.1,27.25,209400.0,19.0307,19.0517,18.926,19.0307,209400.0
2006-04-28 09:30:00,27.18,27.2,27.0,27.13,100400.0,18.9818,18.9958,18.8561,18.9469,100400.0
2006-04-28 10:00:00,27.13,27.27,27.11,27.16,117200.0,18.9469,19.0447,18.9329,18.9679,117200.0
2006-04-28 10:30:00,27.16,27.16,26.88,26.93,153000.0,18.9679,18.9679,18.7723,18.8072,153000.0
2006-04-28 11:00:00,26.93,27.1,26.91,27.02,63600.0,18.8072,18.926,18.7933,18.8701,63600.0
2006-04-28 11:30:00,27.04,27.08,27.0,27.08,41800.0,18.8841,18.912,18.8561,18.912,41800.0
2006-04-28 12:00:00,27.08,27.1,27.0,27.09,30400.0,18.912,18.926,18.8561,18.919,30400.0
2006-04-28 12:30:00,27.08,27.1,27.02,27.06,31800.0,18.912,18.926,18.8701,18.898,31800.0
2006-04-28 13:00:00,27.04,27.11,27.0,27.06,40400.0,18.8841,18.9329,18.8561,18.898,40400.0
2006-04-28 13:30:00,27.05,27.07,27.0,27.02,34200.0,18.891,18.905,18.8561,18.8701,34200.0
2006-04-28 14:00:00,27.02,27.05,26.98,27.0,49200.0,18.8701,18.891,18.8422,18.8561,49200.0
2006-04-28 14:30:00,27.0,27.01,26.96,26.98,48600.0,18.8561,18.8631,18.8282,18.8422,48600.0
2006-04-28 15:00:00,26.99,26.99,26.89,26.9,79000.0,18.8491,18.8491,18.7793,18.7863,79000.0
2006-04-28 15:30:00,26.9,26.95,26.88,26.89,91800.0,18.7863,18.8212,18.7723,18.7793,91800.0
2006-05-01 09:30:00,26.93,27.17,26.93,26.97,65400.0,18.8072,18.9748,18.8072,18.8352,65400.0
2006-05-01 10:00:00,26.93,27.08,26.89,27.03,56400.0,18.8072,18.912,18.7793,18.8771,56400.0
2006-05-01 10:30:00,27.03,27.14,27.0,27.11,58600.0,18.8771,18.9539,18.8561,18.9329,58600.0
2006-05-01 11:00:00,27.11,27.13,27.0,27.03,42800.0,18.9329,18.9469,18.8561,18.8771,42800.0
2006-05-01 11:30:00,27.01,27.05,26.93,26.98,19600.0,18.8631,18.891,18.8072,18.8422,19600.0
2006-05-01 12:00:00,26.97,27.0,26.94,26.98,54600.0,18.8352,18.8561,18.8142,18.8422,54600.0
2006-05-01 12:30:00,26.98,27.09,26.97,27.08,75200.0,18.8422,18.919,18.8352,18.912,75200.0
2006-05-01 13:00:00,27.08,27.09,27.05,27.08,24600.0,18.912,18.919,18.891,18.912,24600.0
2006-05-01 13:30:00,27.09,27.17,27.07,27.14,50000.0,18.919,18.9748,18.905,18.9539,50000.0
2006-05-01 14:00:00,27.15,27.15,27.05,27.12,33600.0,18.9609,18.9609,18.891,18.9399,33600.0
2006-05-01 14:30:00,27.12,27.14,27.08,27.1,34800.0,18.9399,18.9539,18.912,18.926,34800.0
2006-05-01 15:00:00,27.09,27.1,26.95,26.99,106400.0,18.919,18.926,18.8212,18.8491,106400.0
2006-05-01 15:30:00,26.98,27.0,26.88,26.91,96200.0,18.8422,18.8561,18.7723,18.7933,96200.0
2006-05-02 09:30:00,26.89,27.18,26.88,27.16,74400.0,18.7793,18.9818,18.7723,18.9679,74400.0
2006-05-02 10:00:00,27.22,27.25,27.1,27.16,97200.0,19.0098,19.0307,18.926,18.9679,97200.0
2006-05-02 10:30:00,27.17,27.28,27.13,27.17,73800.0,18.9748,19.0517,18.9469,18.9748,73800.0
2006-05-02 11:00:00,27.17,27.29,27.15,27.25,66400.0,18.9748,19.0586,18.9609,19.0307,66400.0
2006-05-02 11:30:00,27.25,27.31,27.21,27.21,57200.0,19.0307,19.0726,19.0028,19.0028,57200.0
2006-05-02 12:00:00,27.24,27.25,27.14,27.15,47000.0,19.0237,19.0307,18.9539,18.9609,47000.0
2006-05-02 12:30:00,27.14,27.26,27.14,27.22,32800.0,18.9539,19.0377,18.9539,19.0098,32800.0
2006-05-02 13:00:00,27.22,27.32,27.22,27.32,54400.0,19.0098,19.0796,19.0098,19.0796,54400.0
2006-05-02 13:30:00,27.33,27.4,27.27,27.3,108400.0,19.0866,19.1355,19.0447,19.0656,108400.0
2006-05-02 14:00:00,27.3,27.45,27.3,27.43,64000.0,19.0656,19.1704,19.0656,19.1564,64000.0
2006-05-02 14:30:00,27.43,27.45,27.39,27.39,74800.0,19.1564,19.1704,19.1285,19.1285,74800.0
2006-05-02 15:00:00,27.39,27.4,27.27,27.31,51600.0,19.1285,19.1355,19.0447,19.0726,51600.0
2006-05-02 15:30:00,27.3,27.36,27.28,27.32,74600.0,19.0656,19.1075,19.0517,19.0796,74600.0
2006-05-03 09:30:00,27.41,27.68,27.41,27.46,88000.0,19.1425,19.331,19.1425,19.1774,88000.0
2006-05-03 10:00:00,27.45,27.5,27.34,27.46,67200.0,19.1704,19.2053,19.0936,19.1774,67200.0
2006-05-03 10:30:00,27.46,27.52,27.43,27.51,49200.0,19.1774,19.2193,19.1564,19.2123,49200.0
2006-05-03 11:00:00,27.5,27.59,27.4,27.42,136600.0,19.2053,19.2682,19.1355,19.1494,136600.0
2006-05-03 11:30:00,27.42,27.56,27.4,27.52,86200.0,19.1494,19.2472,19.1355,19.2193,86200.0
2006-05-03 12:00:00,27.54,27.54,27.47,27.54,98400.0,19.2332,19.2332,19.1844,19.2332,98400.0
2006-05-03 12:30:00,27.54,27.66,27.54,27.66,36800.0,19.2332,19.317,19.2332,19.317,36800.0
2006-05-03 13:00:00,27.65,27.69,27.58,27.59,32800.0,19.3101,19.338,19.2612,19.2682,32800.0
2006-05-03 13:30:00,27.59,27.61,27.53,27.54,34600.0,19.2682,19.2821,19.2263,19.2332,34600.0
2006-05-03 14:00:00,27.54,27.55,27.48,27.49,38400.0,19.2332,19.2402,19.1913,19.1983,38400.0
2006-05-03 14:30:00,27.49,27.59,27.48,27.58,66800.0,19.1983,19.2682,19.1913,19.2612,66800.0
2006-05-03 15:00:00,27.59,27.61,27.56,27.59,72400.0,19.2682,19.2821,19.2472,19.2682,72400.0
2006-05-03 15:30:00,27.6,27.65,27.54,27.55,125200.0,19.2751,19.3101,19.2332,19.2402,125200.0
2006-05-04 09:30:00,27.6,27.8,27.59,27.7,60800.0,19.2751,19.4148,19.2682,19.345,60800.0
2006-05-04 10:00:00,27.71,27.73,27.63,27.63,139400.0,19.352,19.3659,19.2961,19.2961,139400.0
2006-05-04 10:30:00,27.61,27.61,27.57,27.57,76800.0,19.2821,19.2821,19.2542,19.2542,76800.0
2006-05-04 11:00:00,27.57,27.67,27.57,27.67,33800.0,19.2542,19.324,19.2542,19.324,33800.0
2006-05-04 11:30:00,27.67,27.68,27.65,27.65,25600.0,19.324,19.331,19.3101,19.3101,25600.0
2006-05-04 12:00:00,27.65,27.65,27.6,27.61,38600.0,19.3101,19.3101,19.2751,19.2821,38600.0
2006-05-04 12:30:00,27.6,27.61,27.58,27.58,31600.0,19.2751,19.2821,19.2612,19.2612,31600.0
2006-05-04 13:00:00,27.58,27.65,27.58,27.65,40000.0,19.2612,19.3101,19.2612,19.3101,40000.0
2006-05-04 13:30:00,27.66,27.75,27.66,27.71,43800.0,19.317,19.3799,19.317,19.352,43800.0
2006-05-04 14:00:00,27.71,27.74,27.68,27.71,36400.0,19.352,19.3729,19.331,19.352,36400.0
2006-05-04 14:30:00,27.72,27.73,27.68,27.68,24600.0,19.3589,19.3659,19.331,19.331,24600.0
2006-05-04 15:00:00,27.68,27.71,27.68,27.68,39600.0,19.331,19.352,19.331,19.331,39600.0
2006-05-04 15:30:00,27.68,27.69,27.65,27.66,69400.0,19.331,19.338,19.3101,19.317,69400.0
2006-05-05 09:30:00,27.75,27.84,27.75,27.81,44800.0,19.3799,19.4428,19.3799,19.4218,44800.0
2006-05-05 10:00:00,27.82,27.92,27.79,27.92,62600.0,19.4288,19.4986,19.4078,19.4986,62600.0
2006-05-05 10:30:00,27.92,28.04,27.92,28.02,103200.0,19.4986,19.5824,19.4986,19.5685,103200.0
2006-05-05 11:00:00,28.02,28.06,27.98,28.04,41400.0,19.5685,19.5964,19.5405,19.5824,41400.0
2006-05-05 11:30:00,28.06,28.16,28.06,28.11,28400.0,19.5964,19.6662,19.5964,19.6313,28400.0
2006-05-05 12:00:00,28.11,28.11,28.0,28.01,15000.0,19.6313,19.6313,19.5545,19.5615,15000.0
2006-05-05 12:30:00,28.0,28.02,27.99,28.0,28000.0,19.5545,19.5685,19.5475,19.5545,28000.0
2006-05-05 13:00:00,28.0,28.06,27.99,28.04,26600.0,19.5545,19.5964,19.5475,19.5824,26600.0
2006-05-05 13:30:00,28.04,28.15,28.04,28.15,27000.0,19.5824,19.6592,19.5824,19.6592,27000.0
2006-05-05 14:00:00,28.15,28.15,28.09,28.1,41200.0,19.6592,19.6592,19.6173,19.6243,41200.0
2006-05-05 14:30:00,28.09,28.2,28.08,28.09,45000.0,19.6173,19.6942,19.6104,19.6173,45000.0
2006-05-05 15:00:00,28.09,28.11,28.05,28.06,50400.0,19.6173,19.6313,19.5894,19.5964,50400.0
2006-05-05 15:30:00,28.07,28.22,28.06,28.2,104800.0,19.6034,19.7081,19.5964,19.6942,104800.0
2006-05-08 09:30:00,27.95,27.96,27.9,27.9,49600.0,19.5196,19.5266,19.4847,19.4847,49600.0
2006-05-08 10:00:00,27.9,27.92,27.85,27.85,55400.0,19.4847,19.4986,19.4497,19.4497,55400.0
2006-05-08 10:30:00,27.84,27.84,27.74,27.74,71600.0,19.4428,19.4428,19.3729,19.3729,71600.0
2006-05-08 11:00:00,27.73,27.77,27.68,27.71,36600.0,19.3659,19.3939,19.331,19.352,36600.0
2006-05-08 11:30:00,27.71,27.75,27.7,27.71,20000.0,19.352,19.3799,19.345,19.352,20000.0
2006-05-08 12:00:00,27.71,27.75,27.7,27.72,21600.0,19.352,19.3799,19.345,19.3589,21600.0
2006-05-08 12:30:00,27.72,27.72,27.67,27.68,46000.0,19.3589,19.3589,19.324,19.331,46000.0
2006-05-08 13:00:00,27.67,27.7,27.64,27.7,30000.0,19.324,19.345,19.3031,19.345,30000.0
2006-05-08 13:30:00,27.68,27.72,27.68,27.72,25000.0,19.331,19.3589,19.331,19.3589,25000.0
2006-05-08 14:00:00,27.7,27.73,27.68,27.72,35400.0,19.345,19.3659,19.331,19.3589,35400.0
2006-05-08 14:30:00,27.72,27.74,27.71,27.73,32400.0,19.3589,19.3729,19.352,19.3659,32400.0
2006-05-08 15:00:00,27.74,27.75,27.66,27.66,56600.0,19.3729,19.3799,19.317,19.317,56600.0
2006-05-08 15:30:00,27.66,27.73,27.65,27.71,79800.0,19.317,19.3659,19.3101,19.352,79800.0
2006-05-09 09:30:00,27.75,27.77,27.63,27.63,50800.0,19.3799,19.3939,19.2961,19.2961,50800.0
2006-05-09 10:00:00,27.63,27.64,27.55,27.55,152400.0,19.2961,19.3031,19.2402,19.2402,152400.0
2006-05-09 10:30:00,27.55,27.61,27.52,27.61,95600.0,19.2402,19.2821,19.2193,19.2821,95600.0
2006-05-09 11:00:00,27.61,27.63,27.56,27.58,20200.0,19.2821,19.2961,19.2472,19.2612,20200.0
2006-05-09 11:30:00,27.57,27.59,27.56,27.58,44600.0,19.2542,19.2682,19.2472,19.2612,44600.0
2006-05-09 12:00:00,27.58,27.6,27.57,27.6,45200.0,19.2612,19.2751,19.2542,19.2751,45200.0
2006-05-09 12:30:00,27.6,27.6,27.48,27.5,60800.0,19.2751,19.2751,19.1913,19.2053,60800.0
2006-05-09 13:00:00,27.5,27.55,27.5,27.5,29800.0,19.2053,19.2402,19.2053,19.2053,29800.0
2006-05-09 13:30:00,27.5,27.6,27.5,27.59,28000.0,19.2053,19.2751,19.2053,19.2682,28000.0
2006-05-09 14:00:00,27.59,27.6,27.57,27.6,61400.0,19.2682,19.2751,19.2542,19.2751,61400.0
2006-05-09 14:30:00,27.59,27.65,27.59,27.64,35000.0,19.2682,19.3101,19.2682,19.3031,35000.0
2006-05-09 15:00:00,27.63,27.63,27.6,27.62,25600.0,19.2961,19.2961,19.2751,19.2891,25600.0
2006-05-09 15:30:00,27.62,27.68,27.62,27.66,66400.0,19.2891,19.331,19.2891,19.317,66400.0
2006-05-10 09:30:00,27.66,27.71,27.5,27.51,65400.0,19.317,19.352,19.2053,19.2123,65400.0
2006-05-10 10:00:00,27.51,27.56,27.49,27.54,46400.0,19.2123,19.2472,19.1983,19.2332,46400.0
2006-05-10 10:30:00,27.55,27.61,27.54,27.57,59200.0,19.2402,19.2821,19.2332,19.2542,59200.0
2006-05-10 11:00:00,27.57,27.57,27.52,27.53,27800.0,19.2542,19.2542,19.2193,19.2263,27800.0
2006-05-10 11:30:00,27.53,27.58,27.49,27.58,101800.0,19.2263,19.2612,19.1983,19.2612,101800.0
2006-05-10 12:00:00,27.57,27.58,27.5,27.53,22800.0,19.2542,19.2612,19.2053,19.2263,22800.0
2006-05-10 12:30:00,27.53,27.57,27.5,27.52,35000.0,19.2263,19.2542,19.2053,19.2193,35000.0
2006-05-10 13:00:00,27.52,27.52,27.49,27.5,37400.0,19.2193,19.2193,19.1983,19.2053,37400.0
2006-05-10 13:30:00,27.5,27.51,27.48,27.48,27200.0,19.2053,19.2123,19.1913,19.1913,27200.0
2006-05-10 14:00:00,27.48,27.5,27.4,27.42,65400.0,19.1913,19.2053,19.1355,19.1494,65400.0
2006-05-10 14:30:00,27.41,27.45,27.35,27.43,113400.0,19.1425,19.1704,19.1005,19.1564,113400.0
2006-05-10 15:00:00,27.42,27.43,27.29,27.29,150600.0,19.1494,19.1564,19.0586,19.0586,150600.0
2006-05-10 15:30:00,27.3,27.34,27.27,27.3,170400.0,19.0656,19.0936,19.0447,19.0656,170400.0
2006-05-11 09:30:00,27.29,27.35,27.21,27.22,35000.0,19.0586,19.1005,19.0028,19.0098,35000.0
2006-05-11 10:00:00,27.22,27.43,27.21,27.3,52200.0,19.0098,19.1564,19.0028,19.0656,52200.0
2006-05-11 10:30:00,27.31,27.31,27.14,27.19,28400.0,19.0726,19.0726,18.9539,18.9888,28400.0
2006-05-11 11:00:00,27.19,27.25,27.18,27.18,38200.0,18.9888,19.0307,18.9818,18.9818,38200.0
2006-05-11 11:30:00,27.18,27.26,27.16,27.17,45200.0,18.9818,19.0377,18.9679,18.9748,45200.0
2006-05-11 12:00:00,27.17,27.17,27.03,27.03,54400.0,18.9748,18.9748,18.8771,18.8771,54400.0
2006-05-11 12:30:00,27.03,27.08,26.95,26.99,109400.0,18.8771,18.912,18.8212,18.8491,109400.0
2006-05-11 13:00:00,26.97,27.03,26.95,27.03,45800.0,18.8352,18.8771,18.8212,18.8771,45800.0
2006-05-11 13:30:00,27.03,27.03,26.88,26.92,135600.0,18.8771,18.8771,18.7723,18.8002,135600.0
2006-05-11 14:00:00,26.93,27.11,26.93,27.04,55600.0,18.8072,18.9329,18.8072,18.8841,55600.0
2006-05-11 14:30:00,27.04,27.04,26.96,26.97,58000.0,18.8841,18.8841,18.8282,18.8352,58000.0
2006-05-11 15:00:00,26.96,27.02,26.91,26.92,31600.0,18.8282,18.8701,18.7933,18.8002,31600.0
2006-05-11 15:30:00,26.91,26.97,26.9,26.96,98400.0,18.7933,18.8352,18.7863,18.8282,98400.0
2006-05-12 09:30:00,26.97,26.97,26.5,26.65,167000.0,18.8352,18.8352,18.5069,18.6117,167000.0
2006-05-12 10:00:00,26.65,26.68,26.5,26.58,129600.0,18.6117,18.6326,18.5069,18.5628,129600.0
2006-05-12 10:30:00,26.56,26.59,26.5,26.56,79000.0,18.5488,18.5698,18.5069,18.5488,79000.0
2006-05-12 11:00:00,26.58,26.61,26.54,26.6,105400.0,18.5628,18.5838,18.5349,18.5768,105400.0
2006-05-12 11:30:00,26.58,26.58,26.49,26.5,42000.0,18.5628,18.5628,18.4999,18.5069,42000.0
2006-05-12 12:00:00,26.52,26.55,26.43,26.43,46400.0,18.5209,18.5419,18.458,18.458,46400.0
2006-05-12 12:30:00,26.43,26.48,26.32,26.39,61400.0,18.458,18.493,18.3812,18.4301,61400.0
2006-05-12 13:00:00,26.41,26.45,26.33,26.39,59200.0,18.4441,18.472,18.3882,18.4301,59200.0
2006-05-12 13:30:00,26.4,26.43,26.32,26.36,34800.0,18.4371,18.458,18.3812,18.4092,34800.0
2006-05-12 14:00:00,26.36,26.53,26.36,26.49,64000.0,18.4092,18.5279,18.4092,18.4999,64000.0
2006-05-12 14:30:00,26.5,26.5,26.38,26.38,39400.0,18.5069,18.5069,18.4231,18.4231,39400.0
2006-05-12 15:00:00,26.36,26.44,26.36,26.41,39800.0,18.4092,18.465,18.4092,18.4441,39800.0
2006-05-12 15:30:00,26.4,26.45,26.3,26.35,233400.0,18.4371,18.472,18.3673,18.4022,233400.0
2006-05-15 09:30:00,26.39,26.48,26.36,26.39,38000.0,18.4301,18.493,18.4092,18.4301,38000.0
2006-05-15 10:00:00,26.39,26.43,26.25,26.41,116800.0,18.4301,18.458,18.3323,18.4441,116800.0
2006-05-15 10:30:00,26.41,26.49,26.36,26.39,59400.0,18.4441,18.4999,18.4092,18.4301,59400.0
2006-05-15 11:00:00,26.38,26.5,26.36,26.36,37600.0,18.4231,18.5069,18.4092,18.4092,37600.0
2006-05-15 11:30:00,26.38,26.43,26.26,26.32,59200.0,18.4231,18.458,18.3393,18.3812,59200.0
2006-05-15 12:00:00,26.32,26.32,26.18,26.21,18800.0,18.3812,18.3812,18.2835,18.3044,18800.0
2006-05-15 12:30:00,26.21,26.28,26.21,26.22,37000.0,18.3044,18.3533,18.3044,18.3114,37000.0
2006-05-15 13:00:00,26.23,26.25,26.08,26.12,44400.0,18.3184,18.3323,18.2136,18.2415,44400.0
2006-05-15 13:30:00,26.11,26.13,26.05,26.1,63600.0,18.2346,18.2485,18.1927,18.2276,63600.0
2006-05-15 14:00:00,26.1,26.18,26.1,26.17,116800.0,18.2276,18.2835,18.2276,18.2765,116800.0
2006-05-15 14:30:00,26.17,26.24,26.13,26.21,101000.0,18.2765,18.3254,18.2485,18.3044,101000.0
2006-05-15 15:00:00,26.2,26.35,26.18,26.25,103400.0,18.2974,18.4022,18.2835,18.3323,103400.0
2006-05-15 15:30:00,26.25,26.33,26.2,26.26,104400.0,18.3323,18.3882,18.2974,18.3393,104400.0
2006-05-16 09:30:00,26.28,26.29,26.11,26.21,60600.0,18.3533,18.3603,18.2346,18.3044,60600.0
2006-05-16 10:00:00,26.22,26.28,26.17,26.19,31600.0,18.3114,18.3533,18.2765,18.2904,31600.0
2006-05-16 10:30:00,26.17,26.17,26.08,26.14,37400.0,18.2765,18.2765,18.2136,18.2555,37400.0
2006-05-16 11:00:00,26.13,26.16,26.08,26.09,28000.0,18.2485,18.2695,18.2136,18.2206,28000.0
2006-05-16 11:30:00,26.08,26.08,25.85,25.92,58000.0,18.2136,18.2136,18.053,18.1019,58000.0
2006-05-16 12:00:00,25.9,25.99,25.85,25.9,47000.0,18.0879,18.1508,18.053,18.0879,47000.0
2006-05-16 12:30:00,25.92,26.08,25.92,26.08,26200.0,18.1019,18.2136,18.1019,18.2136,26200.0
2006-05-16 13:00:00,26.09,26.18,26.08,26.14,31000.0,18.2206,18.2835,18.2136,18.2555,31000.0
2006-05-16 13:30:00,26.14,26.18,26.09,26.13,67400.0,18.2555,18.2835,18.2206,18.2485,67400.0
2006-05-16 14:00:00,26.12,26.14,26.0,26.01,33000.0,18.2415,18.2555,18.1577,18.1647,33000.0
2006-05-16 14:30:00,26.02,26.06,26.01,26.03,52200.0,18.1717,18.1996,18.1647,18.1787,52200.0
2006-05-16 15:00:00,26.03,26.07,26.0,26.07,28600.0,18.1787,18.2066,18.1577,18.2066,28600.0
2006-05-16 15:30:00,26.05,26.07,26.01,26.01,36600.0,18.1927,18.2066,18.1647,18.1647,36600.0
2006-05-17 09:30:00,25.94,25.95,25.52,25.79,62800.0,18.1158,18.1228,17.8225,18.0111,62800.0
2006-05-17 10:00:00,25.78,25.82,25.61,25.61,78800.0,18.0041,18.032,17.8854,17.8854,78800.0
2006-05-17 10:30:00,25.62,25.77,25.61,25.73,48600.0,17.8924,17.9971,17.8854,17.9692,48600.0
2006-05-17 11:00:00,25.71,25.71,25.42,25.42,55400.0,17.9552,17.9552,17.7527,17.7527,55400.0
2006-05-17 11:30:00,25.42,25.57,25.36,25.55,59600.0,17.7527,17.8574,17.7108,17.8435,59600.0
2006-05-17 12:00:00,25.55,25.66,25.53,25.63,44400.0,17.8435,17.9203,17.8295,17.8993,44400.0
2006-05-17 12:30:00,25.64,25.77,25.64,25.67,25600.0,17.9063,17.9971,17.9063,17.9273,25600.0
2006-05-17 13:00:00,25.67,25.75,25.5,25.5,46600.0,17.9273,17.9832,17.8086,17.8086,46600.0
2006-05-17 13:30:00,25.5,25.73,25.49,25.73,47600.0,17.8086,17.9692,17.8016,17.9692,47600.0
2006-05-17 14:00:00,25.71,25.72,25.5,25.57,53800.0,17.9552,17.9622,17.8086,17.8574,53800.0
2006-05-17 14:30:00,25.57,25.57,25.36,25.41,90600.0,17.8574,17.8574,17.7108,17.7457,90600.0
2006-05-17 15:00:00,25.42,25.55,25.41,25.5,98800.0,17.7527,17.8435,17.7457,17.8086,98800.0
2006-05-17 15:30:00,25.5,25.58,25.41,25.41,97200.0,17.8086,17.8644,17.7457,17.7457,97200.0
2006-05-18 09:30:00,25.41,25.41,25.25,25.33,90800.0,17.7457,17.7457,17.634,17.6898,90800.0
2006-05-18 10:00:00,25.32,25.38,25.25,25.35,83600.0,17.6828,17.7248,17.634,17.7038,83600.0
2006-05-18 10:30:00,25.35,25.4,25.29,25.31,42600.0,17.7038,17.7387,17.6619,17.6759,42600.0
2006-05-18 11:00:00,25.31,25.43,25.23,25.43,40800.0,17.6759,17.7597,17.62,17.7597,40800.0
2006-05-18 11:30:00,25.43,25.44,25.15,25.23,50800.0,17.7597,17.7667,17.5641,17.62,50800.0
2006-05-18 12:00:00,25.23,25.33,25.18,25.26,59600.0,17.62,17.6898,17.5851,17.6409,59600.0
2006-05-18 12:30:00,25.27,25.32,25.23,25.3,36200.0,17.6479,17.6828,17.62,17.6689,36200.0
2006-05-18 13:00:00,25.29,25.34,25.22,25.31,44600.0,17.6619,17.6968,17.613,17.6759,44600.0
2006-05-18 13:30:00,25.32,25.39,25.31,25.39,56800.0,17.6828,17.7317,17.6759,17.7317,56800.0
2006-05-18 14:00:00,25.38,25.4,25.31,25.33,51800.0,17.7248,17.7387,17.6759,17.6898,51800.0
2006-05-18 14:30:00,25.33,25.4,25.27,25.28,41800.0,17.6898,17.7387,17.6479,17.6549,41800.0
2006-05-18 15:00:00,25.28,25.36,25.21,25.25,52400.0,17.6549,17.7108,17.606,17.634,52400.0
2006-05-18 15:30:00,25.25,25.28,25.25,25.25,106200.0,17.634,17.6549,17.634,17.634,106200.0
2006-05-19 09:30:00,25.3,25.32,25.05,25.25,105600.0,17.6689,17.6828,17.4943,17.634,105600.0
2006-05-19 10:00:00,25.25,25.35,25.24,25.34,48000.0,17.634,17.7038,17.627,17.6968,48000.0
2006-05-19 10:30:00,25.34,25.38,25.23,25.24,54200.0,17.6968,17.7248,17.62,17.627,54200.0
2006-05-19 11:00:00,25.24,25.24,25.04,25.14,77000.0,17.627,17.627,17.4873,17.5571,77000.0
2006-05-19 11:30:00,25.16,25.21,25.0,25.03,45200.0,17.5711,17.606,17.4594,17.4803,45200.0
2006-05-19 12:00:00,25.03,25.23,25.02,25.23,31600.0,17.4803,17.62,17.4733,17.62,31600.0
2006-05-19 12:30:00,25.24,25.6,25.24,25.41,87600.0,17.627,17.8784,17.627,17.7457,87600.0
2006-05-19 13:00:00,25.4,25.54,25.3,25.52,50000.0,17.7387,17.8365,17.6689,17.8225,50000.0
2006-05-19 13:30:00,25.5,25.83,25.48,25.81,161200.0,17.8086,18.039,17.7946,18.0251,161200.0
2006-05-19 14:00:00,25.79,25.83,25.67,25.68,50600.0,18.0111,18.039,17.9273,17.9343,50600.0
2006-05-19 14:30:00,25.68,25.68,25.48,25.5,75000.0,17.9343,17.9343,17.7946,17.8086,75000.0
2006-05-19 15:00:00,25.5,25.54,25.34,25.48,66400.0,17.8086,17.8365,17.6968,17.7946,66400.0
2006-05-19 15:30:00,25.5,25.53,25.35,25.45,102400.0,17.8086,17.8295,17.7038,17.7736,102400.0
2006-05-22 09:30:00,25.39,25.55,25.25,25.43,158000.0,17.7317,17.8435,17.634,17.7597,158000.0
2006-05-22 10:00:00,25.43,25.5,25.36,25.43,182400.0,17.7597,17.8086,17.7108,17.7597,182400.0
2006-05-22 10:30:00,25.42,25.56,25.42,25.48,83600.0,17.7527,17.8505,17.7527,17.7946,83600.0
2006-05-22 11:00:00,25.47,25.48,25.29,25.44,103600.0,17.7876,17.7946,17.6619,17.7667,103600.0
2006-05-22 11:30:00,25.44,25.54,25.27,25.5,157200.0,17.7667,17.8365,17.6479,17.8086,157200.0
2006-05-22 12:00:00,25.5,25.55,25.4,25.45,84400.0,17.8086,17.8435,17.7387,17.7736,84400.0
2006-05-22 12:30:00,25.45,25.56,25.45,25.54,98000.0,17.7736,17.8505,17.7736,17.8365,98000.0
2006-05-22 13:00:00,25.54,25.6,25.5,25.58,38400.0,17.8365,17.8784,17.8086,17.8644,38400.0
2006-05-22 13:30:00,25.57,25.57,25.46,25.46,59600.0,17.8574,17.8574,17.7806,17.7806,59600.0
2006-05-22 14:00:00,25.47,25.55,25.36,25.54,48000.0,17.7876,17.8435,17.7108,17.8365,48000.0
2006-05-22 14:30:00,25.53,25.53,25.41,25.44,33000.0,17.8295,17.8295,17.7457,17.7667,33000.0
2006-05-22 15:00:00,25.46,25.7,25.43,25.68,78000.0,17.7806,17.9482,17.7597,17.9343,78000.0
2006-05-22 15:30:00,25.7,25.7,25.43,25.43,243000.0,17.9482,17.9482,17.7597,17.7597,243000.0
2006-05-23 09:30:00,25.56,25.78,25.53,25.78,144200.0,17.8505,18.0041,17.8295,18.0041,144200.0
2006-05-23 10:00:00,25.78,25.88,25.7,25.86,95600.0,18.0041,18.0739,17.9482,18.06,95600.0
2006-05-23 10:30:00,25.87,25.91,25.67,25.71,61800.0,18.067,18.0949,17.9273,17.9552,61800.0
2006-05-23 11:00:00,25.71,25.77,25.64,25.65,66800.0,17.9552,17.9971,17.9063,17.9133,66800.0
2006-05-23 11:30:00,25.66,25.78,25.65,25.69,58000.0,17.9203,18.0041,17.9133,17.9412,58000.0
2006-05-23 12:00:00,25.69,25.7,25.55,25.56,41600.0,17.9412,17.9482,17.8435,17.8505,41600.0
2006-05-23 12:30:00,25.55,25.55,25.5,25.51,19600.0,17.8435,17.8435,17.8086,17.8155,19600.0
2006-05-23 13:00:00,25.5,25.53,25.49,25.52,26800.0,17.8086,17.8295,17.8016,17.8225,26800.0
2006-05-23 13:30:00,25.52,25.64,25.52,25.6,69800.0,17.8225,17.9063,17.8225,17.8784,69800.0
2006-05-23 14:00:00,25.6,25.61,25.5,25.55,54000.0,17.8784,17.8854,17.8086,17.8435,54000.0
2006-05-23 14:30:00,25.55,25.61,25.5,25.51,75400.0,17.8435,17.8854,17.8086,17.8155,75400.0
2006-05-23 15:00:00,25.52,25.58,25.47,25.48,58200.0,17.8225,17.8644,17.7876,17.7946,58200.0
2006-05-23 15:30:00,25.48,25.51,25.31,25.33,87400.0,17.7946,17.8155,17.6759,17.6898,87400.0
2006-05-24 09:30:00,25.35,25.38,25.01,25.34,92600.0,17.7038,17.7248,17.4664,17.6968,92600.0
2006-05-24 10:00:00,25.32,25.45,25.32,25.37,68200.0,17.6828,17.7736,17.6828,17.7178,68200.0
2006-05-24 10:30:00,25.4,25.45,25.27,25.3,58400.0,17.7387,17.7736,17.6479,17.6689,58400.0
2006-05-24 11:00:00,25.31,25.33,25.28,25.29,64600.0,17.6759,17.6898,17.6549,17.6619,64600.0
2006-05-24 11:30:00,25.29,25.35,25.23,25.29,89200.0,17.6619,17.7038,17.62,17.6619,89200.0
2006-05-24 12:00:00,25.29,25.29,25.16,25.16,50600.0,17.6619,17.6619,17.5711,17.5711,50600.0
2006-05-24 12:30:00,25.17,25.18,25.05,25.16,88600.0,17.5781,17.5851,17.4943,17.5711,88600.0
2006-05-24 13:00:00,25.15,25.16,24.97,24.98,95000.0,17.5641,17.5711,17.4384,17.4454,95000.0
2006-05-24 13:30:00,24.98,25.18,24.9,25.15,92600.0,17.4454,17.5851,17.3895,17.5641,92600.0
2006-05-24 14:00:00,25.15,25.22,24.97,24.97,71800.0,17.5641,17.613,17.4384,17.4384,71800.0
2006-05-24 14:30:00,24.97,25.21,24.97,25.14,57000.0,17.4384,17.606,17.4384,17.5571,57000.0
2006-05-24 15:00:00,25.18,25.23,25.08,25.12,77800.0,17.5851,17.62,17.5152,17.5432,77800.0
2006-05-24 15:30:00,25.12,25.34,25.12,25.28,71600.0,17.5432,17.6968,17.5432,17.6549,71600.0
2006-05-25 09:30:00,25.45,25.65,25.34,25.65,48600.0,17.7736,17.9133,17.6968,17.9133,48600.0
2006-05-25 10:00:00,25.59,25.61,25.5,25.56,74000.0,17.8714,17.8854,17.8086,17.8505,74000.0
2006-05-25 10:30:00,25.58,25.61,25.54,25.56,53800.0,17.8644,17.8854,17.8365,17.8505,53800.0
2006-05-25 11:00:00,25.56,25.6,25.54,25.57,69800.0,17.8505,17.8784,17.8365,17.8574,69800.0
2006-05-25 11:30:00,25.55,25.65,25.55,25.65,36400.0,17.8435,17.9133,17.8435,17.9133,36400.0
2006-05-25 12:00:00,25.65,25.65,25.53,25.53,19600.0,17.9133,17.9133,17.8295,17.8295,19600.0
2006-05-25 12:30:00,25.53,25.53,25.43,25.46,45200.0,17.8295,17.8295,17.7597,17.7806,45200.0
2006-05-25 13:00:00,25.48,25.49,25.42,25.46,24600.0,17.7946,17.8016,17.7527,17.7806,24600.0
2006-05-25 13:30:00,25.46,25.5,25.44,25.45,36800.0,17.7806,17.8086,17.7667,17.7736,36800.0
2006-05-25 14:00:00,25.45,25.54,25.43,25.52,43600.0,17.7736,17.8365,17.7597,17.8225,43600.0
2006-05-25 14:30:00,25.51,25.55,25.47,25.49,42000.0,17.8155,17.8435,17.7876,17.8016,42000.0
2006-05-25 15:00:00,25.49,25.53,25.42,25.5,48200.0,17.8016,17.8295,17.7527,17.8086,48200.0
2006-05-25 15:30:00,25.53,25.56,25.46,25.55,72400.0,17.8295,17.8505,17.7806,17.8435,72400.0
2006-05-26 09:30:00,25.58,25.77,25.58,25.74,79800.0,17.8644,17.9971,17.8644,17.9762,79800.0
2006-05-26 10:00:00,25.69,25.75,25.63,25.63,78000.0,17.9412,17.9832,17.8993,17.8993,78000.0
2006-05-26 10:30:00,25.6,25.68,25.53,25.65,52000.0,17.8784,17.9343,17.8295,17.9133,52000.0
2006-05-26 11:00:00,25.64,25.7,25.61,25.7,26800.0,17.9063,17.9482,17.8854,17.9482,26800.0
2006-05-26 11:30:00,25.7,25.73,25.66,25.68,30000.0,17.9482,17.9692,17.9203,17.9343,30000.0
2006-05-26 12:00:00,25.68,25.68,25.62,25.64,42400.0,17.9343,17.9343,17.8924,17.9063,42400.0
2006-05-26 12:30:00,25.64,25.68,25.63,25.66,20000.0,17.9063,17.9343,17.8993,17.9203,20000.0
2006-05-26 13:00:00,25.64,25.67,25.63,25.66,19400.0,17.9063,17.9273,17.8993,17.9203,19400.0
2006-05-26 13:30:00,25.66,25.67,25.62,25.65,30600.0,17.9203,17.9273,17.8924,17.9133,30600.0
2006-05-26 14:00:00,25.65,25.71,25.65,25.68,38800.0,17.9133,17.9552,17.9133,17.9343,38800.0
2006-05-26 14:30:00,25.68,25.72,25.67,25.68,67000.0,17.9343,17.9622,17.9273,17.9343,67000.0
2006-05-26 15:00:00,25.68,25.7,25.67,25.7,96200.0,17.9343,17.9482,17.9273,17.9482,96200.0
2006-05-26 15:30:00,25.7,25.75,25.68,25.72,72000.0,17.9482,17.9832,17.9343,17.9622,72000.0
2006-05-30 09:30:00,25.65,25.65,25.37,25.46,31600.0,17.9133,17.9133,17.7178,17.7806,31600.0
2006-05-30 10:00:00,25.4,25.51,25.35,25.46,57400.0,17.7387,17.8155,17.7038,17.7806,57400.0
2006-05-30 10:30:00,25.43,25.55,25.43,25.54,63400.0,17.7597,17.8435,17.7597,17.8365,63400.0
2006-05-30 11:00:00,25.54,25.55,25.47,25.52,34600.0,17.8365,17.8435,17.7876,17.8225,34600.0
2006-05-30 11:30:00,25.51,25.56,25.51,25.53,34600.0,17.8155,17.8505,17.8155,17.8295,34600.0
2006-05-30 12:00:00,25.53,25.56,25.48,25.55,147000.0,17.8295,17.8505,17.7946,17.8435,147000.0
2006-05-30 12:30:00,25.55,25.59,25.52,25.54,27600.0,17.8435,17.8714,17.8225,17.8365,27600.0
2006-05-30 13:00:00,25.53,25.54,25.46,25.48,15600.0,17.8295,17.8365,17.7806,17.7946,15600.0
2006-05-30 13:30:00,25.48,25.5,25.38,25.5,44000.0,17.7946,17.8086,17.7248,17.8086,44000.0
2006-05-30 14:00:00,25.5,25.59,25.47,25.52,34400.0,17.8086,17.8714,17.7876,17.8225,34400.0
2006-05-30 14:30:00,25.52,25.56,25.52,25.55,43400.0,17.8225,17.8505,17.8225,17.8435,43400.0
2006-05-30 15:00:00,25.54,25.55,25.45,25.5,53600.0,17.8365,17.8435,17.7736,17.8086,53600.0
2006-05-30 15:30:00,25.49,25.5,25.4,25.4,99400.0,17.8016,17.8086,17.7387,17.7387,99400.0
2006-05-31 09:30:00,25.39,25.7,25.39,25.67,50200.0,17.7833,18.0004,17.7833,17.9794,50200.0
2006-05-31 10:00:00,25.66,25.85,25.64,25.83,128200.0,17.9724,18.1055,17.9584,18.0915,128200.0
2006-05-31 10:30:00,25.83,26.03,25.83,25.97,42400.0,18.0915,18.2316,18.0915,18.1895,42400.0
2006-05-31 11:00:00,25.97,25.99,25.89,25.92,57600.0,18.1895,18.2036,18.1335,18.1545,57600.0
2006-05-31 11:30:00,25.92,25.92,25.83,25.83,55000.0,18.1545,18.1545,18.0915,18.0915,55000.0
2006-05-31 12:00:00,25.83,25.83,25.75,25.75,44000.0,18.0915,18.0915,18.0355,18.0355,44000.0
2006-05-31 12:30:00,25.75,25.78,25.72,25.76,32000.0,18.0355,18.0565,18.0144,18.0425,32000.0
2006-05-31 13:00:00,25.77,25.77,25.73,25.77,31400.0,18.0495,18.0495,18.0214,18.0495,31400.0
2006-05-31 13:30:00,25.77,25.77,25.73,25.75,66800.0,18.0495,18.0495,18.0214,18.0355,66800.0
2006-05-31 14:00:00,25.77,25.84,25.63,25.71,169800.0,18.0495,18.0985,17.9514,18.0074,169800.0
2006-05-31 14:30:00,25.71,25.8,25.68,25.74,59200.0,18.0074,18.0705,17.9864,18.0285,59200.0
2006-05-31 15:00:00,25.74,25.78,25.71,25.75,49000.0,18.0285,18.0565,18.0074,18.0355,49000.0
2006-05-31 15:30:00,25.74,25.87,25.69,25.79,157400.0,18.0285,18.1195,17.9934,18.0635,157400.0
2006-06-01 09:30:00,25.74,25.82,25.68,25.75,67400.0,18.0285,18.0845,17.9864,18.0355,67400.0
2006-06-01 10:00:00,25.72,25.81,25.6,25.79,68200.0,18.0144,18.0775,17.9304,18.0635,68200.0
2006-06-01 10:30:00,25.79,25.91,25.78,25.82,30200.0,18.0635,18.1475,18.0565,18.0845,30200.0
2006-06-01 11:00:00,25.81,25.95,25.78,25.92,15200.0,18.0775,18.1755,18.0565,18.1545,15200.0
2006-06-01 11:30:00,25.92,25.99,25.81,25.81,35600.0,18.1545,18.2036,18.0775,18.0775,35600.0
2006-06-01 12:00:00,25.8,25.93,25.78,25.93,23200.0,18.0705,18.1615,18.0565,18.1615,23200.0
2006-06-01 12:30:00,25.93,25.98,25.86,25.89,25000.0,18.1615,18.1966,18.1125,18.1335,25000.0
2006-06-01 13:00:00,25.89,25.94,25.89,25.93,24200.0,18.1335,18.1685,18.1335,18.1615,24200.0
2006-06-01 13:30:00,25.95,25.98,25.93,25.95,23000.0,18.1755,18.1966,18.1615,18.1755,23000.0
2006-06-01 14:00:00,25.96,25.99,25.88,25.97,32800.0,18.1825,18.2036,18.1265,18.1895,32800.0
2006-06-01 14:30:00,25.95,25.97,25.91,25.95,32200.0,18.1755,18.1895,18.1475,18.1755,32200.0
2006-06-01 15:00:00,25.95,26.04,25.92,26.03,54400.0,18.1755,18.2386,18.1545,18.2316,54400.0
2006-06-01 15:30:00,26.03,26.08,26.02,26.04,92800.0,18.2316,18.2666,18.2246,18.2386,92800.0
2006-06-02 09:30:00,26.03,26.19,25.83,25.86,117800.0,18.2316,18.3436,18.0915,18.1125,117800.0
2006-06-02 10:00:00,25.86,25.96,25.82,25.93,76400.0,18.1125,18.1825,18.0845,18.1615,76400.0
2006-06-02 10:30:00,25.93,25.99,25.9,25.93,59600.0,18.1615,18.2036,18.1405,18.1615,59600.0
2006-06-02 11:00:00,25.94,25.99,25.88,25.91,45200.0,18.1685,18.2036,18.1265,18.1475,45200.0
2006-06-02 11:30:00,25.91,25.97,25.86,25.87,34400.0,18.1475,18.1895,18.1125,18.1195,34400.0
2006-06-02 12:00:00,25.87,25.87,25.79,25.81,39200.0,18.1195,18.1195,18.0635,18.0775,39200.0
2006-06-02 12:30:00,25.81,25.97,25.8,25.95,27200.0,18.0775,18.1895,18.0705,18.1755,27200.0
2006-06-02 13:00:00,25.94,25.99,25.94,25.98,38400.0,18.1685,18.2036,18.1685,18.1966,38400.0
2006-06-02 13:30:00,25.98,25.98,25.92,25.98,34600.0,18.1966,18.1966,18.1545,18.1966,34600.0
2006-06-02 14:00:00,25.98,26.03,25.94,25.95,36400.0,18.1966,18.2316,18.1685,18.1755,36400.0
2006-06-02 14:30:00,25.95,26.11,25.95,26.11,57200.0,18.1755,18.2876,18.1755,18.2876,57200.0
2006-06-02 15:00:00,26.11,26.15,26.05,26.14,57600.0,18.2876,18.3156,18.2456,18.3086,57600.0
2006-06-02 15:30:00,26.15,26.2,26.15,26.18,66400.0,18.3156,18.3506,18.3156,18.3366,66400.0
2006-06-05 09:30:00,26.14,26.16,25.95,26.07,47400.0,18.3086,18.3226,18.1755,18.2596,47400.0
2006-06-05 10:00:00,26.07,26.1,25.93,25.97,66600.0,18.2596,18.2806,18.1615,18.1895,66600.0
2006-06-05 10:30:00,25.97,25.99,25.93,25.99,105000.0,18.1895,18.2036,18.1615,18.2036,105000.0
2006-06-05 11:00:00,25.97,25.99,25.92,25.95,25200.0,18.1895,18.2036,18.1545,18.1755,25200.0
2006-06-05 11:30:00,25.95,25.98,25.9,25.98,54600.0,18.1755,18.1966,18.1405,18.1966,54600.0
2006-06-05 12:00:00,25.98,25.99,25.91,25.95,24400.0,18.1966,18.2036,18.1475,18.1755,24400.0
2006-06-05 12:30:00,25.93,26.0,25.93,26.0,49600.0,18.1615,18.2106,18.1615,18.2106,49600.0
2006-06-05 13:00:00,25.99,25.99,25.93,25.95,55600.0,18.2036,18.2036,18.1615,18.1755,55600.0
2006-06-05 13:30:00,25.96,25.98,25.93,25.96,26800.0,18.1825,18.1966,18.1615,18.1825,26800.0
2006-06-05 14:00:00,25.96,25.96,25.7,25.78,63600.0,18.1825,18.1825,18.0004,18.0565,63600.0
2006-06-05 14:30:00,25.78,25.78,25.65,25.75,64600.0,18.0565,18.0565,17.9654,18.0355,64600.0
2006-06-05 15:00:00,25.75,25.75,25.65,25.65,44400.0,18.0355,18.0355,17.9654,17.9654,44400.0
2006-06-05 15:30:00,25.63,25.73,25.52,25.55,80800.0,17.9514,18.0214,17.8744,17.8954,80800.0
2006-06-06 09:30:00,25.63,25.67,25.41,25.45,43200.0,17.9514,17.9794,17.7973,17.8253,43200.0
2006-06-06 10:00:00,25.43,25.56,25.39,25.5,93200.0,17.8113,17.9024,17.7833,17.8604,93200.0
2006-06-06 10:30:00,25.49,25.57,25.48,25.48,27600.0,17.8534,17.9094,17.8463,17.8463,27600.0
2006-06-06 11:00:00,25.48,25.52,25.39,25.41,40000.0,17.8463,17.8744,17.7833,17.7973,40000.0
2006-06-06 11:30:00,25.41,25.45,25.36,25.43,43600.0,17.7973,17.8253,17.7623,17.8113,43600.0
2006-06-06 12:00:00,25.43,25.54,25.41,25.44,45000.0,17.8113,17.8884,17.7973,17.8183,45000.0
2006-06-06 12:30:00,25.44,25.61,25.44,25.61,45400.0,17.8183,17.9374,17.8183,17.9374,45400.0
2006-06-06 13:00:00,25.59,25.65,25.52,25.55,46200.0,17.9234,17.9654,17.8744,17.8954,46200.0
2006-06-06 13:30:00,25.56,25.6,25.49,25.55,50200.0,17.9024,17.9304,17.8534,17.8954,50200.0
2006-06-06 14:00:00,25.53,25.53,25.47,25.53,27800.0,17.8814,17.8814,17.8393,17.8814,27800.0
2006-06-06 14:30:00,25.53,25.54,25.4,25.4,34000.0,17.8814,17.8884,17.7903,17.7903,34000.0
2006-06-06 15:00:00,25.4,25.5,25.4,25.4,33800.0,17.7903,17.8604,17.7903,17.7903,33800.0
2006-06-06 15:30:00,25.41,25.6,25.4,25.55,81000.0,17.7973,17.9304,17.7903,17.8954,81000.0
2006-06-07 09:30:00,25.53,25.56,25.35,25.5,93200.0,17.8814,17.9024,17.7553,17.8604,93200.0
2006-06-07 10:00:00,25.5,25.59,25.49,25.54,43000.0,17.8604,17.9234,17.8534,17.8884,43000.0
2006-06-07 10:30:00,25.56,25.61,25.5,25.54,28800.0,17.9024,17.9374,17.8604,17.8884,28800.0
2006-06-07 11:00:00,25.54,25.58,25.52,25.53,13200.0,17.8884,17.9164,17.8744,17.8814,13200.0
2006-06-07 11:30:00,25.53,25.66,25.51,25.66,22600.0,17.8814,17.9724,17.8674,17.9724,22600.0
2006-06-07 12:00:00,25.66,25.66,25.56,25.57,15400.0,17.9724,17.9724,17.9024,17.9094,15400.0
2006-06-07 12:30:00,25.56,25.59,25.54,25.57,81800.0,17.9024,17.9234,17.8884,17.9094,81800.0
2006-06-07 13:00:00,25.55,25.59,25.55,25.57,33000.0,17.8954,17.9234,17.8954,17.9094,33000.0
2006-06-07 13:30:00,25.57,25.61,25.53,25.6,24600.0,17.9094,17.9374,17.8814,17.9304,24600.0
2006-06-07 14:00:00,25.58,25.61,25.5,25.61,151800.0,17.9164,17.9374,17.8604,17.9374,151800.0
2006-06-07 14:30:00,25.61,25.63,25.52,25.54,33000.0,17.9374,17.9514,17.8744,17.8884,33000.0
2006-06-07 15:00:00,25.54,25.56,25.42,25.43,25000.0,17.8884,17.9024,17.8043,17.8113,25000.0
2006-06-07 15:30:00,25.41,25.45,25.35,25.39,92200.0,17.7973,17.8253,17.7553,17.7833,92200.0
2006-06-08 09:30:00,25.39,25.47,25.17,25.25,51200.0,17.7833,17.8393,17.6292,17.6853,51200.0
2006-06-08 10:00:00,25.24,25.29,25.14,25.17,103600.0,17.6783,17.7133,17.6082,17.6292,103600.0
2006-06-08 10:30:00,25.16,25.18,24.98,25.08,84000.0,17.6222,17.6362,17.4961,17.5662,84000.0
2006-06-08 11:00:00,25.08,25.22,24.97,25.12,105400.0,17.5662,17.6642,17.4891,17.5942,105400.0
2006-06-08 11:30:00,25.08,25.1,24.91,25.1,195200.0,17.5662,17.5802,17.4471,17.5802,195200.0
2006-06-08 12:00:00,25.1,25.25,25.0,25.24,72000.0,17.5802,17.6853,17.5102,17.6783,72000.0
2006-06-08 12:30:00,25.2,25.32,25.11,25.23,43200.0,17.6502,17.7343,17.5872,17.6712,43200.0
2006-06-08 13:00:00,25.23,25.24,25.09,25.17,35800.0,17.6712,17.6783,17.5732,17.6292,35800.0
2006-06-08 13:30:00,25.17,25.43,25.17,25.39,35000.0,17.6292,17.8113,17.6292,17.7833,35000.0
2006-06-08 14:00:00,25.42,25.45,25.3,25.43,74000.0,17.8043,17.8253,17.7203,17.8113,74000.0
2006-06-08 14:30:00,25.43,25.59,25.3,25.31,62400.0,17.8113,17.9234,17.7203,17.7273,62400.0
2006-06-08 15:00:00,25.34,25.66,25.34,25.46,46400.0,17.7483,17.9724,17.7483,17.8323,46400.0
2006-06-08 15:30:00,25.47,25.66,25.44,25.56,76600.0,17.8393,17.9724,17.8183,17.9024,76600.0
2006-06-09 09:30:00,25.54,25.72,25.51,25.72,71200.0,17.8884,18.0144,17.8674,18.0144,71200.0
2006-06-09 10:00:00,25.71,25.71,25.56,25.71,90400.0,18.0074,18.0074,17.9024,18.0074,90400.0
2006-06-09 10:30:00,25.71,25.74,25.48,25.5,40000.0,18.0074,18.0285,17.8463,17.8604,40000.0
2006-06-09 11:00:00,25.5,25.67,25.48,25.63,31400.0,17.8604,17.9794,17.8463,17.9514,31400.0
2006-06-09 11:30:00,25.64,25.66,25.49,25.5,81600.0,17.9584,17.9724,17.8534,17.8604,81600.0
2006-06-09 12:00:00,25.5,25.56,25.48,25.48,37800.0,17.8604,17.9024,17.8463,17.8463,37800.0
2006-06-09 12:30:00,25.47,25.56,25.47,25.5,44400.0,17.8393,17.9024,17.8393,17.8604,44400.0
2006-06-09 13:00:00,25.5,25.5,25.4,25.44,46600.0,17.8604,17.8604,17.7903,17.8183,46600.0
2006-06-09 13:30:00,25.43,25.55,25.42,25.55,17200.0,17.8113,17.8954,17.8043,17.8954,17200.0
2006-06-09 14:00:00,25.53,25.58,25.53,25.58,17200.0,17.8814,17.9164,17.8814,17.9164,17200.0
2006-06-09 14:30:00,25.61,25.65,25.56,25.64,20400.0,17.9374,17.9654,17.9024,17.9584,20400.0
2006-06-09 15:00:00,25.62,25.62,25.52,25.52,35000.0,17.9444,17.9444,17.8744,17.8744,35000.0
2006-06-09 15:30:00,25.52,25.6,25.49,25.5,72200.0,17.8744,17.9304,17.8534,17.8604,72200.0
2006-06-12 09:30:00,25.58,25.63,25.5,25.54,27600.0,17.9164,17.9514,17.8604,17.8884,27600.0
2006-06-12 10:00:00,25.5,25.5,25.25,25.36,45800.0,17.8604,17.8604,17.6853,17.7623,45800.0
2006-06-12 10:30:00,25.36,25.43,25.35,25.37,34800.0,17.7623,17.8113,17.7553,17.7693,34800.0
2006-06-12 11:00:00,25.35,25.4,25.3,25.35,68400.0,17.7553,17.7903,17.7203,17.7553,68400.0
2006-06-12 11:30:00,25.39,25.49,25.36,25.48,22200.0,17.7833,17.8534,17.7623,17.8463,22200.0
2006-06-12 12:00:00,25.48,25.48,25.43,25.45,31200.0,17.8463,17.8463,17.8113,17.8253,31200.0
2006-06-12 12:30:00,25.44,25.5,25.41,25.5,20800.0,17.8183,17.8604,17.7973,17.8604,20800.0
2006-06-12 13:00:00,25.5,25.5,25.44,25.46,14600.0,17.8604,17.8604,17.8183,17.8323,14600.0
2006-06-12 13:30:00,25.47,25.48,25.44,25.47,13200.0,17.8393,17.8463,17.8183,17.8393,13200.0
2006-06-12 14:00:00,25.44,25.44,25.4,25.4,53000.0,17.8183,17.8183,17.7903,17.7903,53000.0
2006-06-12 14:30:00,25.4,25.42,25.39,25.39,59400.0,17.7903,17.8043,17.7833,17.7833,59400.0
2006-06-12 15:00:00,25.39,25.39,25.2,25.21,78600.0,17.7833,17.7833,17.6502,17.6572,78600.0
2006-06-12 15:30:00,25.19,25.26,25.13,25.25,101400.0,17.6432,17.6923,17.6012,17.6853,101400.0
2006-06-13 09:30:00,25.25,25.36,25.14,25.32,116200.0,17.6853,17.7623,17.6082,17.7343,116200.0
2006-06-13 10:00:00,25.32,25.33,25.2,25.27,122400.0,17.7343,17.7413,17.6502,17.6993,122400.0
2006-06-13 10:30:00,25.27,25.29,25.21,25.26,124800.0,17.6993,17.7133,17.6572,17.6923,124800.0
2006-06-13 11:00:00,25.25,25.4,25.21,25.4,52800.0,17.6853,17.7903,17.6572,17.7903,52800.0
2006-06-13 11:30:00,25.37,25.58,25.37,25.51,61600.0,17.7693,17.9164,17.7693,17.8674,61600.0
2006-06-13 12:00:00,25.51,25.55,25.5,25.51,62800.0,17.8674,17.8954,17.8604,17.8674,62800.0
2006-06-13 12:30:00,25.52,25.56,25.51,25.56,33400.0,17.8744,17.9024,17.8674,17.9024,33400.0
2006-06-13 13:00:00,25.52,25.52,25.44,25.48,65200.0,17.8744,17.8744,17.8183,17.8463,65200.0
2006-06-13 13:30:00,25.48,25.62,25.43,25.57,50600.0,17.8463,17.9444,17.8113,17.9094,50600.0
2006-06-13 14:00:00,25.57,25.57,25.3,25.4,58400.0,17.9094,17.9094,17.7203,17.7903,58400.0
2006-06-13 14:30:00,25.41,25.42,25.23,25.23,95200.0,17.7973,17.8043,17.6712,17.6712,95200.0
2006-06-13 15:00:00,25.23,25.44,25.22,25.41,63200.0,17.6712,17.8183,17.6642,17.7973,63200.0
2006-06-13 15:30:00,25.41,25.48,25.25,25.27,91800.0,17.7973,17.8463,17.6853,17.6993,91800.0
2006-06-14 09:30:00,25.18,25.45,25.18,25.43,90200.0,17.6362,17.8253,17.6362,17.8113,90200.0
2006-06-14 10:00:00,25.44,25.45,25.29,25.33,110600.0,17.8183,17.8253,17.7133,17.7413,110600.0
2006-06-14 10:30:00,25.33,25.4,25.25,25.25,37400.0,17.7413,17.7903,17.6853,17.6853,37400.0
2006-06-14 11:00:00,25.25,25.43,25.25,25.32,96800.0,17.6853,17.8113,17.6853,17.7343,96800.0
2006-06-14 11:30:00,25.34,25.35,25.27,25.28,30000.0,17.7483,17.7553,17.6993,17.7063,30000.0
2006-06-14 12:00:00,25.28,25.38,25.26,25.35,27000.0,17.7063,17.7763,17.6923,17.7553,27000.0
2006-06-14 12:30:00,25.36,25.36,25.3,25.31,11400.0,17.7623,17.7623,17.7203,17.7273,11400.0
2006-06-14 13:00:00,25.3,25.3,25.25,25.27,97200.0,17.7203,17.7203,17.6853,17.6993,97200.0
2006-06-14 13:30:00,25.27,25.3,25.25,25.29,54800.0,17.6993,17.7203,17.6853,17.7133,54800.0
2006-06-14 14:00:00,25.33,25.42,25.32,25.32,38400.0,17.7413,17.8043,17.7343,17.7343,38400.0
2006-06-14 14:30:00,25.3,25.33,25.25,25.32,58000.0,17.7203,17.7413,17.6853,17.7343,58000.0
2006-06-14 15:00:00,25.3,25.34,25.27,25.33,31400.0,17.7203,17.7483,17.6993,17.7413,31400.0
2006-06-14 15:30:00,25.33,25.5,25.33,25.48,35800.0,17.7413,17.8604,17.7413,17.8463,35800.0
2006-06-15 09:30:00,25.43,25.72,25.43,25.68,43800.0,17.8113,18.0144,17.8113,17.9864,43800.0
2006-06-15 10:00:00,25.71,25.8,25.68,25.74,28400.0,18.0074,18.0705,17.9864,18.0285,28400.0
2006-06-15 10:30:00,25.74,25.84,25.74,25.81,36200.0,18.0285,18.0985,18.0285,18.0775,36200.0
2006-06-15 11:00:00,25.81,25.93,25.81,25.92,45400.0,18.0775,18.1615,18.0775,18.1545,45400.0
2006-06-15 11:30:00,25.93,25.93,25.77,25.86,29000.0,18.1615,18.1615,18.0495,18.1125,29000.0
2006-06-15 12:00:00,25.84,25.86,25.78,25.79,19000.0,18.0985,18.1125,18.0565,18.0635,19000.0
2006-06-15 12:30:00,25.77,25.92,25.77,25.86,64200.0,18.0495,18.1545,18.0495,18.1125,64200.0
2006-06-15 13:00:00,25.85,25.85,25.75,25.77,15000.0,18.1055,18.1055,18.0355,18.0495,15000.0
2006-06-15 13:30:00,25.75,25.86,25.71,25.86,28000.0,18.0355,18.1125,18.0074,18.1125,28000.0
2006-06-15 14:00:00,25.86,25.97,25.86,25.9,50000.0,18.1125,18.1895,18.1125,18.1405,50000.0
2006-06-15 14:30:00,25.91,26.02,25.91,26.0,46800.0,18.1475,18.2246,18.1475,18.2106,46800.0
2006-06-15 15:00:00,26.0,26.03,25.95,25.97,50600.0,18.2106,18.2316,18.1755,18.1895,50600.0
2006-06-15 15:30:00,25.96,26.05,25.9,25.93,135600.0,18.1825,18.2456,18.1405,18.1615,135600.0
2006-06-16 09:30:00,25.92,25.96,25.88,25.92,135600.0,18.1545,18.1825,18.1265,18.1545,135600.0
2006-06-16 10:00:00,25.92,25.99,25.77,25.77,34400.0,18.1545,18.2036,18.0495,18.0495,34400.0
2006-06-16 10:30:00,25.77,25.92,25.77,25.85,50800.0,18.0495,18.1545,18.0495,18.1055,50800.0
2006-06-16 11:00:00,25.85,25.95,25.85,25.87,24400.0,18.1055,18.1755,18.1055,18.1195,24400.0
2006-06-16 11:30:00,25.86,25.98,25.86,25.95,13200.0,18.1125,18.1966,18.1125,18.1755,13200.0
2006-06-16 12:00:00,25.95,25.99,25.88,25.89,23600.0,18.1755,18.2036,18.1265,18.1335,23600.0
2006-06-16 12:30:00,25.89,25.89,25.85,25.88,45600.0,18.1335,18.1335,18.1055,18.1265,45600.0
2006-06-16 13:00:00,25.87,25.92,25.86,25.91,13400.0,18.1195,18.1545,18.1125,18.1475,13400.0
2006-06-16 13:30:00,25.93,25.93,25.85,25.91,26000.0,18.1615,18.1615,18.1055,18.1475,26000.0
2006-06-16 14:00:00,25.91,25.99,25.9,25.97,32800.0,18.1475,18.2036,18.1405,18.1895,32800.0
2006-06-16 14:30:00,25.93,25.99,25.93,25.99,44400.0,18.1615,18.2036,18.1615,18.2036,44400.0
2006-06-16 15:00:00,25.98,26.03,25.95,25.99,46200.0,18.1966,18.2316,18.1755,18.2036,46200.0
2006-06-16 15:30:00,26.0,26.05,26.0,26.0,120400.0,18.2106,18.2456,18.2106,18.2106,120400.0
2006-06-19 09:30:00,26.02,26.05,25.86,25.87,33400.0,18.2246,18.2456,18.1125,18.1195,33400.0
2006-06-19 10:00:00,25.87,25.88,25.68,25.69,57800.0,18.1195,18.1265,17.9864,17.9934,57800.0
2006-06-19 10:30:00,25.7,25.74,25.66,25.72,51800.0,18.0004,18.0285,17.9724,18.0144,51800.0
2006-06-19 11:00:00,25.73,25.75,25.61,25.66,24400.0,18.0214,18.0355,17.9374,17.9724,24400.0
2006-06-19 11:30:00,25.65,25.68,25.52,25.54,57800.0,17.9654,17.9864,17.8744,17.8884,57800.0
2006-06-19 12:00:00,25.54,25.58,25.52,25.58,26200.0,17.8884,17.9164,17.8744,17.9164,26200.0
2006-06-19 12:30:00,25.58,25.59,25.55,25.55,8000.0,17.9164,17.9234,17.8954,17.8954,8000.0
2006-06-19 13:00:00,25.52,25.52,25.35,25.36,32200.0,17.8744,17.8744,17.7553,17.7623,32200.0
2006-06-19 13:30:00,25.36,25.37,25.29,25.31,28600.0,17.7623,17.7693,17.7133,17.7273,28600.0
2006-06-19 14:00:00,25.31,25.43,25.29,25.38,33000.0,17.7273,17.8113,17.7133,17.7763,33000.0
2006-06-19 14:30:00,25.39,25.42,25.33,25.33,42600.0,17.7833,17.8043,17.7413,17.7413,42600.0
2006-06-19 15:00:00,25.33,25.48,25.31,25.48,43600.0,17.7413,17.8463,17.7273,17.8463,43600.0
2006-06-19 15:30:00,25.47,25.53,25.31,25.38,167000.0,17.8393,17.8814,17.7273,17.7763,167000.0
2006-06-20 09:30:00,25.34,25.38,25.07,25.08,51200.0,17.7483,17.7763,17.5592,17.5662,51200.0
2006-06-20 10:00:00,25.08,25.24,25.08,25.18,20800.0,17.5662,17.6783,17.5662,17.6362,20800.0
2006-06-20 10:30:00,25.19,25.3,25.19,25.27,29400.0,17.6432,17.7203,17.6432,17.6993,29400.0
2006-06-20 11:00:00,25.26,25.36,25.24,25.36,39400.0,17.6923,17.7623,17.6783,17.7623,39400.0
2006-06-20 11:30:00,25.36,25.36,25.29,25.3,44800.0,17.7623,17.7623,17.7133,17.7203,44800.0
2006-06-20 12:00:00,25.3,25.34,25.3,25.33,17200.0,17.7203,17.7483,17.7203,17.7413,17200.0
2006-06-20 12:30:00,25.33,25.38,25.33,25.33,56000.0,17.7413,17.7763,17.7413,17.7413,56000.0
2006-06-20 13:00:00,25.35,25.38,25.34,25.34,12000.0,17.7553,17.7763,17.7483,17.7483,12000.0
2006-06-20 13:30:00,25.34,25.36,25.3,25.31,11400.0,17.7483,17.7623,17.7203,17.7273,11400.0
2006-06-20 14:00:00,25.31,25.35,25.28,25.3,61200.0,17.7273,17.7553,17.7063,17.7203,61200.0
2006-06-20 14:30:00,25.3,25.38,25.26,25.3,31600.0,17.7203,17.7763,17.6923,17.7203,31600.0
2006-06-20 15:00:00,25.33,25.4,25.3,25.35,40600.0,17.7413,17.7903,17.7203,17.7553,40600.0
2006-06-20 15:30:00,25.35,25.35,25.25,25.33,100400.0,17.7553,17.7553,17.6853,17.7413,100400.0
2006-06-21 09:30:00,25.25,25.61,25.25,25.56,40200.0,17.6853,17.9374,17.6853,17.9024,40200.0
2006-06-21 10:00:00,25.58,25.84,25.58,25.79,69000.0,17.9164,18.0985,17.9164,18.0635,69000.0
2006-06-21 10:30:00,25.76,25.85,25.7,25.73,38400.0,18.0425,18.1055,18.0004,18.0214,38400.0
2006-06-21 11:00:00,25.72,25.9,25.72,25.9,26800.0,18.0144,18.1405,18.0144,18.1405,26800.0
2006-06-21 11:30:00,25.9,25.93,25.87,25.88,15000.0,18.1405,18.1615,18.1195,18.1265,15000.0
2006-06-21 12:00:00,25.86,26.0,25.86,25.91,43600.0,18.1125,18.2106,18.1125,18.1475,43600.0
2006-06-21 12:30:00,25.91,25.99,25.86,25.97,25000.0,18.1475,18.2036,18.1125,18.1895,25000.0
2006-06-21 13:00:00,25.98,26.0,25.91,25.93,29200.0,18.1966,18.2106,18.1475,18.1615,29200.0
2006-06-21 13:30:00,25.91,25.95,25.87,25.93,14600.0,18.1475,18.1755,18.1195,18.1615,14600.0
2006-06-21 14:00:00,25.93,25.94,25.86,25.86,14000.0,18.1615,18.1685,18.1125,18.1125,14000.0
2006-06-21 14:30:00,25.89,25.92,25.85,25.86,20800.0,18.1335,18.1545,18.1055,18.1125,20800.0
2006-06-21 15:00:00,25.86,25.89,25.81,25.85,18200.0,18.1125,18.1335,18.0775,18.1055,18200.0
2006-06-21 15:30:00,25.85,25.85,25.77,25.8,42200.0,18.1055,18.1055,18.0495,18.0705,42200.0
2006-06-22 09:30:00,25.7,25.88,25.65,25.82,33600.0,18.0004,18.1265,17.9654,18.0845,33600.0
2006-06-22 10:00:00,25.82,25.82,25.66,25.66,45600.0,18.0845,18.0845,17.9724,17.9724,45600.0
2006-06-22 10:30:00,25.67,25.84,25.66,25.78,36800.0,17.9794,18.0985,17.9724,18.0565,36800.0
2006-06-22 11:00:00,25.77,25.82,25.7,25.81,20400.0,18.0495,18.0845,18.0004,18.0775,20400.0
2006-06-22 11:30:00,25.82,25.86,25.72,25.73,16600.0,18.0845,18.1125,18.0144,18.0214,16600.0
2006-06-22 12:00:00,25.73,25.77,25.68,25.7,19200.0,18.0214,18.0495,17.9864,18.0004,19200.0
2006-06-22 12:30:00,25.66,25.71,25.6,25.69,22800.0,17.9724,18.0074,17.9304,17.9934,22800.0
2006-06-22 13:00:00,25.68,25.68,25.62,25.64,12400.0,17.9864,17.9864,17.9444,17.9584,12400.0
2006-06-22 13:30:00,25.62,25.62,25.46,25.58,31000.0,17.9444,17.9444,17.8323,17.9164,31000.0
2006-06-22 14:00:00,25.59,25.59,25.48,25.58,23400.0,17.9234,17.9234,17.8463,17.9164,23400.0
2006-06-22 14:30:00,25.57,25.58,25.53,25.58,24000.0,17.9094,17.9164,17.8814,17.9164,24000.0
2006-06-22 15:00:00,25.56,25.59,25.53,25.57,22600.0,17.9024,17.9234,17.8814,17.9094,22600.0
2006-06-22 15:30:00,25.58,25.66,25.55,25.6,53800.0,17.9164,17.9724,17.8954,17.9304,53800.0
2006-06-23 09:30:00,25.58,25.7,25.56,25.61,29800.0,17.9164,18.0004,17.9024,17.9374,29800.0
2006-06-23 10:00:00,25.6,25.66,25.54,25.64,20200.0,17.9304,17.9724,17.8884,17.9584,20200.0
2006-06-23 10:30:00,25.63,25.65,25.54,25.61,26600.0,17.9514,17.9654,17.8884,17.9374,26600.0
2006-06-23 11:00:00,25.61,25.63,25.48,25.54,34400.0,17.9374,17.9514,17.8463,17.8884,34400.0
2006-06-23 11:30:00,25.54,25.58,25.47,25.57,12800.0,17.8884,17.9164,17.8393,17.9094,12800.0
2006-06-23 12:00:00,25.58,25.75,25.57,25.75,38800.0,17.9164,18.0355,17.9094,18.0355,38800.0
2006-06-23 12:30:00,25.75,25.78,25.67,25.69,12200.0,18.0355,18.0565,17.9794,17.9934,12200.0
2006-06-23 13:00:00,25.67,25.74,25.67,25.68,11400.0,17.9794,18.0285,17.9794,17.9864,11400.0
2006-06-23 13:30:00,25.69,25.73,25.68,25.68,10600.0,17.9934,18.0214,17.9864,17.9864,10600.0
2006-06-23 14:00:00,25.66,25.66,25.6,25.62,9400.0,17.9724,17.9724,17.9304,17.9444,9400.0
2006-06-23 14:30:00,25.62,25.7,25.53,25.55,40400.0,17.9444,18.0004,17.8814,17.8954,40400.0
2006-06-23 15:00:00,25.54,25.63,25.53,25.63,30000.0,17.8884,17.9514,17.8814,17.9514,30000.0
2006-06-23 15:30:00,25.61,25.66,25.6,25.64,37600.0,17.9374,17.9724,17.9304,17.9584,37600.0
2006-06-26 09:30:00,25.68,25.89,25.68,25.89,66200.0,17.9864,18.1335,17.9864,18.1335,66200.0
2006-06-26 10:00:00,25.89,25.98,25.85,25.91,19000.0,18.1335,18.1966,18.1055,18.1475,19000.0
2006-06-26 10:30:00,25.91,25.91,25.8,25.81,32200.0,18.1475,18.1475,18.0705,18.0775,32200.0
2006-06-26 11:00:00,25.81,25.84,25.77,25.81,53200.0,18.0775,18.0985,18.0495,18.0775,53200.0
2006-06-26 11:30:00,25.82,25.85,25.74,25.76,9400.0,18.0845,18.1055,18.0285,18.0425,9400.0
2006-06-26 12:00:00,25.76,25.76,25.7,25.75,5600.0,18.0425,18.0425,18.0004,18.0355,5600.0
2006-06-26 12:30:00,25.75,25.86,25.74,25.86,14800.0,18.0355,18.1125,18.0285,18.1125,14800.0
2006-06-26 13:00:00,25.86,25.9,25.81,25.82,14800.0,18.1125,18.1405,18.0775,18.0845,14800.0
2006-06-26 13:30:00,25.8,25.82,25.77,25.77,16400.0,18.0705,18.0845,18.0495,18.0495,16400.0
2006-06-26 14:00:00,25.77,25.78,25.71,25.74,26400.0,18.0495,18.0565,18.0074,18.0285,26400.0
2006-06-26 14:30:00,25.74,25.77,25.71,25.75,46200.0,18.0285,18.0495,18.0074,18.0355,46200.0
2006-06-26 15:00:00,25.75,25.79,25.75,25.79,35400.0,18.0355,18.0635,18.0355,18.0635,35400.0
2006-06-26 15:30:00,25.79,25.84,25.77,25.82,102600.0,18.0635,18.0985,18.0495,18.0845,102600.0
2006-06-27 09:30:00,25.84,25.84,25.75,25.8,51400.0,18.0985,18.0985,18.0355,18.0705,51400.0
2006-06-27 10:00:00,25.8,25.8,25.63,25.63,28800.0,18.0705,18.0705,17.9514,17.9514,28800.0
2006-06-27 10:30:00,25.63,25.71,25.62,25.66,24800.0,17.9514,18.0074,17.9444,17.9724,24800.0
2006-06-27 11:00:00,25.66,25.66,25.49,25.53,28400.0,17.9724,17.9724,17.8534,17.8814,28400.0
2006-06-27 11:30:00,25.53,25.57,25.52,25.53,17600.0,17.8814,17.9094,17.8744,17.8814,17600.0
2006-06-27 12:00:00,25.52,25.53,25.42,25.42,9800.0,17.8744,17.8814,17.8043,17.8043,9800.0
2006-06-27 12:30:00,25.42,25.42,25.32,25.39,29400.0,17.8043,17.8043,17.7343,17.7833,29400.0
2006-06-27 13:00:00,25.38,25.45,25.35,25.45,11800.0,17.7763,17.8253,17.7553,17.8253,11800.0
2006-06-27 13:30:00,25.46,25.48,25.41,25.48,11000.0,17.8323,17.8463,17.7973,17.8463,11000.0
2006-06-27 14:00:00,25.47,25.5,25.36,25.38,28000.0,17.8393,17.8604,17.7623,17.7763,28000.0
2006-06-27 14:30:00,25.38,25.39,25.32,25.35,33400.0,17.7763,17.7833,17.7343,17.7553,33400.0
2006-06-27 15:00:00,25.35,25.5,25.34,25.43,72600.0,17.7553,17.8604,17.7483,17.8113,72600.0
2006-06-27 15:30:00,25.45,25.47,25.34,25.39,40000.0,17.8253,17.8393,17.7483,17.7833,40000.0
2006-06-28 09:30:00,25.41,25.41,25.18,25.18,35000.0,17.7973,17.7973,17.6362,17.6362,35000.0
2006-06-28 10:00:00,25.23,25.4,25.23,25.35,32000.0,17.6712,17.7903,17.6712,17.7553,32000.0
2006-06-28 10:30:00,25.34,25.36,25.21,25.23,35200.0,17.7483,17.7623,17.6572,17.6712,35200.0
2006-06-28 11:00:00,25.21,25.27,25.18,25.19,29600.0,17.6572,17.6993,17.6362,17.6432,29600.0
2006-06-28 11:30:00,25.18,25.18,25.1,25.16,35400.0,17.6362,17.6362,17.5802,17.6222,35400.0
2006-06-28 12:00:00,25.17,25.21,25.11,25.2,35600.0,17.6292,17.6572,17.5872,17.6502,35600.0
2006-06-28 12:30:00,25.21,25.24,25.13,25.14,24000.0,17.6572,17.6783,17.6012,17.6082,24000.0
2006-06-28 13:00:00,25.17,25.18,25.1,25.1,26400.0,17.6292,17.6362,17.5802,17.5802,26400.0
2006-06-28 13:30:00,25.11,25.11,25.05,25.11,44200.0,17.5872,17.5872,17.5452,17.5872,44200.0
2006-06-28 14:00:00,25.09,25.15,25.06,25.11,68200.0,17.5732,17.6152,17.5522,17.5872,68200.0
2006-06-28 14:30:00,25.12,25.25,25.12,25.21,42800.0,17.5942,17.6853,17.5942,17.6572,42800.0
2006-06-28 15:00:00,25.22,25.3,25.21,25.22,32400.0,17.6642,17.7203,17.6572,17.6642,32400.0
2006-06-28 15:30:00,25.22,25.27,25.21,25.26,53600.0,17.6642,17.6993,17.6572,17.6923,53600.0
2006-06-29 09:30:00,25.43,25.7,25.4,25.7,46400.0,17.8113,18.0004,17.7903,18.0004,46400.0
2006-06-29 10:00:00,25.7,25.74,25.68,25.73,37800.0,18.0004,18.0285,17.9864,18.0214,37800.0
2006-06-29 10:30:00,25.73,25.73,25.64,25.7,24400.0,18.0214,18.0214,17.9584,18.0004,24400.0
2006-06-29 11:00:00,25.71,25.75,25.66,25.67,22800.0,18.0074,18.0355,17.9724,17.9794,22800.0
2006-06-29 11:30:00,25.67,25.67,25.48,25.48,42000.0,17.9794,17.9794,17.8463,17.8463,42000.0
2006-06-29 12:00:00,25.48,25.57,25.48,25.57,21800.0,17.8463,17.9094,17.8463,17.9094,21800.0
2006-06-29 12:30:00,25.57,25.6,25.53,25.53,18800.0,17.9094,17.9304,17.8814,17.8814,18800.0
2006-06-29 13:00:00,25.53,25.61,25.53,25.56,14800.0,17.8814,17.9374,17.8814,17.9024,14800.0
2006-06-29 13:30:00,25.56,25.58,25.55,25.56,8200.0,17.9024,17.9164,17.8954,17.9024,8200.0
2006-06-29 14:00:00,25.56,25.86,25.56,25.8,46600.0,17.9024,18.1125,17.9024,18.0705,46600.0
2006-06-29 14:30:00,25.78,25.91,25.62,25.89,47200.0,18.0565,18.1475,17.9444,18.1335,47200.0
2006-06-29 15:00:00,25.89,25.98,25.81,25.98,52600.0,18.1335,18.1966,18.0775,18.1966,52600.0
2006-06-29 15:30:00,25.99,26.04,25.92,26.02,87800.0,18.2036,18.2386,18.1545,18.2246,87800.0
2006-06-30 09:30:00,26.05,26.18,25.99,26.07,38000.0,18.2456,18.3366,18.2036,18.2596,38000.0
2006-06-30 10:00:00,26.09,26.09,25.91,25.93,33600.0,18.2736,18.2736,18.1475,18.1615,33600.0
2006-06-30 10:30:00,25.93,26.0,25.93,26.0,57800.0,18.1615,18.2106,18.1615,18.2106,57800.0
2006-06-30 11:00:00,26.0,26.02,25.91,25.98,18000.0,18.2106,18.2246,18.1475,18.1966,18000.0
2006-06-30 11:30:00,25.97,26.02,25.95,26.02,12800.0,18.1895,18.2246,18.1755,18.2246,12800.0
2006-06-30 12:00:00,26.03,26.04,25.93,25.95,12200.0,18.2316,18.2386,18.1615,18.1755,12200.0
2006-06-30 12:30:00,25.95,25.98,25.9,25.91,11800.0,18.1755,18.1966,18.1405,18.1475,11800.0
2006-06-30 13:00:00,25.9,25.93,25.89,25.92,21000.0,18.1405,18.1615,18.1335,18.1545,21000.0
2006-06-30 13:30:00,25.91,25.92,25.85,25.91,16800.0,18.1475,18.1545,18.1055,18.1475,16800.0
2006-06-30 14:00:00,25.89,25.95,25.89,25.93,17800.0,18.1335,18.1755,18.1335,18.1615,17800.0
2006-06-30 14:30:00,25.93,26.03,25.91,26.03,24400.0,18.1615,18.2316,18.1475,18.2316,24400.0
2006-06-30 15:00:00,26.03,26.05,25.99,25.99,31000.0,18.2316,18.2456,18.2036,18.2036,31000.0
2006-06-30 15:30:00,25.99,26.06,25.96,26.02,42800.0,18.2036,18.2526,18.1825,18.2246,42800.0
2006-07-03 09:30:00,26.11,26.13,26.0,26.07,20400.0,18.2876,18.3016,18.2106,18.2596,20400.0
2006-07-03 10:00:00,26.07,26.11,26.01,26.07,31000.0,18.2596,18.2876,18.2176,18.2596,31000.0
2006-07-03 10:30:00,26.08,26.12,26.08,26.09,20800.0,18.2666,18.2946,18.2666,18.2736,20800.0
2006-07-03 11:00:00,26.09,26.11,26.06,26.1,35800.0,18.2736,18.2876,18.2526,18.2806,35800.0
2006-07-03 11:30:00,26.1,26.19,26.1,26.17,8800.0,18.2806,18.3436,18.2806,18.3296,8800.0
2006-07-03 12:00:00,26.17,26.18,26.11,26.11,18800.0,18.3296,18.3366,18.2876,18.2876,18800.0
2006-07-03 12:30:00,26.12,26.23,26.12,26.2,32800.0,18.2946,18.3717,18.2946,18.3506,32800.0
2006-07-03 13:00:00,26.2,26.2,26.2,26.2,1400.0,18.3506,18.3506,18.3506,18.3506,1400.0
2006-07-03 13:30:00,26.2,26.2,26.2,26.2,0.0,18.3506,18.3506,18.3506,18.3506,0.0
2006-07-03 14:00:00,26.2,26.2,26.2,26.2,0.0,18.3506,18.3506,18.3506,18.3506,0.0
2006-07-03 14:30:00,26.2,26.2,26.2,26.2,0.0,18.3506,18.3506,18.3506,18.3506,0.0
2006-07-03 15:00:00,26.2,26.2,26.2,26.2,0.0,18.3506,18.3506,18.3506,18.3506,0.0
2006-07-03 15:30:00,26.2,26.2,26.2,26.2,0.0,18.3506,18.3506,18.3506,18.3506,0.0
2006-07-05 09:30:00,26.08,26.13,25.93,25.95,60400.0,18.2666,18.3016,18.1615,18.1755,60400.0
2006-07-05 10:00:00,25.99,25.99,25.8,25.93,51600.0,18.2036,18.2036,18.0705,18.1615,51600.0
2006-07-05 10:30:00,25.93,25.93,25.8,25.89,42800.0,18.1615,18.1615,18.0705,18.1335,42800.0
2006-07-05 11:00:00,25.86,25.9,25.8,25.81,22800.0,18.1125,18.1405,18.0705,18.0775,22800.0
2006-07-05 11:30:00,25.83,25.92,25.81,25.9,15200.0,18.0915,18.1545,18.0775,18.1405,15200.0
2006-07-05 12:00:00,25.9,25.96,25.88,25.91,18800.0,18.1405,18.1825,18.1265,18.1475,18800.0
2006-07-05 12:30:00,25.92,25.95,25.9,25.92,19600.0,18.1545,18.1755,18.1405,18.1545,19600.0
2006-07-05 13:00:00,25.92,25.93,25.87,25.88,20200.0,18.1545,18.1615,18.1195,18.1265,20200.0
2006-07-05 13:30:00,25.87,25.89,25.85,25.86,19800.0,18.1195,18.1335,18.1055,18.1125,19800.0
2006-07-05 14:00:00,25.86,25.95,25.85,25.95,14200.0,18.1125,18.1755,18.1055,18.1755,14200.0
2006-07-05 14:30:00,25.95,26.05,25.93,25.96,26800.0,18.1755,18.2456,18.1615,18.1825,26800.0
2006-07-05 15:00:00,25.96,25.98,25.88,25.88,28400.0,18.1825,18.1966,18.1265,18.1265,28400.0
2006-07-05 15:30:00,25.9,25.98,25.84,25.94,44600.0,18.1405,18.1966,18.0985,18.1685,44600.0
2006-07-06 09:30:00,25.93,26.0,25.92,25.96,18400.0,18.1615,18.2106,18.1545,18.1825,18400.0
2006-07-06 10:00:00,25.99,26.0,25.95,25.97,23400.0,18.2036,18.2106,18.1755,18.1895,23400.0
2006-07-06 10:30:00,25.97,25.97,25.88,25.9,15000.0,18.1895,18.1895,18.1265,18.1405,15000.0
2006-07-06 11:00:00,25.9,25.93,25.85,25.9,10600.0,18.1405,18.1615,18.1055,18.1405,10600.0
2006-07-06 11:30:00,25.89,25.89,25.76,25.76,11000.0,18.1335,18.1335,18.0425,18.0425,11000.0
2006-07-06 12:00:00,25.74,25.76,25.65,25.69,15400.0,18.0285,18.0425,17.9654,17.9934,15400.0
2006-07-06 12:30:00,25.69,25.75,25.68,25.73,13200.0,17.9934,18.0355,17.9864,18.0214,13200.0
2006-07-06 13:00:00,25.72,25.77,25.71,25.75,9000.0,18.0144,18.0495,18.0074,18.0355,9000.0
2006-07-06 13:30:00,25.75,25.79,25.71,25.73,10800.0,18.0355,18.0635,18.0074,18.0214,10800.0
2006-07-06 14:00:00,25.73,25.73,25.63,25.63,20400.0,18.0214,18.0214,17.9514,17.9514,20400.0
2006-07-06 14:30:00,25.63,25.64,25.61,25.64,18000.0,17.9514,17.9584,17.9374,17.9584,18000.0
2006-07-06 15:00:00,25.63,25.66,25.6,25.64,16800.0,17.9514,17.9724,17.9304,17.9584,16800.0
2006-07-06 15:30:00,25.65,25.7,25.62,25.7,26000.0,17.9654,18.0004,17.9444,18.0004,26000.0
2006-07-07 09:30:00,25.65,25.69,25.52,25.56,29400.0,17.9654,17.9934,17.8744,17.9024,29400.0
2006-07-07 10:00:00,25.56,25.62,25.56,25.61,21000.0,17.9024,17.9444,17.9024,17.9374,21000.0
2006-07-07 10:30:00,25.6,25.61,25.49,25.53,25400.0,17.9304,17.9374,17.8534,17.8814,25400.0
2006-07-07 11:00:00,25.54,25.57,25.5,25.52,14400.0,17.8884,17.9094,17.8604,17.8744,14400.0
2006-07-07 11:30:00,25.51,25.63,25.51,25.6,23600.0,17.8674,17.9514,17.8674,17.9304,23600.0
2006-07-07 12:00:00,25.6,25.62,25.59,25.61,9400.0,17.9304,17.9444,17.9234,17.9374,9400.0
2006-07-07 12:30:00,25.61,25.63,25.54,25.54,19600.0,17.9374,17.9514,17.8884,17.8884,19600.0
2006-07-07 13:00:00,25.53,25.53,25.45,25.49,28400.0,17.8814,17.8814,17.8253,17.8534,28400.0
2006-07-07 13:30:00,25.48,25.53,25.47,25.52,16400.0,17.8463,17.8814,17.8393,17.8744,16400.0
2006-07-07 14:00:00,25.52,25.59,25.52,25.57,16200.0,17.8744,17.9234,17.8744,17.9094,16200.0
2006-07-07 14:30:00,25.56,25.56,25.38,25.39,23600.0,17.9024,17.9024,17.7763,17.7833,23600.0
2006-07-07 15:00:00,25.38,25.42,25.34,25.36,23600.0,17.7763,17.8043,17.7483,17.7623,23600.0
2006-07-07 15:30:00,25.36,25.43,25.35,25.42,22000.0,17.7623,17.8113,17.7553,17.8043,22000.0
2006-07-10 09:30:00,25.4,25.58,25.39,25.49,18400.0,17.7903,17.9164,17.7833,17.8534,18400.0
2006-07-10 10:00:00,25.5,25.57,25.47,25.49,22600.0,17.8604,17.9094,17.8393,17.8534,22600.0
2006-07-10 10:30:00,25.49,25.61,25.47,25.6,26000.0,17.8534,17.9374,17.8393,17.9304,26000.0
2006-07-10 11:00:00,25.6,25.63,25.58,25.61,12600.0,17.9304,17.9514,17.9164,17.9374,12600.0
2006-07-10 11:30:00,25.62,25.64,25.53,25.56,9600.0,17.9444,17.9584,17.8814,17.9024,9600.0
2006-07-10 12:00:00,25.56,25.57,25.5,25.56,9200.0,17.9024,17.9094,17.8604,17.9024,9200.0
2006-07-10 12:30:00,25.54,25.6,25.53,25.53,5800.0,17.8884,17.9304,17.8814,17.8814,5800.0
2006-07-10 13:00:00,25.53,25.55,25.49,25.54,14400.0,17.8814,17.8954,17.8534,17.8884,14400.0
2006-07-10 13:30:00,25.53,25.54,25.47,25.5,10400.0,17.8814,17.8884,17.8393,17.8604,10400.0
2006-07-10 14:00:00,25.5,25.5,25.45,25.45,12800.0,17.8604,17.8604,17.8253,17.8253,12800.0
2006-07-10 14:30:00,25.46,25.46,25.4,25.41,10400.0,17.8323,17.8323,17.7903,17.7973,10400.0
2006-07-10 15:00:00,25.41,25.55,25.4,25.52,18800.0,17.7973,17.8954,17.7903,17.8744,18800.0
2006-07-10 15:30:00,25.53,25.53,25.45,25.5,22200.0,17.8814,17.8814,17.8253,17.8604,22200.0
2006-07-11 09:30:00,25.36,25.37,25.25,25.29,41400.0,17.7623,17.7693,17.6853,17.7133,41400.0
2006-07-11 10:00:00,25.29,25.29,25.18,25.18,28400.0,17.7133,17.7133,17.6362,17.6362,28400.0
2006-07-11 10:30:00,25.17,25.18,25.05,25.08,26000.0,17.6292,17.6362,17.5452,17.5662,26000.0
2006-07-11 11:00:00,25.06,25.18,25.06,25.17,23800.0,17.5522,17.6362,17.5522,17.6292,23800.0
2006-07-11 11:30:00,25.17,25.18,25.12,25.15,31800.0,17.6292,17.6362,17.5942,17.6152,31800.0
2006-07-11 12:00:00,25.14,25.18,25.11,25.15,22000.0,17.6082,17.6362,17.5872,17.6152,22000.0
2006-07-11 12:30:00,25.15,25.15,25.1,25.1,14000.0,17.6152,17.6152,17.5802,17.5802,14000.0
2006-07-11 13:00:00,25.09,25.15,25.09,25.14,13800.0,17.5732,17.6152,17.5732,17.6082,13800.0
2006-07-11 13:30:00,25.13,25.2,25.11,25.2,19800.0,17.6012,17.6502,17.5872,17.6502,19800.0
2006-07-11 14:00:00,25.2,25.27,25.2,25.27,13400.0,17.6502,17.6993,17.6502,17.6993,13400.0
2006-07-11 14:30:00,25.24,25.25,25.18,25.25,17800.0,17.6783,17.6853,17.6362,17.6853,17800.0
2006-07-11 15:00:00,25.22,25.36,25.2,25.35,30800.0,17.6642,17.7623,17.6502,17.7553,30800.0
2006-07-11 15:30:00,25.35,25.42,25.33,25.39,58200.0,17.7553,17.8043,17.7413,17.7833,58200.0
2006-07-12 09:30:00,25.48,25.5,25.43,25.46,27400.0,17.8463,17.8604,17.8113,17.8323,27400.0
2006-07-12 10:00:00,25.46,25.46,25.27,25.27,43000.0,17.8323,17.8323,17.6993,17.6993,43000.0
2006-07-12 10:30:00,25.27,25.27,25.11,25.12,23200.0,17.6993,17.6993,17.5872,17.5942,23200.0
2006-07-12 11:00:00,25.1,25.11,25.08,25.11,10200.0,17.5802,17.5872,17.5662,17.5872,10200.0
2006-07-12 11:30:00,25.09,25.11,25.06,25.06,45200.0,17.5732,17.5872,17.5522,17.5522,45200.0
2006-07-12 12:00:00,25.07,25.07,24.98,24.99,46400.0,17.5592,17.5592,17.4961,17.5031,46400.0
2006-07-12 12:30:00,24.99,25.01,24.95,25.0,73200.0,17.5031,17.5172,17.4751,17.5102,73200.0
2006-07-12 13:00:00,25.0,25.01,24.98,24.98,36000.0,17.5102,17.5172,17.4961,17.4961,36000.0
2006-07-12 13:30:00,24.98,25.03,24.96,25.0,26800.0,17.4961,17.5312,17.4821,17.5102,26800.0
2006-07-12 14:00:00,25.0,25.02,24.99,25.0,42000.0,17.5102,17.5242,17.5031,17.5102,42000.0
2006-07-12 14:30:00,25.02,25.06,24.99,24.99,24000.0,17.5242,17.5522,17.5031,17.5031,24000.0
2006-07-12 15:00:00,24.99,25.14,24.99,25.1,38800.0,17.5031,17.6082,17.5031,17.5802,38800.0
2006-07-12 15:30:00,25.1,25.17,25.09,25.16,87200.0,17.5802,17.6292,17.5732,17.6222,87200.0
2006-07-13 09:30:00,25.16,25.18,24.8,24.81,90400.0,17.6222,17.6362,17.3701,17.3771,90400.0
2006-07-13 10:00:00,24.8,24.9,24.79,24.85,101200.0,17.3701,17.4401,17.3631,17.4051,101200.0
2006-07-13 10:30:00,24.88,25.09,24.88,24.97,64400.0,17.4261,17.5732,17.4261,17.4891,64400.0
2006-07-13 11:00:00,24.96,25.02,24.9,25.0,46400.0,17.4821,17.5242,17.4401,17.5102,46400.0
2006-07-13 11:30:00,25.0,25.14,25.0,25.11,64800.0,17.5102,17.6082,17.5102,17.5872,64800.0
2006-07-13 12:00:00,25.12,25.23,25.11,25.16,33000.0,17.5942,17.6712,17.5872,17.6222,33000.0
2006-07-13 12:30:00,25.17,25.19,25.11,25.15,14800.0,17.6292,17.6432,17.5872,17.6152,14800.0
2006-07-13 13:00:00,25.15,25.15,25.05,25.08,18200.0,17.6152,17.6152,17.5452,17.5662,18200.0
2006-07-13 13:30:00,25.08,25.1,25.0,25.04,17400.0,17.5662,17.5802,17.5102,17.5382,17400.0
2006-07-13 14:00:00,25.04,25.07,24.95,25.0,61800.0,17.5382,17.5592,17.4751,17.5102,61800.0
2006-07-13 14:30:00,24.99,25.0,24.92,24.95,59000.0,17.5031,17.5102,17.4541,17.4751,59000.0
2006-07-13 15:00:00,24.93,24.95,24.88,24.92,29600.0,17.4611,17.4751,17.4261,17.4541,29600.0
2006-07-13 15:30:00,24.92,24.97,24.9,24.93,350000.0,17.4541,17.4891,17.4401,17.4611,350000.0
2006-07-14 09:30:00,24.93,25.12,24.54,24.6,81600.0,17.4611,17.5942,17.188,17.23,81600.0
2006-07-14 10:00:00,24.57,24.66,24.44,24.66,67000.0,17.209,17.272,17.1179,17.272,67000.0
2006-07-14 10:30:00,24.66,24.73,24.6,24.6,26600.0,17.272,17.321,17.23,17.23,26600.0
2006-07-14 11:00:00,24.6,24.6,24.45,24.45,29400.0,17.23,17.23,17.1249,17.1249,29400.0
2006-07-14 11:30:00,24.46,24.5,24.39,24.5,16400.0,17.1319,17.1599,17.0829,17.1599,16400.0
2006-07-14 12:00:00,24.5,24.52,24.41,24.46,24800.0,17.1599,17.174,17.0969,17.1319,24800.0
2006-07-14 12:30:00,24.48,24.63,24.48,24.63,20600.0,17.1459,17.251,17.1459,17.251,20600.0
2006-07-14 13:00:00,24.62,24.67,24.52,24.67,23400.0,17.244,17.279,17.174,17.279,23400.0
2006-07-14 13:30:00,24.65,24.66,24.58,24.58,16000.0,17.265,17.272,17.216,17.216,16000.0
2006-07-14 14:00:00,24.58,24.6,24.49,24.49,27600.0,17.216,17.23,17.1529,17.1529,27600.0
2006-07-14 14:30:00,24.5,24.61,24.49,24.56,39000.0,17.1599,17.237,17.1529,17.202,39000.0
2006-07-14 15:00:00,24.56,24.61,24.56,24.58,51600.0,17.202,17.237,17.202,17.216,51600.0
2006-07-14 15:30:00,24.58,24.76,24.58,24.67,63000.0,17.216,17.3421,17.216,17.279,63000.0
2006-07-17 09:30:00,24.63,24.78,24.61,24.73,24200.0,17.251,17.3561,17.237,17.321,24200.0
2006-07-17 10:00:00,24.73,24.77,24.68,24.73,29600.0,17.321,17.3491,17.286,17.321,29600.0
2006-07-17 10:30:00,24.72,24.78,24.65,24.78,16600.0,17.314,17.3561,17.265,17.3561,16600.0
2006-07-17 11:00:00,24.77,24.82,24.69,24.69,11800.0,17.3491,17.3841,17.293,17.293,11800.0
2006-07-17 11:30:00,24.71,24.78,24.7,24.74,18800.0,17.307,17.3561,17.3,17.328,18800.0
2006-07-17 12:00:00,24.75,24.79,24.72,24.75,24400.0,17.3351,17.3631,17.314,17.3351,24400.0
2006-07-17 12:30:00,24.75,24.84,24.75,24.77,26800.0,17.3351,17.3981,17.3351,17.3491,26800.0
2006-07-17 13:00:00,24.77,24.88,24.77,24.88,18000.0,17.3491,17.4261,17.3491,17.4261,18000.0
2006-07-17 13:30:00,24.89,24.89,24.83,24.85,6800.0,17.4331,17.4331,17.3911,17.4051,6800.0
2006-07-17 14:00:00,24.88,24.88,24.85,24.86,22400.0,17.4261,17.4261,17.4051,17.4121,22400.0
2006-07-17 14:30:00,24.86,24.87,24.82,24.82,15000.0,17.4121,17.4191,17.3841,17.3841,15000.0
2006-07-17 15:00:00,24.82,24.83,24.77,24.82,29600.0,17.3841,17.3911,17.3491,17.3841,29600.0
2006-07-17 15:30:00,24.82,24.9,24.78,24.81,71200.0,17.3841,17.4401,17.3561,17.3771,71200.0
2006-07-18 09:30:00,24.81,24.9,24.77,24.9,64800.0,17.3771,17.4401,17.3491,17.4401,64800.0
2006-07-18 10:00:00,24.9,24.9,24.83,24.87,16600.0,17.4401,17.4401,17.3911,17.4191,16600.0
2006-07-18 10:30:00,24.88,24.95,24.86,24.86,24800.0,17.4261,17.4751,17.4121,17.4121,24800.0
2006-07-18 11:00:00,24.86,24.86,24.81,24.85,31800.0,17.4121,17.4121,17.3771,17.4051,31800.0
2006-07-18 11:30:00,24.86,24.88,24.86,24.88,21600.0,17.4121,17.4261,17.4121,17.4261,21600.0
2006-07-18 12:00:00,24.88,24.88,24.79,24.8,19200.0,17.4261,17.4261,17.3631,17.3701,19200.0
2006-07-18 12:30:00,24.79,24.8,24.68,24.68,10800.0,17.3631,17.3701,17.286,17.286,10800.0
2006-07-18 13:00:00,24.68,24.68,24.53,24.57,31400.0,17.286,17.286,17.181,17.209,31400.0
2006-07-18 13:30:00,24.56,24.59,24.47,24.47,43200.0,17.202,17.223,17.1389,17.1389,43200.0
2006-07-18 14:00:00,24.46,24.56,24.46,24.56,33400.0,17.1319,17.202,17.1319,17.202,33400.0
2006-07-18 14:30:00,24.58,24.74,24.58,24.7,43400.0,17.216,17.328,17.216,17.3,43400.0
2006-07-18 15:00:00,24.71,24.72,24.56,24.64,43400.0,17.307,17.314,17.202,17.258,43400.0
2006-07-18 15:30:00,24.64,24.68,24.63,24.67,154000.0,17.258,17.286,17.251,17.279,154000.0
2006-07-19 09:30:00,24.72,24.93,24.72,24.93,99000.0,17.314,17.4611,17.314,17.4611,99000.0
2006-07-19 10:00:00,24.93,25.08,24.93,25.03,49000.0,17.4611,17.5662,17.4611,17.5312,49000.0
2006-07-19 10:30:00,25.05,25.16,25.0,25.09,73200.0,17.5452,17.6222,17.5102,17.5732,73200.0
2006-07-19 11:00:00,25.1,25.17,25.05,25.08,85200.0,17.5802,17.6292,17.5452,17.5662,85200.0
2006-07-19 11:30:00,25.1,25.1,25.01,25.03,107000.0,17.5802,17.5802,17.5172,17.5312,107000.0
2006-07-19 12:00:00,25.03,25.03,24.98,25.01,30800.0,17.5312,17.5312,17.4961,17.5172,30800.0
2006-07-19 12:30:00,25.01,25.02,24.97,24.98,40800.0,17.5172,17.5242,17.4891,17.4961,40800.0
2006-07-19 13:00:00,25.0,25.04,24.99,25.04,80600.0,17.5102,17.5382,17.5031,17.5382,80600.0
2006-07-19 13:30:00,25.04,25.05,25.03,25.05,26800.0,17.5382,17.5452,17.5312,17.5452,26800.0
2006-07-19 14:00:00,25.05,25.05,25.0,25.02,82000.0,17.5452,17.5452,17.5102,17.5242,82000.0
2006-07-19 14:30:00,25.03,25.04,25.0,25.03,91000.0,17.5312,17.5382,17.5102,17.5312,91000.0
2006-07-19 15:00:00,25.03,25.05,25.01,25.05,105200.0,17.5312,17.5452,17.5172,17.5452,105200.0
2006-07-19 15:30:00,25.07,25.15,25.07,25.1,215800.0,17.5592,17.6152,17.5592,17.5802,215800.0
2006-07-20 09:30:00,25.08,25.33,25.04,25.04,54400.0,17.5662,17.7413,17.5382,17.5382,54400.0
2006-07-20 10:00:00,25.07,25.12,24.95,25.03,50400.0,17.5592,17.5942,17.4751,17.5312,50400.0
2006-07-20 10:30:00,25.02,25.04,24.93,25.01,26400.0,17.5242,17.5382,17.4611,17.5172,26400.0
2006-07-20 11:00:00,25.01,25.03,24.97,25.0,27400.0,17.5172,17.5312,17.4891,17.5102,27400.0
2006-07-20 11:30:00,24.99,25.12,24.98,25.12,39000.0,17.5031,17.5942,17.4961,17.5942,39000.0
2006-07-20 12:00:00,25.12,25.12,25.03,25.06,18200.0,17.5942,17.5942,17.5312,17.5522,18200.0
2006-07-20 12:30:00,25.05,25.05,25.0,25.0,15600.0,17.5452,17.5452,17.5102,17.5102,15600.0
2006-07-20 13:00:00,25.02,25.09,25.02,25.06,21600.0,17.5242,17.5732,17.5242,17.5522,21600.0
2006-07-20 13:30:00,25.07,25.07,24.96,25.0,25400.0,17.5592,17.5592,17.4821,17.5102,25400.0
2006-07-20 14:00:00,25.0,25.11,24.85,24.89,46600.0,17.5102,17.5872,17.4051,17.4331,46600.0
2006-07-20 14:30:00,24.86,24.91,24.85,24.88,57200.0,17.4121,17.4471,17.4051,17.4261,57200.0
2006-07-20 15:00:00,24.88,24.92,24.86,24.88,50400.0,17.4261,17.4541,17.4121,17.4261,50400.0
2006-07-20 15:30:00,24.89,24.91,24.85,24.85,144600.0,17.4331,17.4471,17.4051,17.4051,144600.0
2006-07-21 09:30:00,24.95,25.05,24.54,24.54,126400.0,17.4751,17.5452,17.188,17.188,126400.0
2006-07-21 10:00:00,24.52,24.58,24.4,24.58,37200.0,17.174,17.216,17.0899,17.216,37200.0
2006-07-21 10:30:00,24.58,24.82,24.43,24.81,30800.0,17.216,17.3841,17.1109,17.3771,30800.0
2006-07-21 11:00:00,24.81,24.83,24.77,24.8,13800.0,17.3771,17.3911,17.3491,17.3701,13800.0
2006-07-21 11:30:00,24.8,24.88,24.79,24.88,18600.0,17.3701,17.4261,17.3631,17.4261,18600.0
2006-07-21 12:00:00,24.86,24.86,24.79,24.86,21800.0,17.4121,17.4121,17.3631,17.4121,21800.0
2006-07-21 12:30:00,24.86,24.86,24.7,24.73,23800.0,17.4121,17.4121,17.3,17.321,23800.0
2006-07-21 13:00:00,24.73,24.82,24.7,24.77,27800.0,17.321,17.3841,17.3,17.3491,27800.0
2006-07-21 13:30:00,24.75,24.87,24.75,24.82,47800.0,17.3351,17.4191,17.3351,17.3841,47800.0
2006-07-21 14:00:00,24.8,24.81,24.67,24.71,59800.0,17.3701,17.3771,17.279,17.307,59800.0
2006-07-21 14:30:00,24.72,24.73,24.63,24.65,32200.0,17.314,17.321,17.251,17.265,32200.0
2006-07-21 15:00:00,24.65,24.74,24.61,24.68,29400.0,17.265,17.328,17.237,17.286,29400.0
2006-07-21 15:30:00,24.68,24.69,24.63,24.64,101600.0,17.286,17.293,17.251,17.258,101600.0
2006-07-24 09:30:00,24.63,24.7,24.38,24.38,159800.0,17.251,17.3,17.0759,17.0759,159800.0
2006-07-24 10:00:00,24.38,24.42,24.32,24.33,159000.0,17.0759,17.1039,17.0339,17.0409,159000.0
2006-07-24 10:30:00,24.35,24.64,24.35,24.64,63400.0,17.0549,17.258,17.0549,17.258,63400.0
2006-07-24 11:00:00,24.64,24.68,24.58,24.68,42400.0,17.258,17.286,17.216,17.286,42400.0
2006-07-24 11:30:00,24.68,24.78,24.68,24.75,82800.0,17.286,17.3561,17.286,17.3351,82800.0
2006-07-24 12:00:00,24.75,24.76,24.71,24.75,34200.0,17.3351,17.3421,17.307,17.3351,34200.0
2006-07-24 12:30:00,24.74,24.74,24.66,24.66,35600.0,17.328,17.328,17.272,17.272,35600.0
2006-07-24 13:00:00,24.65,24.75,24.65,24.72,33800.0,17.265,17.3351,17.265,17.314,33800.0
2006-07-24 13:30:00,24.72,24.75,24.71,24.72,46200.0,17.314,17.3351,17.307,17.314,46200.0
2006-07-24 14:00:00,24.72,24.8,24.68,24.8,54800.0,17.314,17.3701,17.286,17.3701,54800.0
2006-07-24 14:30:00,24.8,24.84,24.75,24.84,56000.0,17.3701,17.3981,17.3351,17.3981,56000.0
2006-07-24 15:00:00,24.84,24.86,24.81,24.85,139600.0,17.3981,17.4121,17.3771,17.4051,139600.0
2006-07-24 15:30:00,24.85,24.85,24.8,24.83,101000.0,17.4051,17.4051,17.3701,17.3911,101000.0
2006-07-25 09:30:00,24.8,24.97,24.77,24.92,55400.0,17.3701,17.4891,17.3491,17.4541,55400.0
2006-07-25 10:00:00,24.93,25.0,24.85,24.88,54600.0,17.4611,17.5102,17.4051,17.4261,54600.0
2006-07-25 10:30:00,24.88,24.93,24.75,24.81,93200.0,17.4261,17.4611,17.3351,17.3771,93200.0
2006-07-25 11:00:00,24.82,24.96,24.81,24.93,52600.0,17.3841,17.4821,17.3771,17.4611,52600.0
2006-07-25 11:30:00,24.95,24.96,24.86,24.9,28600.0,17.4751,17.4821,17.4121,17.4401,28600.0
2006-07-25 12:00:00,24.9,24.96,24.88,24.96,31800.0,17.4401,17.4821,17.4261,17.4821,31800.0
2006-07-25 12:30:00,24.93,24.99,24.93,24.95,26400.0,17.4611,17.5031,17.4611,17.4751,26400.0
2006-07-25 13:00:00,24.96,24.96,24.88,24.92,24800.0,17.4821,17.4821,17.4261,17.4541,24800.0
2006-07-25 13:30:00,24.92,24.97,24.88,24.93,30200.0,17.4541,17.4891,17.4261,17.4611,30200.0
2006-07-25 14:00:00,24.93,25.02,24.93,24.99,88800.0,17.4611,17.5242,17.4611,17.5031,88800.0
2006-07-25 14:30:00,24.99,25.1,24.99,25.08,26800.0,17.5031,17.5802,17.5031,17.5662,26800.0
2006-07-25 15:00:00,25.09,25.23,25.09,25.11,147200.0,17.5732,17.6712,17.5732,17.5872,147200.0
2006-07-25 15:30:00,25.12,25.29,25.06,25.25,152200.0,17.5942,17.7133,17.5522,17.6853,152200.0
2006-07-26 09:30:00,24.89,24.9,24.1,24.15,287400.0,17.4331,17.4401,16.8798,16.9148,287400.0
2006-07-26 10:00:00,24.13,24.25,23.78,23.91,261200.0,16.9008,16.9848,16.6557,16.7467,261200.0
2006-07-26 10:30:00,23.91,23.97,23.54,23.87,190800.0,16.7467,16.7887,16.4876,16.7187,190800.0
2006-07-26 11:00:00,23.84,23.85,23.59,23.59,118600.0,16.6977,16.7047,16.5226,16.5226,118600.0
2006-07-26 11:30:00,23.59,23.6,23.32,23.38,177000.0,16.5226,16.5296,16.3335,16.3755,177000.0
2006-07-26 12:00:00,23.38,23.65,23.35,23.58,72200.0,16.3755,16.5646,16.3545,16.5156,72200.0
2006-07-26 12:30:00,23.6,23.61,23.5,23.5,73200.0,16.5296,16.5366,16.4595,16.4595,73200.0
2006-07-26 13:00:00,23.5,23.55,23.44,23.48,74800.0,16.4595,16.4946,16.4175,16.4455,74800.0
2006-07-26 13:30:00,23.46,23.58,23.39,23.48,55000.0,16.4315,16.5156,16.3825,16.4455,55000.0
2006-07-26 14:00:00,23.48,23.53,23.31,23.31,162600.0,16.4455,16.4806,16.3265,16.3265,162600.0
2006-07-26 14:30:00,23.31,23.36,22.81,23.0,440400.0,16.3265,16.3615,15.9763,16.1093,440400.0
2006-07-26 15:00:00,23.03,23.34,23.02,23.1,309600.0,16.1304,16.3475,16.1233,16.1794,309600.0
2006-07-26 15:30:00,23.1,23.23,23.08,23.22,349800.0,16.1794,16.2704,16.1654,16.2634,349800.0
2006-07-27 09:30:00,23.16,23.4,23.1,23.22,276800.0,16.2214,16.3895,16.1794,16.2634,276800.0
2006-07-27 10:00:00,23.23,23.5,23.21,23.45,164600.0,16.2704,16.4595,16.2564,16.4245,164600.0
2006-07-27 10:30:00,23.45,23.61,23.35,23.61,114200.0,16.4245,16.5366,16.3545,16.5366,114200.0
2006-07-27 11:00:00,23.59,23.68,23.48,23.61,107800.0,16.5226,16.5856,16.4455,16.5366,107800.0
2006-07-27 11:30:00,23.61,23.67,23.48,23.55,66600.0,16.5366,16.5786,16.4455,16.4946,66600.0
2006-07-27 12:00:00,23.54,23.55,23.42,23.45,61400.0,16.4876,16.4946,16.4035,16.4245,61400.0
2006-07-27 12:30:00,23.46,23.5,23.4,23.41,77400.0,16.4315,16.4595,16.3895,16.3965,77400.0
2006-07-27 13:00:00,23.41,23.5,23.4,23.44,53400.0,16.3965,16.4595,16.3895,16.4175,53400.0
2006-07-27 13:30:00,23.45,23.46,23.33,23.35,68200.0,16.4245,16.4315,16.3405,16.3545,68200.0
2006-07-27 14:00:00,23.34,23.34,23.16,23.25,90600.0,16.3475,16.3475,16.2214,16.2844,90600.0
2006-07-27 14:30:00,23.25,23.36,23.15,23.16,90600.0,16.2844,16.3615,16.2144,16.2214,90600.0
2006-07-27 15:00:00,23.16,23.16,22.98,22.98,155800.0,16.2214,16.2214,16.0953,16.0953,155800.0
2006-07-27 15:30:00,22.98,23.03,22.91,22.91,225200.0,16.0953,16.1304,16.0463,16.0463,225200.0
2006-07-28 09:30:00,23.11,23.47,23.11,23.23,139800.0,16.1864,16.4385,16.1864,16.2704,139800.0
2006-07-28 10:00:00,23.23,23.33,23.15,23.28,110600.0,16.2704,16.3405,16.2144,16.3055,110600.0
2006-07-28 10:30:00,23.26,23.52,23.26,23.41,98600.0,16.2914,16.4736,16.2914,16.3965,98600.0
2006-07-28 11:00:00,23.41,23.5,23.41,23.46,46800.0,16.3965,16.4595,16.3965,16.4315,46800.0
2006-07-28 11:30:00,23.45,23.58,23.44,23.5,74400.0,16.4245,16.5156,16.4175,16.4595,74400.0
2006-07-28 12:00:00,23.52,23.52,23.43,23.46,49800.0,16.4736,16.4736,16.4105,16.4315,49800.0
2006-07-28 12:30:00,23.48,23.48,23.42,23.42,29400.0,16.4455,16.4455,16.4035,16.4035,29400.0
2006-07-28 13:00:00,23.43,23.48,23.38,23.48,52200.0,16.4105,16.4455,16.3755,16.4455,52200.0
2006-07-28 13:30:00,23.45,23.45,23.38,23.41,39200.0,16.4245,16.4245,16.3755,16.3965,39200.0
2006-07-28 14:00:00,23.42,23.45,23.41,23.43,41400.0,16.4035,16.4245,16.3965,16.4105,41400.0
2006-07-28 14:30:00,23.43,23.48,23.34,23.41,90400.0,16.4105,16.4455,16.3475,16.3965,90400.0
2006-07-28 15:00:00,23.43,23.53,23.42,23.49,66600.0,16.4105,16.4806,16.4035,16.4525,66600.0
2006-07-28 15:30:00,23.49,23.53,23.42,23.46,91200.0,16.4525,16.4806,16.4035,16.4315,91200.0
2006-07-31 09:30:00,23.4,23.46,23.33,23.39,49800.0,16.3895,16.4315,16.3405,16.3825,49800.0
2006-07-31 10:00:00,23.38,23.43,23.33,23.43,54000.0,16.3755,16.4105,16.3405,16.4105,54000.0
2006-07-31 10:30:00,23.43,23.5,23.38,23.5,46600.0,16.4105,16.4595,16.3755,16.4595,46600.0
2006-07-31 11:00:00,23.5,23.59,23.49,23.5,35200.0,16.4595,16.5226,16.4525,16.4595,35200.0
2006-07-31 11:30:00,23.52,23.75,23.52,23.75,115600.0,16.4736,16.6346,16.4736,16.6346,115600.0
2006-07-31 12:00:00,23.75,23.93,23.75,23.93,167400.0,16.6346,16.7607,16.6346,16.7607,167400.0
2006-07-31 12:30:00,23.93,23.93,23.83,23.84,96600.0,16.7607,16.7607,16.6907,16.6977,96600.0
2006-07-31 13:00:00,23.83,23.84,23.68,23.68,36400.0,16.6907,16.6977,16.5856,16.5856,36400.0
2006-07-31 13:30:00,23.67,23.7,23.62,23.68,44200.0,16.5786,16.5996,16.5436,16.5856,44200.0
2006-07-31 14:00:00,23.68,23.73,23.68,23.71,42200.0,16.5856,16.6206,16.5856,16.6066,42200.0
2006-07-31 14:30:00,23.71,23.71,23.64,23.64,32800.0,16.6066,16.6066,16.5576,16.5576,32800.0
2006-07-31 15:00:00,23.64,23.69,23.64,23.64,42000.0,16.5576,16.5926,16.5576,16.5576,42000.0
2006-07-31 15:30:00,23.64,23.68,23.61,23.64,64000.0,16.5576,16.5856,16.5366,16.5576,64000.0
2006-08-01 09:30:00,23.63,23.88,23.61,23.87,61400.0,16.5506,16.7257,16.5366,16.7187,61400.0
2006-08-01 10:00:00,23.87,23.88,23.72,23.75,72800.0,16.7187,16.7257,16.6136,16.6346,72800.0
2006-08-01 10:30:00,23.76,23.79,23.68,23.68,58600.0,16.6416,16.6627,16.5856,16.5856,58600.0
2006-08-01 11:00:00,23.68,23.74,23.68,23.71,45000.0,16.5856,16.6276,16.5856,16.6066,45000.0
2006-08-01 11:30:00,23.71,23.78,23.7,23.73,50000.0,16.6066,16.6557,16.5996,16.6206,50000.0
2006-08-01 12:00:00,23.73,23.74,23.67,23.72,90200.0,16.6206,16.6276,16.5786,16.6136,90200.0
2006-08-01 12:30:00,23.73,23.73,23.69,23.73,37000.0,16.6206,16.6206,16.5926,16.6206,37000.0
2006-08-01 13:00:00,23.73,23.74,23.67,23.67,24000.0,16.6206,16.6276,16.5786,16.5786,24000.0
2006-08-01 13:30:00,23.67,23.71,23.67,23.71,25800.0,16.5786,16.6066,16.5786,16.6066,25800.0
2006-08-01 14:00:00,23.69,23.71,23.58,23.58,66600.0,16.5926,16.6066,16.5156,16.5156,66600.0
2006-08-01 14:30:00,23.58,23.7,23.57,23.66,101200.0,16.5156,16.5996,16.5086,16.5716,101200.0
2006-08-01 15:00:00,23.67,23.68,23.64,23.66,103800.0,16.5786,16.5856,16.5576,16.5716,103800.0
2006-08-01 15:30:00,23.66,23.74,23.65,23.7,79200.0,16.5716,16.6276,16.5646,16.5996,79200.0
2006-08-02 09:30:00,23.8,23.93,23.8,23.9,48800.0,16.6697,16.7607,16.6697,16.7397,48800.0
2006-08-02 10:00:00,23.88,23.88,23.7,23.81,50000.0,16.7257,16.7257,16.5996,16.6767,50000.0
2006-08-02 10:30:00,23.86,23.92,23.83,23.85,39400.0,16.7117,16.7537,16.6907,16.7047,39400.0
2006-08-02 11:00:00,23.86,24.0,23.82,23.97,52000.0,16.7117,16.8097,16.6837,16.7887,52000.0
2006-08-02 11:30:00,23.98,24.11,23.98,24.11,35000.0,16.7957,16.8868,16.7957,16.8868,35000.0
2006-08-02 12:00:00,24.11,24.13,24.09,24.09,23000.0,16.8868,16.9008,16.8728,16.8728,23000.0
2006-08-02 12:30:00,24.09,24.1,24.05,24.09,41000.0,16.8728,16.8798,16.8448,16.8728,41000.0
2006-08-02 13:00:00,24.11,24.15,24.1,24.15,33600.0,16.8868,16.9148,16.8798,16.9148,33600.0
2006-08-02 13:30:00,24.14,24.17,24.14,24.17,44800.0,16.9078,16.9288,16.9078,16.9288,44800.0
2006-08-02 14:00:00,24.17,24.21,24.03,24.03,57200.0,16.9288,16.9568,16.8308,16.8308,57200.0
2006-08-02 14:30:00,24.02,24.05,23.97,24.03,64800.0,16.8238,16.8448,16.7887,16.8308,64800.0
2006-08-02 15:00:00,24.03,24.1,24.01,24.08,71000.0,16.8308,16.8798,16.8168,16.8658,71000.0
2006-08-02 15:30:00,24.08,24.14,24.07,24.11,92200.0,16.8658,16.9078,16.8588,16.8868,92200.0
2006-08-03 09:30:00,24.12,24.33,24.11,24.23,77800.0,16.8938,17.0409,16.8868,16.9708,77800.0
2006-08-03 10:00:00,24.22,24.35,24.21,24.33,132000.0,16.9638,17.0549,16.9568,17.0409,132000.0
2006-08-03 10:30:00,24.33,24.49,24.28,24.49,144600.0,17.0409,17.1529,17.0059,17.1529,144600.0
2006-08-03 11:00:00,24.49,24.51,24.35,24.36,71000.0,17.1529,17.167,17.0549,17.0619,71000.0
2006-08-03 11:30:00,24.36,24.38,24.32,24.34,72400.0,17.0619,17.0759,17.0339,17.0479,72400.0
2006-08-03 12:00:00,24.35,24.48,24.34,24.48,56000.0,17.0549,17.1459,17.0479,17.1459,56000.0
2006-08-03 12:30:00,24.47,24.57,24.47,24.48,74200.0,17.1389,17.209,17.1389,17.1459,74200.0
2006-08-03 13:00:00,24.49,24.61,24.49,24.59,82800.0,17.1529,17.237,17.1529,17.223,82800.0
2006-08-03 13:30:00,24.58,24.59,24.54,24.59,52400.0,17.216,17.223,17.188,17.223,52400.0
2006-08-03 14:00:00,24.59,24.66,24.58,24.6,61600.0,17.223,17.272,17.216,17.23,61600.0
2006-08-03 14:30:00,24.6,24.66,24.6,24.63,68600.0,17.23,17.272,17.23,17.251,68600.0
2006-08-03 15:00:00,24.63,24.63,24.6,24.61,119200.0,17.251,17.251,17.23,17.237,119200.0
2006-08-03 15:30:00,24.61,24.61,24.6,24.61,182600.0,17.237,17.237,17.23,17.237,182600.0
2006-08-04 09:30:00,24.81,24.92,24.81,24.89,112800.0,17.3771,17.4541,17.3771,17.4331,112800.0
2006-08-04 10:00:00,24.9,24.93,24.75,24.8,236600.0,17.4401,17.4611,17.3351,17.3701,236600.0
2006-08-04 10:30:00,24.81,24.99,24.81,24.98,50800.0,17.3771,17.5031,17.3771,17.4961,50800.0
2006-08-04 11:00:00,24.97,25.04,24.93,25.01,76800.0,17.4891,17.5382,17.4611,17.5172,76800.0
2006-08-04 11:30:00,25.01,25.01,24.9,24.9,122600.0,17.5172,17.5172,17.4401,17.4401,122600.0
2006-08-04 12:00:00,24.9,24.96,24.9,24.96,73000.0,17.4401,17.4821,17.4401,17.4821,73000.0
2006-08-04 12:30:00,24.96,24.99,24.93,24.99,77200.0,17.4821,17.5031,17.4611,17.5031,77200.0
2006-08-04 13:00:00,24.99,25.01,24.9,24.93,121000.0,17.5031,17.5172,17.4401,17.4611,121000.0
2006-08-04 13:30:00,24.92,24.98,24.92,24.97,77800.0,17.4541,17.4961,17.4541,17.4891,77800.0
2006-08-04 14:00:00,24.96,24.98,24.91,24.92,97400.0,17.4821,17.4961,17.4471,17.4541,97400.0
2006-08-04 14:30:00,24.92,24.96,24.91,24.95,107200.0,17.4541,17.4821,17.4471,17.4751,107200.0
2006-08-04 15:00:00,24.96,24.99,24.92,24.98,123600.0,17.4821,17.5031,17.4541,17.4961,123600.0
2006-08-04 15:30:00,24.99,25.02,24.93,25.0,163200.0,17.5031,17.5242,17.4611,17.5102,163200.0
2006-08-07 09:30:00,24.89,25.0,24.86,24.99,93600.0,17.4331,17.5102,17.4121,17.5031,93600.0
2006-08-07 10:00:00,24.98,24.99,24.87,24.9,53200.0,17.4961,17.5031,17.4191,17.4401,53200.0
2006-08-07 10:30:00,24.89,24.89,24.74,24.74,63200.0,17.4331,17.4331,17.328,17.328,63200.0
2006-08-07 11:00:00,24.74,24.74,24.65,24.67,68000.0,17.328,17.328,17.265,17.279,68000.0
2006-08-07 11:30:00,24.66,24.73,24.66,24.71,44000.0,17.272,17.321,17.272,17.307,44000.0
2006-08-07 12:00:00,24.71,24.82,24.71,24.82,61000.0,17.307,17.3841,17.307,17.3841,61000.0
2006-08-07 12:30:00,24.82,24.91,24.82,24.89,38000.0,17.3841,17.4471,17.3841,17.4331,38000.0
2006-08-07 13:00:00,24.88,24.89,24.82,24.84,31000.0,17.4261,17.4331,17.3841,17.3981,31000.0
2006-08-07 13:30:00,24.85,24.88,24.83,24.83,31800.0,17.4051,17.4261,17.3911,17.3911,31800.0
2006-08-07 14:00:00,24.83,24.9,24.79,24.83,44000.0,17.3911,17.4401,17.3631,17.3911,44000.0
2006-08-07 14:30:00,24.83,24.83,24.8,24.82,34000.0,17.3911,17.3911,17.3701,17.3841,34000.0
2006-08-07 15:00:00,24.83,24.91,24.81,24.89,66000.0,17.3911,17.4471,17.3771,17.4331,66000.0
2006-08-07 15:30:00,24.89,24.97,24.86,24.9,93200.0,17.4331,17.4891,17.4121,17.4401,93200.0
2006-08-08 09:30:00,24.99,25.16,24.91,25.16,233000.0,17.5031,17.6222,17.4471,17.6222,233000.0
2006-08-08 10:00:00,25.16,25.21,25.06,25.07,19600.0,17.6222,17.6572,17.5522,17.5592,19600.0
2006-08-08 10:30:00,25.07,25.07,25.0,25.01,23600.0,17.5592,17.5592,17.5102,17.5172,23600.0
2006-08-08 11:00:00,25.0,25.04,25.0,25.03,24400.0,17.5102,17.5382,17.5102,17.5312,24400.0
2006-08-08 11:30:00,25.03,25.08,25.03,25.03,18200.0,17.5312,17.5662,17.5312,17.5312,18200.0
2006-08-08 12:00:00,25.03,25.06,25.0,25.0,22400.0,17.5312,17.5522,17.5102,17.5102,22400.0
2006-08-08 12:30:00,25.0,25.02,25.0,25.02,37600.0,17.5102,17.5242,17.5102,17.5242,37600.0
2006-08-08 13:00:00,25.0,25.02,24.98,25.0,26000.0,17.5102,17.5242,17.4961,17.5102,26000.0
2006-08-08 13:30:00,25.0,25.02,25.0,25.0,21600.0,17.5102,17.5242,17.5102,17.5102,21600.0
2006-08-08 14:00:00,24.99,25.25,24.99,25.03,48600.0,17.5031,17.6853,17.5031,17.5312,48600.0
2006-08-08 14:30:00,25.03,25.09,24.95,24.97,95200.0,17.5312,17.5732,17.4751,17.4891,95200.0
2006-08-08 15:00:00,24.96,25.02,24.93,24.95,113800.0,17.4821,17.5242,17.4611,17.4751,113800.0
2006-08-08 15:30:00,24.92,24.93,24.79,24.86,161000.0,17.4541,17.4611,17.3631,17.4121,161000.0
2006-08-09 09:30:00,24.89,25.1,24.89,25.01,64000.0,17.4331,17.5802,17.4331,17.5172,64000.0
2006-08-09 10:00:00,25.01,25.04,24.96,24.99,38000.0,17.5172,17.5382,17.4821,17.5031,38000.0
2006-08-09 10:30:00,24.98,25.05,24.95,25.02,37800.0,17.4961,17.5452,17.4751,17.5242,37800.0
2006-08-09 11:00:00,25.02,25.07,24.98,24.99,26200.0,17.5242,17.5592,17.4961,17.5031,26200.0
2006-08-09 11:30:00,25.0,25.14,24.98,24.99,47400.0,17.5102,17.6082,17.4961,17.5031,47400.0
2006-08-09 12:00:00,24.99,25.02,24.96,24.99,32000.0,17.5031,17.5242,17.4821,17.5031,32000.0
2006-08-09 12:30:00,24.99,25.0,24.9,24.96,48000.0,17.5031,17.5102,17.4401,17.4821,48000.0
2006-08-09 13:00:00,24.95,24.99,24.88,24.89,30000.0,17.4751,17.5031,17.4261,17.4331,30000.0
2006-08-09 13:30:00,24.88,24.92,24.86,24.86,22800.0,17.4261,17.4541,17.4121,17.4121,22800.0
2006-08-09 14:00:00,24.86,24.95,24.83,24.89,42400.0,17.4121,17.4751,17.3911,17.4331,42400.0
2006-08-09 14:30:00,24.89,24.93,24.71,24.71,48000.0,17.4331,17.4611,17.307,17.307,48000.0
2006-08-09 15:00:00,24.71,24.79,24.67,24.77,80200.0,17.307,17.3631,17.279,17.3491,80200.0
2006-08-09 15:30:00,24.77,24.81,24.74,24.78,128600.0,17.3491,17.3771,17.328,17.3561,128600.0
2006-08-10 09:30:00,24.78,24.99,24.75,24.93,47200.0,17.3561,17.5031,17.3351,17.4611,47200.0
2006-08-10 10:00:00,24.9,24.96,24.82,24.92,66000.0,17.4401,17.4821,17.3841,17.4541,66000.0
2006-08-10 10:30:00,24.94,24.94,24.86,24.88,19200.0,17.4681,17.4681,17.4121,17.4261,19200.0
2006-08-10 11:00:00,24.88,25.04,24.88,24.93,49000.0,17.4261,17.5382,17.4261,17.4611,49000.0
2006-08-10 11:30:00,24.93,24.93,24.84,24.9,250200.0,17.4611,17.4611,17.3981,17.4401,250200.0
2006-08-10 12:00:00,24.89,24.92,24.89,24.92,223000.0,17.4331,17.4541,17.4331,17.4541,223000.0
2006-08-10 12:30:00,24.91,24.91,24.87,24.91,30200.0,17.4471,17.4471,17.4191,17.4471,30200.0
2006-08-10 13:00:00,24.92,24.92,24.88,24.91,16400.0,17.4541,17.4541,17.4261,17.4471,16400.0
2006-08-10 13:30:00,24.93,25.03,24.93,25.0,15000.0,17.4611,17.5312,17.4611,17.5102,15000.0
2006-08-10 14:00:00,25.0,25.09,25.0,25.07,34000.0,17.5102,17.5732,17.5102,17.5592,34000.0
2006-08-10 14:30:00,25.05,25.06,24.99,25.0,25800.0,17.5452,17.5522,17.5031,17.5102,25800.0
2006-08-10 15:00:00,25.0,25.06,24.94,24.95,36000.0,17.5102,17.5522,17.4681,17.4751,36000.0
2006-08-10 15:30:00,24.95,25.03,24.93,25.01,56800.0,17.4751,17.5312,17.4611,17.5172,56800.0
2006-08-11 09:30:00,25.02,25.12,24.93,25.07,37600.0,17.5242,17.5942,17.4611,17.5592,37600.0
2006-08-11 10:00:00,25.07,25.1,25.0,25.0,127400.0,17.5592,17.5802,17.5102,17.5102,127400.0
2006-08-11 10:30:00,25.0,25.02,24.97,24.98,61800.0,17.5102,17.5242,17.4891,17.4961,61800.0
2006-08-11 11:00:00,24.99,25.01,24.95,25.0,38800.0,17.5031,17.5172,17.4751,17.5102,38800.0
2006-08-11 11:30:00,25.0,25.0,24.91,24.93,37400.0,17.5102,17.5102,17.4471,17.4611,37400.0
2006-08-11 12:00:00,24.93,24.98,24.93,24.96,15800.0,17.4611,17.4961,17.4611,17.4821,15800.0
2006-08-11 12:30:00,24.97,25.01,24.97,24.99,37200.0,17.4891,17.5172,17.4891,17.5031,37200.0
2006-08-11 13:00:00,24.99,25.02,24.97,24.97,24200.0,17.5031,17.5242,17.4891,17.4891,24200.0
2006-08-11 13:30:00,24.97,25.02,24.97,25.0,125000.0,17.4891,17.5242,17.4891,17.5102,125000.0
2006-08-11 14:00:00,25.0,25.02,24.97,24.98,21600.0,17.5102,17.5242,17.4891,17.4961,21600.0
2006-08-11 14:30:00,25.0,25.02,24.99,25.02,34200.0,17.5102,17.5242,17.5031,17.5242,34200.0
2006-08-11 15:00:00,25.02,25.03,24.96,25.02,49600.0,17.5242,17.5312,17.4821,17.5242,49600.0
2006-08-11 15:30:00,25.03,25.03,24.97,25.0,72000.0,17.5312,17.5312,17.4891,17.5102,72000.0
2006-08-14 09:30:00,25.08,25.18,25.08,25.18,62000.0,17.5662,17.6362,17.5662,17.6362,62000.0
2006-08-14 10:00:00,25.17,25.28,25.17,25.2,38800.0,17.6292,17.7063,17.6292,17.6502,38800.0
2006-08-14 10:30:00,25.2,25.22,25.18,25.22,31000.0,17.6502,17.6642,17.6362,17.6642,31000.0
2006-08-14 11:00:00,25.22,25.42,25.22,25.33,28400.0,17.6642,17.8043,17.6642,17.7413,28400.0
2006-08-14 11:30:00,25.34,25.44,25.34,25.43,31400.0,17.7483,17.8183,17.7483,17.8113,31400.0
2006-08-14 12:00:00,25.45,25.5,25.42,25.48,31800.0,17.8253,17.8604,17.8043,17.8463,31800.0
2006-08-14 12:30:00,25.47,25.47,25.35,25.35,26600.0,17.8393,17.8393,17.7553,17.7553,26600.0
2006-08-14 13:00:00,25.35,25.35,25.25,25.25,20600.0,17.7553,17.7553,17.6853,17.6853,20600.0
2006-08-14 13:30:00,25.25,25.27,25.23,25.24,56000.0,17.6853,17.6993,17.6712,17.6783,56000.0
2006-08-14 14:00:00,25.25,25.26,25.15,25.15,61600.0,17.6853,17.6923,17.6152,17.6152,61600.0
2006-08-14 14:30:00,25.16,25.22,25.13,25.15,48800.0,17.6222,17.6642,17.6012,17.6152,48800.0
2006-08-14 15:00:00,25.13,25.13,25.06,25.11,55200.0,17.6012,17.6012,17.5522,17.5872,55200.0
2006-08-14 15:30:00,25.11,25.12,25.05,25.1,41400.0,17.5872,17.5942,17.5452,17.5802,41400.0
2006-08-15 09:30:00,25.27,25.3,25.06,25.15,81600.0,17.6993,17.7203,17.5522,17.6152,81600.0
2006-08-15 10:00:00,25.13,25.21,25.07,25.15,258000.0,17.6012,17.6572,17.5592,17.6152,258000.0
2006-08-15 10:30:00,25.14,25.32,25.08,25.29,34800.0,17.6082,17.7343,17.5662,17.7133,34800.0
2006-08-15 11:00:00,25.28,25.35,25.18,25.18,34000.0,17.7063,17.7553,17.6362,17.6362,34000.0
2006-08-15 11:30:00,25.17,25.18,25.11,25.14,25200.0,17.6292,17.6362,17.5872,17.6082,25200.0
2006-08-15 12:00:00,25.14,25.23,25.1,25.2,29800.0,17.6082,17.6712,17.5802,17.6502,29800.0
2006-08-15 12:30:00,25.2,25.25,25.18,25.2,21200.0,17.6502,17.6853,17.6362,17.6502,21200.0
2006-08-15 13:00:00,25.18,25.18,25.1,25.14,27400.0,17.6362,17.6362,17.5802,17.6082,27400.0
2006-08-15 13:30:00,25.12,25.17,25.1,25.13,26400.0,17.5942,17.6292,17.5802,17.6012,26400.0
2006-08-15 14:00:00,25.13,25.24,25.07,25.23,33400.0,17.6012,17.6783,17.5592,17.6712,33400.0
2006-08-15 14:30:00,25.2,25.27,25.17,25.22,47000.0,17.6502,17.6993,17.6292,17.6642,47000.0
2006-08-15 15:00:00,25.21,25.27,25.19,25.24,57200.0,17.6572,17.6993,17.6432,17.6783,57200.0
2006-08-15 15:30:00,25.23,25.34,25.18,25.31,82200.0,17.6712,17.7483,17.6362,17.7273,82200.0
2006-08-16 09:30:00,25.34,25.81,25.34,25.72,51600.0,17.7483,18.0775,17.7483,18.0144,51600.0
2006-08-16 10:00:00,25.72,25.75,25.63,25.66,25400.0,18.0144,18.0355,17.9514,17.9724,25400.0
2006-08-16 10:30:00,25.68,25.68,25.59,25.64,33800.0,17.9864,17.9864,17.9234,17.9584,33800.0
2006-08-16 11:00:00,25.62,25.62,25.49,25.5,30800.0,17.9444,17.9444,17.8534,17.8604,30800.0
2006-08-16 11:30:00,25.49,25.5,25.46,25.46,26400.0,17.8534,17.8604,17.8323,17.8323,26400.0
2006-08-16 12:00:00,25.47,25.56,25.47,25.54,22600.0,17.8393,17.9024,17.8393,17.8884,22600.0
2006-08-16 12:30:00,25.53,25.59,25.5,25.5,24600.0,17.8814,17.9234,17.8604,17.8604,24600.0
2006-08-16 13:00:00,25.5,25.61,25.5,25.58,15800.0,17.8604,17.9374,17.8604,17.9164,15800.0
2006-08-16 13:30:00,25.58,25.63,25.55,25.62,28400.0,17.9164,17.9514,17.8954,17.9444,28400.0
2006-08-16 14:00:00,25.64,25.64,25.59,25.61,22800.0,17.9584,17.9584,17.9234,17.9374,22800.0
2006-08-16 14:30:00,25.61,25.75,25.61,25.71,49000.0,17.9374,18.0355,17.9374,18.0074,49000.0
2006-08-16 15:00:00,25.73,25.75,25.64,25.64,52400.0,18.0214,18.0355,17.9584,17.9584,52400.0
2006-08-16 15:30:00,25.63,25.65,25.61,25.62,105400.0,17.9514,17.9654,17.9374,17.9444,105400.0
2006-08-17 09:30:00,25.56,25.85,25.55,25.85,37600.0,17.9024,18.1055,17.8954,18.1055,37600.0
2006-08-17 10:00:00,25.89,25.89,25.6,25.74,61600.0,18.1335,18.1335,17.9304,18.0285,61600.0
2006-08-17 10:30:00,25.74,25.77,25.65,25.74,40200.0,18.0285,18.0495,17.9654,18.0285,40200.0
2006-08-17 11:00:00,25.73,25.93,25.73,25.93,22600.0,18.0214,18.1615,18.0214,18.1615,22600.0
2006-08-17 11:30:00,25.97,25.98,25.89,25.9,33400.0,18.1895,18.1966,18.1335,18.1405,33400.0
2006-08-17 12:00:00,25.89,26.0,25.89,25.99,26600.0,18.1335,18.2106,18.1335,18.2036,26600.0
2006-08-17 12:30:00,25.99,26.02,25.97,26.0,33000.0,18.2036,18.2246,18.1895,18.2106,33000.0
2006-08-17 13:00:00,26.0,26.0,25.98,25.98,35000.0,18.2106,18.2106,18.1966,18.1966,35000.0
2006-08-17 13:30:00,25.98,26.0,25.93,25.93,28000.0,18.1966,18.2106,18.1615,18.1615,28000.0
2006-08-17 14:00:00,25.92,25.96,25.89,25.9,26000.0,18.1545,18.1825,18.1335,18.1405,26000.0
2006-08-17 14:30:00,25.89,26.0,25.88,25.9,47600.0,18.1335,18.2106,18.1265,18.1405,47600.0
2006-08-17 15:00:00,25.9,25.96,25.81,25.81,68800.0,18.1405,18.1825,18.0775,18.0775,68800.0
2006-08-17 15:30:00,25.81,25.88,25.8,25.83,83400.0,18.0775,18.1265,18.0705,18.0915,83400.0
2006-08-18 09:30:00,25.84,26.03,25.82,25.88,59200.0,18.0985,18.2316,18.0845,18.1265,59200.0
2006-08-18 10:00:00,25.87,25.92,25.77,25.85,62000.0,18.1195,18.1545,18.0495,18.1055,62000.0
2006-08-18 10:30:00,25.85,25.86,25.71,25.71,36200.0,18.1055,18.1125,18.0074,18.0074,36200.0
2006-08-18 11:00:00,25.71,25.74,25.68,25.68,22600.0,18.0074,18.0285,17.9864,17.9864,22600.0
2006-08-18 11:30:00,25.68,25.71,25.65,25.65,23800.0,17.9864,18.0074,17.9654,17.9654,23800.0
2006-08-18 12:00:00,25.65,25.69,25.61,25.66,33000.0,17.9654,17.9934,17.9374,17.9724,33000.0
2006-08-18 12:30:00,25.64,25.66,25.61,25.62,23400.0,17.9584,17.9724,17.9374,17.9444,23400.0
2006-08-18 13:00:00,25.63,25.7,25.63,25.68,14800.0,17.9514,18.0004,17.9514,17.9864,14800.0
2006-08-18 13:30:00,25.68,25.77,25.68,25.71,28600.0,17.9864,18.0495,17.9864,18.0074,28600.0
2006-08-18 14:00:00,25.7,25.74,25.68,25.72,19400.0,18.0004,18.0285,17.9864,18.0144,19400.0
2006-08-18 14:30:00,25.72,25.75,25.68,25.68,33400.0,18.0144,18.0355,17.9864,17.9864,33400.0
2006-08-18 15:00:00,25.69,25.75,25.69,25.7,24600.0,17.9934,18.0355,17.9934,18.0004,24600.0
2006-08-18 15:30:00,25.7,25.8,25.69,25.78,60600.0,18.0004,18.0705,17.9934,18.0565,60600.0
2006-08-21 09:30:00,25.75,25.75,25.5,25.52,43800.0,18.0355,18.0355,17.8604,17.8744,43800.0
2006-08-21 10:00:00,25.54,25.58,25.5,25.52,39600.0,17.8884,17.9164,17.8604,17.8744,39600.0
2006-08-21 10:30:00,25.53,25.59,25.52,25.52,30600.0,17.8814,17.9234,17.8744,17.8744,30600.0
2006-08-21 11:00:00,25.52,25.6,25.52,25.6,26400.0,17.8744,17.9304,17.8744,17.9304,26400.0
2006-08-21 11:30:00,25.59,25.63,25.51,25.52,20400.0,17.9234,17.9514,17.8674,17.8744,20400.0
2006-08-21 12:00:00,25.53,25.58,25.5,25.55,18200.0,17.8814,17.9164,17.8604,17.8954,18200.0
2006-08-21 12:30:00,25.55,25.63,25.55,25.58,26400.0,17.8954,17.9514,17.8954,17.9164,26400.0
2006-08-21 13:00:00,25.58,25.59,25.5,25.5,18800.0,17.9164,17.9234,17.8604,17.8604,18800.0
2006-08-21 13:30:00,25.5,25.59,25.5,25.59,16800.0,17.8604,17.9234,17.8604,17.9234,16800.0
2006-08-21 14:00:00,25.61,25.61,25.52,25.55,29400.0,17.9374,17.9374,17.8744,17.8954,29400.0
2006-08-21 14:30:00,25.55,25.58,25.5,25.56,21800.0,17.8954,17.9164,17.8604,17.9024,21800.0
2006-08-21 15:00:00,25.53,25.57,25.5,25.54,31200.0,17.8814,17.9094,17.8604,17.8884,31200.0
2006-08-21 15:30:00,25.54,25.59,25.5,25.53,40000.0,17.8884,17.9234,17.8604,17.8814,40000.0
2006-08-22 09:30:00,25.54,25.55,25.42,25.53,67200.0,17.8884,17.8954,17.8043,17.8814,67200.0
2006-08-22 10:00:00,25.53,25.61,25.5,25.59,32000.0,17.8814,17.9374,17.8604,17.9234,32000.0
2006-08-22 10:30:00,25.58,25.58,25.54,25.58,30600.0,17.9164,17.9164,17.8884,17.9164,30600.0
2006-08-22 11:00:00,25.59,25.62,25.59,25.61,16600.0,17.9234,17.9444,17.9234,17.9374,16600.0
2006-08-22 11:30:00,25.62,25.63,25.6,25.61,17200.0,17.9444,17.9514,17.9304,17.9374,17200.0
2006-08-22 12:00:00,25.6,25.63,25.58,25.63,12400.0,17.9304,17.9514,17.9164,17.9514,12400.0
2006-08-22 12:30:00,25.61,25.63,25.6,25.62,7800.0,17.9374,17.9514,17.9304,17.9444,7800.0
2006-08-22 13:00:00,25.62,25.62,25.52,25.54,12000.0,17.9444,17.9444,17.8744,17.8884,12000.0
2006-08-22 13:30:00,25.53,25.57,25.5,25.57,13600.0,17.8814,17.9094,17.8604,17.9094,13600.0
2006-08-22 14:00:00,25.57,25.57,25.49,25.57,11600.0,17.9094,17.9094,17.8534,17.9094,11600.0
2006-08-22 14:30:00,25.57,25.59,25.54,25.58,17400.0,17.9094,17.9234,17.8884,17.9164,17400.0
2006-08-22 15:00:00,25.59,25.61,25.56,25.56,32400.0,17.9234,17.9374,17.9024,17.9024,32400.0
2006-08-22 15:30:00,25.54,25.59,25.53,25.54,28000.0,17.8884,17.9234,17.8814,17.8884,28000.0
2006-08-23 09:30:00,25.56,25.72,25.56,25.61,25800.0,17.9024,18.0144,17.9024,17.9374,25800.0
2006-08-23 10:00:00,25.61,25.61,25.49,25.5,16800.0,17.9374,17.9374,17.8534,17.8604,16800.0
2006-08-23 10:30:00,25.52,25.55,25.5,25.5,15800.0,17.8744,17.8954,17.8604,17.8604,15800.0
2006-08-23 11:00:00,25.49,25.49,25.33,25.39,23000.0,17.8534,17.8534,17.7413,17.7833,23000.0
2006-08-23 11:30:00,25.39,25.42,25.36,25.39,7600.0,17.7833,17.8043,17.7623,17.7833,7600.0
2006-08-23 12:00:00,25.4,25.53,25.4,25.46,36600.0,17.7903,17.8814,17.7903,17.8323,36600.0
2006-08-23 12:30:00,25.46,25.57,25.46,25.57,14400.0,17.8323,17.9094,17.8323,17.9094,14400.0
2006-08-23 13:00:00,25.57,25.57,25.5,25.53,9000.0,17.9094,17.9094,17.8604,17.8814,9000.0
2006-08-23 13:30:00,25.52,25.54,25.46,25.49,17400.0,17.8744,17.8884,17.8323,17.8534,17400.0
2006-08-23 14:00:00,25.49,25.49,25.45,25.45,11000.0,17.8534,17.8534,17.8253,17.8253,11000.0
2006-08-23 14:30:00,25.46,25.48,25.42,25.46,18200.0,17.8323,17.8463,17.8043,17.8323,18200.0
2006-08-23 15:00:00,25.46,25.48,25.4,25.48,18400.0,17.8323,17.8463,17.7903,17.8463,18400.0
2006-08-23 15:30:00,25.49,25.55,25.45,25.52,22200.0,17.8534,17.8954,17.8253,17.8744,22200.0
2006-08-24 09:30:00,25.58,25.78,25.56,25.58,23800.0,17.9164,18.0565,17.9024,17.9164,23800.0
2006-08-24 10:00:00,25.58,25.6,25.53,25.58,19600.0,17.9164,17.9304,17.8814,17.9164,19600.0
2006-08-24 10:30:00,25.57,25.57,25.46,25.5,20400.0,17.9094,17.9094,17.8323,17.8604,20400.0
2006-08-24 11:00:00,25.5,25.5,25.46,25.46,11800.0,17.8604,17.8604,17.8323,17.8323,11800.0
2006-08-24 11:30:00,25.46,25.46,25.35,25.39,15000.0,17.8323,17.8323,17.7553,17.7833,15000.0
2006-08-24 12:00:00,25.38,25.38,25.31,25.36,12800.0,17.7763,17.7763,17.7273,17.7623,12800.0
2006-08-24 12:30:00,25.37,25.41,25.36,25.4,9400.0,17.7693,17.7973,17.7623,17.7903,9400.0
2006-08-24 13:00:00,25.42,25.45,25.4,25.42,12000.0,17.8043,17.8253,17.7903,17.8043,12000.0
2006-08-24 13:30:00,25.42,25.43,25.33,25.38,21600.0,17.8043,17.8113,17.7413,17.7763,21600.0
2006-08-24 14:00:00,25.37,25.44,25.36,25.43,14600.0,17.7693,17.8183,17.7623,17.8113,14600.0
2006-08-24 14:30:00,25.43,25.43,25.32,25.36,55800.0,17.8113,17.8113,17.7343,17.7623,55800.0
2006-08-24 15:00:00,25.35,25.36,25.23,25.29,81400.0,17.7553,17.7623,17.6712,17.7133,81400.0
2006-08-24 15:30:00,25.29,25.34,25.28,25.33,106600.0,17.7133,17.7483,17.7063,17.7413,106600.0
2006-08-25 09:30:00,25.33,25.38,25.31,25.36,30400.0,17.7413,17.7763,17.7273,17.7623,30400.0
2006-08-25 10:00:00,25.35,25.38,25.27,25.29,38600.0,17.7553,17.7763,17.6993,17.7133,38600.0
2006-08-25 10:30:00,25.3,25.3,25.27,25.3,32000.0,17.7203,17.7203,17.6993,17.7203,32000.0
2006-08-25 11:00:00,25.28,25.3,25.25,25.3,24000.0,17.7063,17.7203,17.6853,17.7203,24000.0
2006-08-25 11:30:00,25.3,25.3,25.22,25.3,33800.0,17.7203,17.7203,17.6642,17.7203,33800.0
2006-08-25 12:00:00,25.3,25.37,25.3,25.35,22800.0,17.7203,17.7693,17.7203,17.7553,22800.0
2006-08-25 12:30:00,25.35,25.36,25.31,25.36,9600.0,17.7553,17.7623,17.7273,17.7623,9600.0
2006-08-25 13:00:00,25.38,25.43,25.38,25.41,15200.0,17.7763,17.8113,17.7763,17.7973,15200.0
2006-08-25 13:30:00,25.41,25.43,25.38,25.43,7400.0,17.7973,17.8113,17.7763,17.8113,7400.0
2006-08-25 14:00:00,25.4,25.46,25.4,25.46,13600.0,17.7903,17.8323,17.7903,17.8323,13600.0
2006-08-25 14:30:00,25.46,25.52,25.46,25.51,22400.0,17.8323,17.8744,17.8323,17.8674,22400.0
2006-08-25 15:00:00,25.53,25.54,25.49,25.53,22000.0,17.8814,17.8884,17.8534,17.8814,22000.0
2006-08-25 15:30:00,25.53,25.56,25.48,25.5,38400.0,17.8814,17.9024,17.8463,17.8604,38400.0
2006-08-28 09:30:00,25.5,25.6,25.5,25.55,27200.0,17.8604,17.9304,17.8604,17.8954,27200.0
2006-08-28 10:00:00,25.55,25.61,25.5,25.59,21800.0,17.8954,17.9374,17.8604,17.9234,21800.0
2006-08-28 10:30:00,25.59,25.67,25.52,25.55,23600.0,17.9234,17.9794,17.8744,17.8954,23600.0
2006-08-28 11:00:00,25.57,25.64,25.57,25.64,12800.0,17.9094,17.9584,17.9094,17.9584,12800.0
2006-08-28 11:30:00,25.63,25.64,25.6,25.61,15000.0,17.9514,17.9584,17.9304,17.9374,15000.0
2006-08-28 12:00:00,25.61,25.64,25.6,25.61,19600.0,17.9374,17.9584,17.9304,17.9374,19600.0
2006-08-28 12:30:00,25.61,25.64,25.58,25.62,14600.0,17.9374,17.9584,17.9164,17.9444,14600.0
2006-08-28 13:00:00,25.59,25.61,25.57,25.58,16400.0,17.9234,17.9374,17.9094,17.9164,16400.0
2006-08-28 13:30:00,25.61,25.62,25.58,25.61,12200.0,17.9374,17.9444,17.9164,17.9374,12200.0
2006-08-28 14:00:00,25.61,25.62,25.58,25.6,10600.0,17.9374,17.9444,17.9164,17.9304,10600.0
2006-08-28 14:30:00,25.6,25.62,25.58,25.62,17400.0,17.9304,17.9444,17.9164,17.9444,17400.0
2006-08-28 15:00:00,25.63,25.64,25.57,25.63,33200.0,17.9514,17.9584,17.9094,17.9514,33200.0
2006-08-28 15:30:00,25.63,25.64,25.58,25.61,48600.0,17.9514,17.9584,17.9164,17.9374,48600.0
2006-08-29 09:30:00,25.68,25.85,25.68,25.77,23400.0,17.9864,18.1055,17.9864,18.0495,23400.0
2006-08-29 10:00:00,25.76,25.76,25.58,25.63,21800.0,18.0425,18.0425,17.9164,17.9514,21800.0
2006-08-29 10:30:00,25.61,25.63,25.56,25.58,15400.0,17.9374,17.9514,17.9024,17.9164,15400.0
2006-08-29 11:00:00,25.59,25.7,25.58,25.66,33800.0,17.9234,18.0004,17.9164,17.9724,33800.0
2006-08-29 11:30:00,25.65,25.7,25.61,25.7,14200.0,17.9654,18.0004,17.9374,18.0004,14200.0
2006-08-29 12:00:00,25.7,25.75,25.7,25.73,22800.0,18.0004,18.0355,18.0004,18.0214,22800.0
2006-08-29 12:30:00,25.73,25.73,25.7,25.72,24200.0,18.0214,18.0214,18.0004,18.0144,24200.0
2006-08-29 13:00:00,25.72,25.73,25.67,25.68,25800.0,18.0144,18.0214,17.9794,17.9864,25800.0
2006-08-29 13:30:00,25.68,25.73,25.67,25.68,21600.0,17.9864,18.0214,17.9794,17.9864,21600.0
2006-08-29 14:00:00,25.67,25.75,25.64,25.74,74800.0,17.9794,18.0355,17.9584,18.0285,74800.0
2006-08-29 14:30:00,25.73,25.84,25.73,25.78,38800.0,18.0214,18.0985,18.0214,18.0565,38800.0
2006-08-29 15:00:00,25.79,26.0,25.77,25.99,59600.0,18.0635,18.2106,18.0495,18.2036,59600.0
2006-08-29 15:30:00,26.0,26.04,25.96,26.01,79000.0,18.2106,18.2386,18.1825,18.2176,79000.0
2006-08-30 09:30:00,26.0,26.05,25.82,25.82,33400.0,18.2634,18.2985,18.137,18.137,33400.0
2006-08-30 10:00:00,25.83,25.89,25.77,25.86,12800.0,18.144,18.1861,18.1018,18.1651,12800.0
2006-08-30 10:30:00,25.86,25.95,25.86,25.91,23400.0,18.1651,18.2283,18.1651,18.2002,23400.0
2006-08-30 11:00:00,25.9,25.94,25.9,25.94,21400.0,18.1932,18.2212,18.1932,18.2212,21400.0
2006-08-30 11:30:00,25.94,25.95,25.86,25.88,11800.0,18.2212,18.2283,18.1651,18.1791,11800.0
2006-08-30 12:00:00,25.88,25.89,25.86,25.89,10800.0,18.1791,18.1861,18.1651,18.1861,10800.0
2006-08-30 12:30:00,25.89,25.89,25.84,25.86,27000.0,18.1861,18.1861,18.151,18.1651,27000.0
2006-08-30 13:00:00,25.85,25.91,25.81,25.89,35400.0,18.158,18.2002,18.1299,18.1861,35400.0
2006-08-30 13:30:00,25.9,25.93,25.86,25.88,19000.0,18.1932,18.2142,18.1651,18.1791,19000.0
2006-08-30 14:00:00,25.86,25.9,25.83,25.88,13800.0,18.1651,18.1932,18.144,18.1791,13800.0
2006-08-30 14:30:00,25.89,25.89,25.75,25.8,29200.0,18.1861,18.1861,18.0878,18.1229,29200.0
2006-08-30 15:00:00,25.8,25.84,25.77,25.83,21400.0,18.1229,18.151,18.1018,18.144,21400.0
2006-08-30 15:30:00,25.84,25.88,25.84,25.85,48200.0,18.151,18.1791,18.151,18.158,48200.0
2006-08-31 09:30:00,25.9,25.9,25.81,25.88,14200.0,18.1932,18.1932,18.1299,18.1791,14200.0
2006-08-31 10:00:00,25.88,25.88,25.78,25.85,12000.0,18.1791,18.1791,18.1089,18.158,12000.0
2006-08-31 10:30:00,25.86,25.89,25.83,25.89,15600.0,18.1651,18.1861,18.144,18.1861,15600.0
2006-08-31 11:00:00,25.89,25.9,25.8,25.8,10400.0,18.1861,18.1932,18.1229,18.1229,10400.0
2006-08-31 11:30:00,25.78,25.8,25.75,25.78,14600.0,18.1089,18.1229,18.0878,18.1089,14600.0
2006-08-31 12:00:00,25.76,25.86,25.76,25.86,60200.0,18.0948,18.1651,18.0948,18.1651,60200.0
2006-08-31 12:30:00,25.86,25.92,25.86,25.91,12800.0,18.1651,18.2072,18.1651,18.2002,12800.0
2006-08-31 13:00:00,25.91,25.93,25.91,25.92,7800.0,18.2002,18.2142,18.2002,18.2072,7800.0
2006-08-31 13:30:00,25.94,25.96,25.93,25.95,6800.0,18.2212,18.2353,18.2142,18.2283,6800.0
2006-08-31 14:00:00,25.93,25.95,25.92,25.92,15400.0,18.2142,18.2283,18.2072,18.2072,15400.0
2006-08-31 14:30:00,25.94,25.98,25.93,25.95,30000.0,18.2212,18.2493,18.2142,18.2283,30000.0
2006-08-31 15:00:00,25.94,25.97,25.89,25.9,79400.0,18.2212,18.2423,18.1861,18.1932,79400.0
2006-08-31 15:30:00,25.9,25.95,25.88,25.93,121400.0,18.1932,18.2283,18.1791,18.2142,121400.0
2006-09-01 09:30:00,25.96,26.2,25.86,26.02,49200.0,18.2353,18.4039,18.1651,18.2774,49200.0
2006-09-01 10:00:00,26.03,26.1,26.0,26.1,65200.0,18.2845,18.3336,18.2634,18.3336,65200.0
2006-09-01 10:30:00,26.08,26.22,26.08,26.21,25200.0,18.3196,18.4179,18.3196,18.4109,25200.0
2006-09-01 11:00:00,26.21,26.29,26.21,26.29,44800.0,18.4109,18.4671,18.4109,18.4671,44800.0
2006-09-01 11:30:00,26.29,26.38,26.29,26.38,44200.0,18.4671,18.5303,18.4671,18.5303,44200.0
2006-09-01 12:00:00,26.38,26.4,26.36,26.39,26800.0,18.5303,18.5444,18.5163,18.5373,26800.0
2006-09-01 12:30:00,26.38,26.5,26.38,26.5,42600.0,18.5303,18.6146,18.5303,18.6146,42600.0
2006-09-01 13:00:00,26.48,26.5,26.41,26.43,14800.0,18.6006,18.6146,18.5514,18.5654,14800.0
2006-09-01 13:30:00,26.43,26.43,26.36,26.36,21600.0,18.5654,18.5654,18.5163,18.5163,21600.0
2006-09-01 14:00:00,26.35,26.35,26.28,26.3,34000.0,18.5092,18.5092,18.4601,18.4741,34000.0
2006-09-01 14:30:00,26.3,26.34,26.24,26.28,63200.0,18.4741,18.5022,18.432,18.4601,63200.0
2006-09-01 15:00:00,26.28,26.3,26.23,26.23,51600.0,18.4601,18.4741,18.425,18.425,51600.0
2006-09-01 15:30:00,26.23,26.33,26.23,26.32,90800.0,18.425,18.4952,18.425,18.4882,90800.0
2006-09-05 09:30:00,26.35,26.35,26.2,26.25,19400.0,18.5092,18.5092,18.4039,18.439,19400.0
2006-09-05 10:00:00,26.24,26.29,26.2,26.24,27400.0,18.432,18.4671,18.4039,18.432,27400.0
2006-09-05 10:30:00,26.26,26.26,26.21,26.22,62600.0,18.446,18.446,18.4109,18.4179,62600.0
2006-09-05 11:00:00,26.22,26.25,26.19,26.22,18000.0,18.4179,18.439,18.3969,18.4179,18000.0
2006-09-05 11:30:00,26.22,26.25,26.19,26.23,23200.0,18.4179,18.439,18.3969,18.425,23200.0
2006-09-05 12:00:00,26.24,26.25,26.22,26.25,17400.0,18.432,18.439,18.4179,18.439,17400.0
2006-09-05 12:30:00,26.25,26.25,26.23,26.24,16800.0,18.439,18.439,18.425,18.432,16800.0
2006-09-05 13:00:00,26.24,26.25,26.19,26.25,18600.0,18.432,18.439,18.3969,18.439,18600.0
2006-09-05 13:30:00,26.25,26.25,26.2,26.23,9800.0,18.439,18.439,18.4039,18.425,9800.0
2006-09-05 14:00:00,26.23,26.29,26.22,26.22,41400.0,18.425,18.4671,18.4179,18.4179,41400.0
2006-09-05 14:30:00,26.23,26.25,26.18,26.22,26200.0,18.425,18.439,18.3898,18.4179,26200.0
2006-09-05 15:00:00,26.22,26.22,26.15,26.16,29000.0,18.4179,18.4179,18.3688,18.3758,29000.0
2006-09-05 15:30:00,26.16,26.18,26.11,26.13,90800.0,18.3758,18.3898,18.3407,18.3547,90800.0
2006-09-06 09:30:00,26.11,26.15,25.86,25.95,46800.0,18.3407,18.3688,18.1651,18.2283,46800.0
2006-09-06 10:00:00,25.95,26.05,25.93,25.96,29000.0,18.2283,18.2985,18.2142,18.2353,29000.0
2006-09-06 10:30:00,25.98,25.99,25.95,25.97,20200.0,18.2493,18.2564,18.2283,18.2423,20200.0
2006-09-06 11:00:00,25.97,26.0,25.95,26.0,20600.0,18.2423,18.2634,18.2283,18.2634,20600.0
2006-09-06 11:30:00,25.99,25.99,25.95,25.98,11000.0,18.2564,18.2564,18.2283,18.2493,11000.0
2006-09-06 12:00:00,25.98,26.0,25.96,26.0,14800.0,18.2493,18.2634,18.2353,18.2634,14800.0
2006-09-06 12:30:00,26.0,26.06,25.99,26.04,34000.0,18.2634,18.3055,18.2564,18.2915,34000.0
2006-09-06 13:00:00,26.03,26.07,26.03,26.07,19600.0,18.2845,18.3126,18.2845,18.3126,19600.0
2006-09-06 13:30:00,26.08,26.17,26.08,26.17,34600.0,18.3196,18.3828,18.3196,18.3828,34600.0
2006-09-06 14:00:00,26.17,26.19,26.15,26.16,42200.0,18.3828,18.3969,18.3688,18.3758,42200.0
2006-09-06 14:30:00,26.16,26.16,25.96,25.98,35200.0,18.3758,18.3758,18.2353,18.2493,35200.0
2006-09-06 15:00:00,25.98,26.0,25.92,25.97,39200.0,18.2493,18.2634,18.2072,18.2423,39200.0
2006-09-06 15:30:00,25.97,25.98,25.88,25.93,65800.0,18.2423,18.2493,18.1791,18.2142,65800.0
2006-09-07 09:30:00,25.93,25.93,25.61,25.65,43400.0,18.2142,18.2142,17.9894,18.0175,43400.0
2006-09-07 10:00:00,25.6,25.77,25.6,25.77,41400.0,17.9824,18.1018,17.9824,18.1018,41400.0
2006-09-07 10:30:00,25.77,25.83,25.57,25.66,48600.0,18.1018,18.144,17.9613,18.0246,48600.0
2006-09-07 11:00:00,25.69,25.81,25.69,25.73,39000.0,18.0456,18.1299,18.0456,18.0737,39000.0
2006-09-07 11:30:00,25.74,25.78,25.7,25.75,25000.0,18.0808,18.1089,18.0527,18.0878,25000.0
2006-09-07 12:00:00,25.77,25.78,25.71,25.72,17200.0,18.1018,18.1089,18.0597,18.0667,17200.0
2006-09-07 12:30:00,25.72,25.74,25.64,25.67,22200.0,18.0667,18.0808,18.0105,18.0316,22200.0
2006-09-07 13:00:00,25.67,25.78,25.64,25.73,21800.0,18.0316,18.1089,18.0105,18.0737,21800.0
2006-09-07 13:30:00,25.72,25.92,25.72,25.86,24200.0,18.0667,18.2072,18.0667,18.1651,24200.0
2006-09-07 14:00:00,25.85,25.87,25.75,25.79,31800.0,18.158,18.1721,18.0878,18.1159,31800.0
2006-09-07 14:30:00,25.79,25.83,25.75,25.82,33200.0,18.1159,18.144,18.0878,18.137,33200.0
2006-09-07 15:00:00,25.8,25.83,25.74,25.83,64800.0,18.1229,18.144,18.0808,18.144,64800.0
2006-09-07 15:30:00,25.82,25.86,25.78,25.85,112800.0,18.137,18.1651,18.1089,18.158,112800.0
2006-09-08 09:30:00,25.86,25.99,25.86,25.93,24800.0,18.1651,18.2564,18.1651,18.2142,24800.0
2006-09-08 10:00:00,25.93,25.95,25.9,25.95,7200.0,18.2142,18.2283,18.1932,18.2283,7200.0
2006-09-08 10:30:00,25.94,25.98,25.93,25.97,11200.0,18.2212,18.2493,18.2142,18.2423,11200.0
2006-09-08 11:00:00,25.98,26.05,25.98,26.05,6800.0,18.2493,18.2985,18.2493,18.2985,6800.0
2006-09-08 11:30:00,26.05,26.05,26.03,26.04,11600.0,18.2985,18.2985,18.2845,18.2915,11600.0
2006-09-08 12:00:00,26.04,26.04,25.99,25.99,12600.0,18.2915,18.2915,18.2564,18.2564,12600.0
2006-09-08 12:30:00,25.99,26.01,25.97,26.01,5200.0,18.2564,18.2704,18.2423,18.2704,5200.0
2006-09-08 13:00:00,26.02,26.15,26.02,26.15,20200.0,18.2774,18.3688,18.2774,18.3688,20200.0
2006-09-08 13:30:00,26.15,26.25,26.15,26.25,31000.0,18.3688,18.439,18.3688,18.439,31000.0
2006-09-08 14:00:00,26.25,26.25,26.11,26.13,19000.0,18.439,18.439,18.3407,18.3547,19000.0
2006-09-08 14:30:00,26.13,26.14,26.1,26.14,19400.0,18.3547,18.3617,18.3336,18.3617,19400.0
2006-09-08 15:00:00,26.14,26.2,26.09,26.16,24800.0,18.3617,18.4039,18.3266,18.3758,24800.0
2006-09-08 15:30:00,26.18,26.2,26.13,26.16,40000.0,18.3898,18.4039,18.3547,18.3758,40000.0
2006-09-11 09:30:00,26.15,26.15,25.86,25.89,39400.0,18.3688,18.3688,18.1651,18.1861,39400.0
2006-09-11 10:00:00,25.89,25.89,25.78,25.8,10000.0,18.1861,18.1861,18.1089,18.1229,10000.0
2006-09-11 10:30:00,25.79,25.79,25.55,25.59,50600.0,18.1159,18.1159,17.9473,17.9754,50600.0
2006-09-11 11:00:00,25.59,25.78,25.57,25.78,31800.0,17.9754,18.1089,17.9613,18.1089,31800.0
2006-09-11 11:30:00,25.81,25.84,25.81,25.84,20000.0,18.1299,18.151,18.1299,18.151,20000.0
2006-09-11 12:00:00,25.85,26.0,25.85,25.99,18800.0,18.158,18.2634,18.158,18.2564,18800.0
2006-09-11 12:30:00,26.0,26.01,25.91,25.92,10000.0,18.2634,18.2704,18.2002,18.2072,10000.0
2006-09-11 13:00:00,25.92,26.08,25.92,26.05,28400.0,18.2072,18.3196,18.2072,18.2985,28400.0
2006-09-11 13:30:00,26.05,26.08,26.04,26.05,12000.0,18.2985,18.3196,18.2915,18.2985,12000.0
2006-09-11 14:00:00,26.04,26.06,26.02,26.06,8800.0,18.2915,18.3055,18.2774,18.3055,8800.0
2006-09-11 14:30:00,26.03,26.03,25.97,25.98,20000.0,18.2845,18.2845,18.2423,18.2493,20000.0
2006-09-11 15:00:00,25.98,26.0,25.89,25.89,21600.0,18.2493,18.2634,18.1861,18.1861,21600.0
2006-09-11 15:30:00,25.89,25.93,25.89,25.92,32200.0,18.1861,18.2142,18.1861,18.2072,32200.0
2006-09-12 09:30:00,25.97,26.08,25.92,25.92,22800.0,18.2423,18.3196,18.2072,18.2072,22800.0
2006-09-12 10:00:00,25.91,26.04,25.9,25.98,16200.0,18.2002,18.2915,18.1932,18.2493,16200.0
2006-09-12 10:30:00,25.97,26.1,25.97,26.1,8600.0,18.2423,18.3336,18.2423,18.3336,8600.0
2006-09-12 11:00:00,26.1,26.18,26.1,26.11,16000.0,18.3336,18.3898,18.3336,18.3407,16000.0
2006-09-12 11:30:00,26.13,26.18,26.13,26.17,11400.0,18.3547,18.3898,18.3547,18.3828,11400.0
2006-09-12 12:00:00,26.17,26.21,26.14,26.21,8200.0,18.3828,18.4109,18.3617,18.4109,8200.0
2006-09-12 12:30:00,26.22,26.24,26.19,26.23,16200.0,18.4179,18.432,18.3969,18.425,16200.0
2006-09-12 13:00:00,26.23,26.24,26.18,26.23,16200.0,18.425,18.432,18.3898,18.425,16200.0
2006-09-12 13:30:00,26.24,26.35,26.24,26.35,18600.0,18.432,18.5092,18.432,18.5092,18600.0
2006-09-12 14:00:00,26.35,26.36,26.3,26.35,13600.0,18.5092,18.5163,18.4741,18.5092,13600.0
2006-09-12 14:30:00,26.36,26.45,26.35,26.45,28200.0,18.5163,18.5795,18.5092,18.5795,28200.0
2006-09-12 15:00:00,26.43,26.43,26.36,26.4,42400.0,18.5654,18.5654,18.5163,18.5444,42400.0
2006-09-12 15:30:00,26.41,26.46,26.39,26.42,50000.0,18.5514,18.5865,18.5373,18.5584,50000.0
2006-09-13 09:30:00,26.34,26.53,26.29,26.47,48000.0,18.5022,18.6357,18.4671,18.5935,48000.0
2006-09-13 10:00:00,26.46,26.57,26.43,26.48,42600.0,18.5865,18.6638,18.5654,18.6006,42600.0
2006-09-13 10:30:00,26.48,26.49,26.38,26.46,54200.0,18.6006,18.6076,18.5303,18.5865,54200.0
2006-09-13 11:00:00,26.46,26.5,26.43,26.45,134400.0,18.5865,18.6146,18.5654,18.5795,134400.0
2006-09-13 11:30:00,26.46,26.55,26.45,26.53,28600.0,18.5865,18.6497,18.5795,18.6357,28600.0
2006-09-13 12:00:00,26.52,26.66,26.52,26.65,27400.0,18.6287,18.727,18.6287,18.72,27400.0
2006-09-13 12:30:00,26.65,26.67,26.64,26.65,25800.0,18.72,18.734,18.713,18.72,25800.0
2006-09-13 13:00:00,26.64,26.68,26.64,26.64,48600.0,18.713,18.7411,18.713,18.713,48600.0
2006-09-13 13:30:00,26.65,26.72,26.65,26.72,20400.0,18.72,18.7691,18.72,18.7691,20400.0
2006-09-13 14:00:00,26.72,26.8,26.72,26.73,41000.0,18.7691,18.8253,18.7691,18.7762,41000.0
2006-09-13 14:30:00,26.74,26.8,26.73,26.8,44200.0,18.7832,18.8253,18.7762,18.8253,44200.0
2006-09-13 15:00:00,26.8,26.8,26.74,26.77,47400.0,18.8253,18.8253,18.7832,18.8043,47400.0
2006-09-13 15:30:00,26.78,26.78,26.67,26.73,61400.0,18.8113,18.8113,18.734,18.7762,61400.0
2006-09-14 09:30:00,26.65,26.66,26.58,26.6,34600.0,18.72,18.727,18.6708,18.6849,34600.0
2006-09-14 10:00:00,26.59,26.6,26.52,26.52,22600.0,18.6778,18.6849,18.6287,18.6287,22600.0
2006-09-14 10:30:00,26.51,26.61,26.47,26.6,30800.0,18.6216,18.6919,18.5935,18.6849,30800.0
2006-09-14 11:00:00,26.6,26.68,26.58,26.61,18200.0,18.6849,18.7411,18.6708,18.6919,18200.0
2006-09-14 11:30:00,26.62,26.62,26.53,26.58,6200.0,18.6989,18.6989,18.6357,18.6708,6200.0
2006-09-14 12:00:00,26.58,26.6,26.5,26.58,18800.0,18.6708,18.6849,18.6146,18.6708,18800.0
2006-09-14 12:30:00,26.58,26.62,26.57,26.61,11800.0,18.6708,18.6989,18.6638,18.6919,11800.0
2006-09-14 13:00:00,26.61,26.63,26.59,26.61,5800.0,18.6919,18.7059,18.6778,18.6919,5800.0
2006-09-14 13:30:00,26.61,26.63,26.57,26.63,12400.0,18.6919,18.7059,18.6638,18.7059,12400.0
2006-09-14 14:00:00,26.61,26.64,26.61,26.64,5400.0,18.6919,18.713,18.6919,18.713,5400.0
2006-09-14 14:30:00,26.65,26.65,26.52,26.57,18200.0,18.72,18.72,18.6287,18.6638,18200.0
2006-09-14 15:00:00,26.56,26.6,26.54,26.57,17000.0,18.6568,18.6849,18.6427,18.6638,17000.0
2006-09-14 15:30:00,26.57,26.6,26.5,26.57,183600.0,18.6638,18.6849,18.6146,18.6638,183600.0
2006-09-15 09:30:00,26.65,26.71,26.65,26.68,134200.0,18.72,18.7621,18.72,18.7411,134200.0
2006-09-15 10:00:00,26.68,26.78,26.68,26.73,47800.0,18.7411,18.8113,18.7411,18.7762,47800.0
2006-09-15 10:30:00,26.72,26.72,26.66,26.66,12200.0,18.7691,18.7691,18.727,18.727,12200.0
2006-09-15 11:00:00,26.67,26.71,26.64,26.65,25800.0,18.734,18.7621,18.713,18.72,25800.0
2006-09-15 11:30:00,26.65,26.7,26.65,26.7,11400.0,18.72,18.7551,18.72,18.7551,11400.0
2006-09-15 12:00:00,26.7,26.74,26.66,26.72,18200.0,18.7551,18.7832,18.727,18.7691,18200.0
2006-09-15 12:30:00,26.72,26.73,26.68,26.7,24600.0,18.7691,18.7762,18.7411,18.7551,24600.0
2006-09-15 13:00:00,26.68,26.7,26.66,26.68,36800.0,18.7411,18.7551,18.727,18.7411,36800.0
2006-09-15 13:30:00,26.65,26.73,26.65,26.68,28000.0,18.72,18.7762,18.72,18.7411,28000.0
2006-09-15 14:00:00,26.69,26.73,26.67,26.68,76000.0,18.7481,18.7762,18.734,18.7411,76000.0
2006-09-15 14:30:00,26.69,26.69,26.54,26.55,51400.0,18.7481,18.7481,18.6427,18.6497,51400.0
2006-09-15 15:00:00,26.55,26.57,26.52,26.53,35200.0,18.6497,18.6638,18.6287,18.6357,35200.0
2006-09-15 15:30:00,26.52,26.52,26.47,26.47,77200.0,18.6287,18.6287,18.5935,18.5935,77200.0
2006-09-18 09:30:00,26.48,26.48,26.28,26.3,31200.0,18.6006,18.6006,18.4601,18.4741,31200.0
2006-09-18 10:00:00,26.3,26.4,26.23,26.25,80200.0,18.4741,18.5444,18.425,18.439,80200.0
2006-09-18 10:30:00,26.26,26.38,26.25,26.31,30200.0,18.446,18.5303,18.439,18.4812,30200.0
2006-09-18 11:00:00,26.31,26.36,26.31,26.36,16600.0,18.4812,18.5163,18.4812,18.5163,16600.0
2006-09-18 11:30:00,26.36,26.42,26.34,26.41,21400.0,18.5163,18.5584,18.5022,18.5514,21400.0
2006-09-18 12:00:00,26.42,26.43,26.39,26.4,21800.0,18.5584,18.5654,18.5373,18.5444,21800.0
2006-09-18 12:30:00,26.41,26.47,26.41,26.45,22200.0,18.5514,18.5935,18.5514,18.5795,22200.0
2006-09-18 13:00:00,26.45,26.48,26.43,26.44,17400.0,18.5795,18.6006,18.5654,18.5725,17400.0
2006-09-18 13:30:00,26.44,26.45,26.31,26.33,15800.0,18.5725,18.5795,18.4812,18.4952,15800.0
2006-09-18 14:00:00,26.32,26.33,26.24,26.24,30200.0,18.4882,18.4952,18.432,18.432,30200.0
2006-09-18 14:30:00,26.25,26.25,26.16,26.17,41600.0,18.439,18.439,18.3758,18.3828,41600.0
2006-09-18 15:00:00,26.18,26.25,26.14,26.25,61600.0,18.3898,18.439,18.3617,18.439,61600.0
2006-09-18 15:30:00,26.25,26.27,26.17,26.23,85000.0,18.439,18.4531,18.3828,18.425,85000.0
2006-09-19 09:30:00,26.2,26.24,26.08,26.18,30600.0,18.4039,18.432,18.3196,18.3898,30600.0
2006-09-19 10:00:00,26.15,26.18,26.08,26.09,33000.0,18.3688,18.3898,18.3196,18.3266,33000.0
2006-09-19 10:30:00,26.1,26.12,26.06,26.1,11200.0,18.3336,18.3477,18.3055,18.3336,11200.0
2006-09-19 11:00:00,26.1,26.25,26.1,26.2,34200.0,18.3336,18.439,18.3336,18.4039,34200.0
2006-09-19 11:30:00,26.18,26.18,26.13,26.15,25800.0,18.3898,18.3898,18.3547,18.3688,25800.0
2006-09-19 12:00:00,26.14,26.16,26.12,26.13,46200.0,18.3617,18.3758,18.3477,18.3547,46200.0
2006-09-19 12:30:00,26.14,26.17,26.11,26.17,14400.0,18.3617,18.3828,18.3407,18.3828,14400.0
2006-09-19 13:00:00,26.16,26.23,26.15,26.22,19000.0,18.3758,18.425,18.3688,18.4179,19000.0
2006-09-19 13:30:00,26.21,26.24,26.17,26.2,12000.0,18.4109,18.432,18.3828,18.4039,12000.0
2006-09-19 14:00:00,26.2,26.24,26.2,26.24,28200.0,18.4039,18.432,18.4039,18.432,28200.0
2006-09-19 14:30:00,26.26,26.26,26.24,26.25,42200.0,18.446,18.446,18.432,18.439,42200.0
2006-09-19 15:00:00,26.25,26.31,26.23,26.31,61800.0,18.439,18.4812,18.425,18.4812,61800.0
2006-09-19 15:30:00,26.33,26.39,26.3,26.33,108400.0,18.4952,18.5373,18.4741,18.4952,108400.0
2006-09-20 09:30:00,26.44,26.47,26.35,26.36,42200.0,18.5725,18.5935,18.5092,18.5163,42200.0
2006-09-20 10:00:00,26.42,26.5,26.27,26.5,29400.0,18.5584,18.6146,18.4531,18.6146,29400.0
2006-09-20 10:30:00,26.5,26.61,26.48,26.48,24800.0,18.6146,18.6919,18.6006,18.6006,24800.0
2006-09-20 11:00:00,26.48,26.55,26.47,26.54,13200.0,18.6006,18.6497,18.5935,18.6427,13200.0
2006-09-20 11:30:00,26.53,26.59,26.5,26.5,15200.0,18.6357,18.6778,18.6146,18.6146,15200.0
2006-09-20 12:00:00,26.51,26.51,26.45,26.47,14200.0,18.6216,18.6216,18.5795,18.5935,14200.0
2006-09-20 12:30:00,26.47,26.5,26.47,26.5,106000.0,18.5935,18.6146,18.5935,18.6146,106000.0
2006-09-20 13:00:00,26.5,26.53,26.5,26.53,4000.0,18.6146,18.6357,18.6146,18.6357,4000.0
2006-09-20 13:30:00,26.52,26.63,26.52,26.63,15200.0,18.6287,18.7059,18.6287,18.7059,15200.0
2006-09-20 14:00:00,26.63,26.63,26.39,26.4,31600.0,18.7059,18.7059,18.5373,18.5444,31600.0
2006-09-20 14:30:00,26.42,26.48,26.36,26.48,36600.0,18.5584,18.6006,18.5163,18.6006,36600.0
2006-09-20 15:00:00,26.46,26.52,26.44,26.52,37800.0,18.5865,18.6287,18.5725,18.6287,37800.0
2006-09-20 15:30:00,26.53,26.55,26.47,26.5,173600.0,18.6357,18.6497,18.5935,18.6146,173600.0
2006-09-21 09:30:00,26.55,26.64,26.5,26.51,18800.0,18.6497,18.713,18.6146,18.6216,18800.0
2006-09-21 10:00:00,26.5,26.52,26.4,26.5,86000.0,18.6146,18.6287,18.5444,18.6146,86000.0
2006-09-21 10:30:00,26.52,26.53,26.48,26.52,42600.0,18.6287,18.6357,18.6006,18.6287,42600.0
2006-09-21 11:00:00,26.54,26.67,26.54,26.61,77600.0,18.6427,18.734,18.6427,18.6919,77600.0
2006-09-21 11:30:00,26.61,26.7,26.57,26.68,35200.0,18.6919,18.7551,18.6638,18.7411,35200.0
2006-09-21 12:00:00,26.68,26.68,26.5,26.5,30400.0,18.7411,18.7411,18.6146,18.6146,30400.0
2006-09-21 12:30:00,26.5,26.55,26.49,26.5,15200.0,18.6146,18.6497,18.6076,18.6146,15200.0
2006-09-21 13:00:00,26.5,26.55,26.5,26.55,41000.0,18.6146,18.6497,18.6146,18.6497,41000.0
2006-09-21 13:30:00,26.54,26.56,26.51,26.53,16600.0,18.6427,18.6568,18.6216,18.6357,16600.0
2006-09-21 14:00:00,26.53,26.59,26.53,26.57,43200.0,18.6357,18.6778,18.6357,18.6638,43200.0
2006-09-21 14:30:00,26.57,26.59,26.55,26.56,54400.0,18.6638,18.6778,18.6497,18.6568,54400.0
2006-09-21 15:00:00,26.56,26.58,26.51,26.52,220000.0,18.6568,18.6708,18.6216,18.6287,220000.0
2006-09-21 15:30:00,26.53,26.57,26.5,26.56,59000.0,18.6357,18.6638,18.6146,18.6568,59000.0
2006-09-22 09:30:00,26.55,26.63,26.53,26.54,89000.0,18.6497,18.7059,18.6357,18.6427,89000.0
2006-09-22 10:00:00,26.57,26.63,26.57,26.58,24800.0,18.6638,18.7059,18.6638,18.6708,24800.0
2006-09-22 10:30:00,26.58,26.63,26.58,26.63,38400.0,18.6708,18.7059,18.6708,18.7059,38400.0
2006-09-22 11:00:00,26.62,26.63,26.59,26.61,45000.0,18.6989,18.7059,18.6778,18.6919,45000.0
2006-09-22 11:30:00,26.6,26.65,26.6,26.65,21000.0,18.6849,18.72,18.6849,18.72,21000.0
2006-09-22 12:00:00,26.65,26.66,26.6,26.61,26200.0,18.72,18.727,18.6849,18.6919,26200.0
2006-09-22 12:30:00,26.6,26.61,26.6,26.6,37200.0,18.6849,18.6919,18.6849,18.6849,37200.0
2006-09-22 13:00:00,26.6,26.63,26.59,26.6,38000.0,18.6849,18.7059,18.6778,18.6849,38000.0
2006-09-22 13:30:00,26.6,26.61,26.6,26.6,49200.0,18.6849,18.6919,18.6849,18.6849,49200.0
2006-09-22 14:00:00,26.6,26.61,26.58,26.58,196400.0,18.6849,18.6919,18.6708,18.6708,196400.0
2006-09-22 14:30:00,26.56,26.57,26.48,26.48,86600.0,18.6568,18.6638,18.6006,18.6006,86600.0
2006-09-22 15:00:00,26.48,26.54,26.48,26.48,64800.0,18.6006,18.6427,18.6006,18.6006,64800.0
2006-09-22 15:30:00,26.48,26.58,26.48,26.58,62800.0,18.6006,18.6708,18.6006,18.6708,62800.0
2006-09-25 09:30:00,26.63,26.68,26.58,26.59,35200.0,18.7059,18.7411,18.6708,18.6778,35200.0
2006-09-25 10:00:00,26.59,26.6,26.52,26.54,30600.0,18.6778,18.6849,18.6287,18.6427,30600.0
2006-09-25 10:30:00,26.55,26.6,26.5,26.6,29800.0,18.6497,18.6849,18.6146,18.6849,29800.0
2006-09-25 11:00:00,26.6,26.62,26.56,26.62,18400.0,18.6849,18.6989,18.6568,18.6989,18400.0
2006-09-25 11:30:00,26.61,26.61,26.54,26.54,15800.0,18.6919,18.6919,18.6427,18.6427,15800.0
2006-09-25 12:00:00,26.53,26.77,26.53,26.74,33600.0,18.6357,18.8043,18.6357,18.7832,33600.0
2006-09-25 12:30:00,26.74,26.9,26.74,26.89,14400.0,18.7832,18.8956,18.7832,18.8886,14400.0
2006-09-25 13:00:00,26.89,26.94,26.85,26.85,53400.0,18.8886,18.9237,18.8605,18.8605,53400.0
2006-09-25 13:30:00,26.86,26.95,26.83,26.95,136800.0,18.8675,18.9307,18.8464,18.9307,136800.0
2006-09-25 14:00:00,26.94,26.98,26.93,26.97,55800.0,18.9237,18.9518,18.9167,18.9448,55800.0
2006-09-25 14:30:00,26.96,27.08,26.96,27.07,100800.0,18.9377,19.022,18.9377,19.015,100800.0
2006-09-25 15:00:00,27.07,27.1,27.0,27.06,57200.0,19.015,19.0361,18.9658,19.008,57200.0
2006-09-25 15:30:00,27.06,27.08,27.02,27.02,106800.0,19.008,19.022,18.9799,18.9799,106800.0
2006-09-26 09:30:00,26.86,27.09,26.81,27.09,48600.0,18.8675,19.0291,18.8324,19.0291,48600.0
2006-09-26 10:00:00,27.09,27.15,27.05,27.06,23600.0,19.0291,19.0712,19.001,19.008,23600.0
2006-09-26 10:30:00,27.07,27.11,27.05,27.07,20600.0,19.015,19.0431,19.001,19.015,20600.0
2006-09-26 11:00:00,27.08,27.21,27.08,27.18,24800.0,19.022,19.1133,19.022,19.0923,24800.0
2006-09-26 11:30:00,27.18,27.21,27.18,27.18,57000.0,19.0923,19.1133,19.0923,19.0923,57000.0
2006-09-26 12:00:00,27.18,27.27,27.15,27.27,33600.0,19.0923,19.1555,19.0712,19.1555,33600.0
2006-09-26 12:30:00,27.27,27.28,27.25,27.27,22400.0,19.1555,19.1625,19.1414,19.1555,22400.0
2006-09-26 13:00:00,27.3,27.33,27.29,27.32,41400.0,19.1766,19.1976,19.1695,19.1906,41400.0
2006-09-26 13:30:00,27.32,27.4,27.32,27.38,29200.0,19.1906,19.2468,19.1906,19.2328,29200.0
2006-09-26 14:00:00,27.37,27.4,27.35,27.4,51600.0,19.2257,19.2468,19.2117,19.2468,51600.0
2006-09-26 14:30:00,27.4,27.42,27.35,27.39,34400.0,19.2468,19.2609,19.2117,19.2398,34400.0
2006-09-26 15:00:00,27.39,27.46,27.34,27.38,43000.0,19.2398,19.289,19.2047,19.2328,43000.0
2006-09-26 15:30:00,27.38,27.45,27.35,27.39,56600.0,19.2328,19.2819,19.2117,19.2398,56600.0
2006-09-27 09:30:00,27.24,27.29,27.16,27.29,30600.0,19.1344,19.1695,19.0782,19.1695,30600.0
2006-09-27 10:00:00,27.29,27.38,27.25,27.31,24200.0,19.1695,19.2328,19.1414,19.1836,24200.0
2006-09-27 10:30:00,27.33,27.43,27.21,27.28,23000.0,19.1976,19.2679,19.1133,19.1625,23000.0
2006-09-27 11:00:00,27.3,27.31,27.24,27.29,20800.0,19.1766,19.1836,19.1344,19.1695,20800.0
2006-09-27 11:30:00,27.26,27.3,27.26,27.26,14200.0,19.1485,19.1766,19.1485,19.1485,14200.0
2006-09-27 12:00:00,27.28,27.28,27.18,27.18,16000.0,19.1625,19.1625,19.0923,19.0923,16000.0
2006-09-27 12:30:00,27.18,27.25,27.16,27.22,32600.0,19.0923,19.1414,19.0782,19.1204,32600.0
2006-09-27 13:00:00,27.23,27.25,27.23,27.25,11800.0,19.1274,19.1414,19.1274,19.1414,11800.0
2006-09-27 13:30:00,27.24,27.24,27.14,27.15,19000.0,19.1344,19.1344,19.0642,19.0712,19000.0
2006-09-27 14:00:00,27.14,27.16,27.08,27.1,30000.0,19.0642,19.0782,19.022,19.0361,30000.0
2006-09-27 14:30:00,27.1,27.12,27.05,27.1,16600.0,19.0361,19.0501,19.001,19.0361,16600.0
2006-09-27 15:00:00,27.1,27.1,27.01,27.06,28000.0,19.0361,19.0361,18.9729,19.008,28000.0
2006-09-27 15:30:00,27.06,27.12,27.05,27.1,51200.0,19.008,19.0501,19.001,19.0361,51200.0
2006-09-28 09:30:00,27.1,27.27,27.04,27.24,47000.0,19.0361,19.1555,18.9939,19.1344,47000.0
2006-09-28 10:00:00,27.22,27.31,27.21,27.25,16600.0,19.1204,19.1836,19.1133,19.1414,16600.0
2006-09-28 10:30:00,27.24,27.24,27.08,27.13,13800.0,19.1344,19.1344,19.022,19.0571,13800.0
2006-09-28 11:00:00,27.11,27.13,27.09,27.13,18200.0,19.0431,19.0571,19.0291,19.0571,18200.0
2006-09-28 11:30:00,27.13,27.13,27.04,27.05,14400.0,19.0571,19.0571,18.9939,19.001,14400.0
2006-09-28 12:00:00,27.05,27.06,27.01,27.02,28200.0,19.001,19.008,18.9729,18.9799,28200.0
2006-09-28 12:30:00,27.02,27.06,27.0,27.02,20400.0,18.9799,19.008,18.9658,18.9799,20400.0
2006-09-28 13:00:00,27.02,27.13,27.0,27.11,14400.0,18.9799,19.0571,18.9658,19.0431,14400.0
2006-09-28 13:30:00,27.11,27.14,27.1,27.12,10000.0,19.0431,19.0642,19.0361,19.0501,10000.0
2006-09-28 14:00:00,27.1,27.14,27.1,27.14,12400.0,19.0361,19.0642,19.0361,19.0642,12400.0
2006-09-28 14:30:00,27.13,27.2,27.1,27.2,39800.0,19.0571,19.1063,19.0361,19.1063,39800.0
2006-09-28 15:00:00,27.2,27.25,27.19,27.19,44000.0,19.1063,19.1414,19.0993,19.0993,44000.0
2006-09-28 15:30:00,27.2,27.28,27.18,27.18,29400.0,19.1063,19.1625,19.0923,19.0923,29400.0
2006-09-29 09:30:00,27.23,27.27,27.13,27.18,49600.0,19.1274,19.1555,19.0571,19.0923,49600.0
2006-09-29 10:00:00,27.19,27.23,27.17,27.22,45200.0,19.0993,19.1274,19.0852,19.1204,45200.0
2006-09-29 10:30:00,27.22,27.23,27.18,27.23,23600.0,19.1204,19.1274,19.0923,19.1274,23600.0
2006-09-29 11:00:00,27.22,27.23,27.18,27.2,18000.0,19.1204,19.1274,19.0923,19.1063,18000.0
2006-09-29 11:30:00,27.2,27.27,27.2,27.25,36400.0,19.1063,19.1555,19.1063,19.1414,36400.0
2006-09-29 12:00:00,27.24,27.24,27.2,27.22,10400.0,19.1344,19.1344,19.1063,19.1204,10400.0
2006-09-29 12:30:00,27.22,27.22,27.21,27.22,3400.0,19.1204,19.1204,19.1133,19.1204,3400.0
2006-09-29 13:00:00,27.22,27.22,27.11,27.11,14600.0,19.1204,19.1204,19.0431,19.0431,14600.0
2006-09-29 13:30:00,27.1,27.13,27.08,27.08,19800.0,19.0361,19.0571,19.022,19.022,19800.0
2006-09-29 14:00:00,27.08,27.13,27.08,27.11,12400.0,19.022,19.0571,19.022,19.0431,12400.0
2006-09-29 14:30:00,27.11,27.13,27.07,27.09,18800.0,19.0431,19.0571,19.015,19.0291,18800.0
2006-09-29 15:00:00,27.06,27.16,27.02,27.15,52800.0,19.008,19.0782,18.9799,19.0712,52800.0
2006-09-29 15:30:00,27.16,27.16,27.03,27.04,41400.0,19.0782,19.0782,18.9869,18.9939,41400.0
2006-10-02 09:30:00,27.06,27.06,26.75,26.79,23400.0,19.008,19.008,18.7902,18.8183,23400.0
2006-10-02 10:00:00,26.82,26.87,26.81,26.84,12200.0,18.8394,18.8745,18.8324,18.8534,12200.0
2006-10-02 10:30:00,26.85,26.99,26.84,26.96,17600.0,18.8605,18.9588,18.8534,18.9377,17600.0
2006-10-02 11:00:00,26.98,27.0,26.96,26.99,11200.0,18.9518,18.9658,18.9377,18.9588,11200.0
2006-10-02 11:30:00,27.0,27.12,27.0,27.01,16000.0,18.9658,19.0501,18.9658,18.9729,16000.0
2006-10-02 12:00:00,27.0,27.04,27.0,27.0,5800.0,18.9658,18.9939,18.9658,18.9658,5800.0
2006-10-02 12:30:00,27.01,27.1,27.01,27.04,15600.0,18.9729,19.0361,18.9729,18.9939,15600.0
2006-10-02 13:00:00,27.04,27.07,27.01,27.01,6000.0,18.9939,19.015,18.9729,18.9729,6000.0
2006-10-02 13:30:00,27.0,27.02,26.87,26.89,13400.0,18.9658,18.9799,18.8745,18.8886,13400.0
2006-10-02 14:00:00,26.88,26.91,26.84,26.88,11000.0,18.8815,18.9026,18.8534,18.8815,11000.0
2006-10-02 14:30:00,26.88,26.91,26.84,26.84,9000.0,18.8815,18.9026,18.8534,18.8534,9000.0
2006-10-02 15:00:00,26.84,26.88,26.82,26.88,20800.0,18.8534,18.8815,18.8394,18.8815,20800.0
2006-10-02 15:30:00,26.9,26.95,26.88,26.91,33600.0,18.8956,18.9307,18.8815,18.9026,33600.0
2006-10-03 09:30:00,26.89,26.89,26.65,26.66,56000.0,18.8886,18.8886,18.72,18.727,56000.0
2006-10-03 10:00:00,26.66,26.75,26.6,26.73,23800.0,18.727,18.7902,18.6849,18.7762,23800.0
2006-10-03 10:30:00,26.74,26.75,26.68,26.7,21000.0,18.7832,18.7902,18.7411,18.7551,21000.0
2006-10-03 11:00:00,26.7,26.84,26.67,26.82,17400.0,18.7551,18.8534,18.734,18.8394,17400.0
2006-10-03 11:30:00,26.83,26.9,26.81,26.82,31000.0,18.8464,18.8956,18.8324,18.8394,31000.0
2006-10-03 12:00:00,26.82,26.9,26.81,26.88,36000.0,18.8394,18.8956,18.8324,18.8815,36000.0
2006-10-03 12:30:00,26.88,26.92,26.84,26.9,21600.0,18.8815,18.9096,18.8534,18.8956,21600.0
2006-10-03 13:00:00,26.92,26.92,26.8,26.84,15200.0,18.9096,18.9096,18.8253,18.8534,15200.0
2006-10-03 13:30:00,26.84,26.88,26.83,26.88,12000.0,18.8534,18.8815,18.8464,18.8815,12000.0
2006-10-03 14:00:00,26.88,27.05,26.88,26.99,42400.0,18.8815,19.001,18.8815,18.9588,42400.0
2006-10-03 14:30:00,27.0,27.09,27.0,27.08,42600.0,18.9658,19.0291,18.9658,19.022,42600.0
2006-10-03 15:00:00,27.07,27.1,27.02,27.08,42600.0,19.015,19.0361,18.9799,19.022,42600.0
2006-10-03 15:30:00,27.05,27.06,26.95,26.96,48600.0,19.001,19.008,18.9307,18.9377,48600.0
2006-10-04 09:30:00,26.89,26.96,26.85,26.91,14200.0,18.8886,18.9377,18.8605,18.9026,14200.0
2006-10-04 10:00:00,26.9,27.03,26.85,27.03,13600.0,18.8956,18.9869,18.8605,18.9869,13600.0
2006-10-04 10:30:00,27.04,27.05,26.98,26.99,15400.0,18.9939,19.001,18.9518,18.9588,15400.0
2006-10-04 11:00:00,27.0,27.05,26.86,27.05,33800.0,18.9658,19.001,18.8675,19.001,33800.0
2006-10-04 11:30:00,27.05,27.09,27.03,27.07,44800.0,19.001,19.0291,18.9869,19.015,44800.0
2006-10-04 12:00:00,27.07,27.11,26.99,27.11,22600.0,19.015,19.0431,18.9588,19.0431,22600.0
2006-10-04 12:30:00,27.11,27.13,27.08,27.1,16600.0,19.0431,19.0571,19.022,19.0361,16600.0
2006-10-04 13:00:00,27.1,27.14,27.08,27.13,27600.0,19.0361,19.0642,19.022,19.0571,27600.0
2006-10-04 13:30:00,27.14,27.2,27.14,27.15,14200.0,19.0642,19.1063,19.0642,19.0712,14200.0
2006-10-04 14:00:00,27.15,27.33,27.13,27.33,36200.0,19.0712,19.1976,19.0571,19.1976,36200.0
2006-10-04 14:30:00,27.32,27.57,27.27,27.57,152600.0,19.1906,19.3662,19.1555,19.3662,152600.0
2006-10-04 15:00:00,27.55,27.55,27.48,27.5,77600.0,19.3522,19.3522,19.303,19.3171,77600.0
2006-10-04 15:30:00,27.5,27.5,27.32,27.38,100800.0,19.3171,19.3171,19.1906,19.2328,100800.0
2006-10-05 09:30:00,27.3,27.3,27.14,27.19,30400.0,19.1766,19.1766,19.0642,19.0993,30400.0
2006-10-05 10:00:00,27.17,27.2,27.14,27.2,23600.0,19.0852,19.1063,19.0642,19.1063,23600.0
2006-10-05 10:30:00,27.2,27.32,27.2,27.32,29600.0,19.1063,19.1906,19.1063,19.1906,29600.0
2006-10-05 11:00:00,27.32,27.4,27.28,27.4,18800.0,19.1906,19.2468,19.1625,19.2468,18800.0
2006-10-05 11:30:00,27.4,27.4,27.36,27.39,15600.0,19.2468,19.2468,19.2187,19.2398,15600.0
2006-10-05 12:00:00,27.39,27.41,27.36,27.36,11600.0,19.2398,19.2538,19.2187,19.2187,11600.0
2006-10-05 12:30:00,27.36,27.36,27.32,27.35,127000.0,19.2187,19.2187,19.1906,19.2117,127000.0
2006-10-05 13:00:00,27.35,27.35,27.34,27.34,44800.0,19.2117,19.2117,19.2047,19.2047,44800.0
2006-10-05 13:30:00,27.34,27.4,27.34,27.39,45200.0,19.2047,19.2468,19.2047,19.2398,45200.0
2006-10-05 14:00:00,27.4,27.43,27.36,27.38,17600.0,19.2468,19.2679,19.2187,19.2328,17600.0
2006-10-05 14:30:00,27.38,27.49,27.38,27.47,19000.0,19.2328,19.31,19.2328,19.296,19000.0
2006-10-05 15:00:00,27.47,27.51,27.43,27.48,34200.0,19.296,19.3241,19.2679,19.303,34200.0
2006-10-05 15:30:00,27.48,27.49,27.31,27.36,93200.0,19.303,19.31,19.1836,19.2187,93200.0
2006-10-06 09:30:00,27.36,27.36,27.2,27.24,24800.0,19.2187,19.2187,19.1063,19.1344,24800.0
2006-10-06 10:00:00,27.24,27.38,27.24,27.35,27400.0,19.1344,19.2328,19.1344,19.2117,27400.0
2006-10-06 10:30:00,27.34,27.49,27.33,27.49,27000.0,19.2047,19.31,19.1976,19.31,27000.0
2006-10-06 11:00:00,27.49,27.57,27.49,27.57,28400.0,19.31,19.3662,19.31,19.3662,28400.0
2006-10-06 11:30:00,27.57,27.59,27.5,27.53,61000.0,19.3662,19.3803,19.3171,19.3381,61000.0
2006-10-06 12:00:00,27.53,27.53,27.46,27.5,31200.0,19.3381,19.3381,19.289,19.3171,31200.0
2006-10-06 12:30:00,27.5,27.5,27.48,27.5,37400.0,19.3171,19.3171,19.303,19.3171,37400.0
2006-10-06 13:00:00,27.5,27.52,27.48,27.49,26600.0,19.3171,19.3311,19.303,19.31,26600.0
2006-10-06 13:30:00,27.48,27.59,27.48,27.59,26400.0,19.303,19.3803,19.303,19.3803,26400.0
2006-10-06 14:00:00,27.59,27.61,27.53,27.61,21600.0,19.3803,19.3943,19.3381,19.3943,21600.0
2006-10-06 14:30:00,27.61,27.73,27.6,27.71,20800.0,19.3943,19.4786,19.3873,19.4646,20800.0
2006-10-06 15:00:00,27.71,27.75,27.68,27.72,56800.0,19.4646,19.4927,19.4435,19.4716,56800.0
2006-10-06 15:30:00,27.74,27.86,27.74,27.81,123200.0,19.4856,19.5699,19.4856,19.5348,123200.0
2006-10-09 09:30:00,27.78,27.79,27.64,27.77,27000.0,19.5137,19.5208,19.4154,19.5067,27000.0
2006-10-09 10:00:00,27.78,27.79,27.73,27.76,24400.0,19.5137,19.5208,19.4786,19.4997,24400.0
2006-10-09 10:30:00,27.76,27.78,27.71,27.78,10400.0,19.4997,19.5137,19.4646,19.5137,10400.0
2006-10-09 11:00:00,27.78,27.81,27.74,27.81,9600.0,19.5137,19.5348,19.4856,19.5348,9600.0
2006-10-09 11:30:00,27.8,27.88,27.8,27.86,6600.0,19.5278,19.584,19.5278,19.5699,6600.0
2006-10-09 12:00:00,27.88,27.91,27.82,27.83,12800.0,19.584,19.6051,19.5418,19.5489,12800.0
2006-10-09 12:30:00,27.84,27.84,27.78,27.78,18600.0,19.5559,19.5559,19.5137,19.5137,18600.0
2006-10-09 13:00:00,27.77,27.84,27.77,27.84,13800.0,19.5067,19.5559,19.5067,19.5559,13800.0
2006-10-09 13:30:00,27.85,27.88,27.85,27.85,6600.0,19.5629,19.584,19.5629,19.5629,6600.0
2006-10-09 14:00:00,27.85,27.86,27.77,27.79,35200.0,19.5629,19.5699,19.5067,19.5208,35200.0
2006-10-09 14:30:00,27.79,27.79,27.75,27.77,46400.0,19.5208,19.5208,19.4927,19.5067,46400.0
2006-10-09 15:00:00,27.77,27.77,27.69,27.71,20400.0,19.5067,19.5067,19.4505,19.4646,20400.0
2006-10-09 15:30:00,27.71,27.78,27.71,27.75,41400.0,19.4646,19.5137,19.4646,19.4927,41400.0
2006-10-10 09:30:00,27.75,27.8,27.67,27.68,33000.0,19.4927,19.5278,19.4365,19.4435,33000.0
2006-10-10 10:00:00,27.68,27.77,27.66,27.67,19000.0,19.4435,19.5067,19.4294,19.4365,19000.0
2006-10-10 10:30:00,27.68,27.75,27.67,27.71,94400.0,19.4435,19.4927,19.4365,19.4646,94400.0
2006-10-10 11:00:00,27.71,27.75,27.66,27.75,80000.0,19.4646,19.4927,19.4294,19.4927,80000.0
2006-10-10 11:30:00,27.74,27.75,27.71,27.72,16200.0,19.4856,19.4927,19.4646,19.4716,16200.0
2006-10-10 12:00:00,27.72,27.74,27.65,27.66,22000.0,19.4716,19.4856,19.4224,19.4294,22000.0
2006-10-10 12:30:00,27.65,27.66,27.6,27.64,20400.0,19.4224,19.4294,19.3873,19.4154,20400.0
2006-10-10 13:00:00,27.64,27.65,27.63,27.63,21400.0,19.4154,19.4224,19.4084,19.4084,21400.0
2006-10-10 13:30:00,27.63,27.64,27.61,27.64,18800.0,19.4084,19.4154,19.3943,19.4154,18800.0
2006-10-10 14:00:00,27.61,27.65,27.61,27.64,24400.0,19.3943,19.4224,19.3943,19.4154,24400.0
2006-10-10 14:30:00,27.65,27.76,27.65,27.71,38400.0,19.4224,19.4997,19.4224,19.4646,38400.0
2006-10-10 15:00:00,27.71,27.71,27.63,27.67,24400.0,19.4646,19.4646,19.4084,19.4365,24400.0
2006-10-10 15:30:00,27.67,27.71,27.63,27.69,105800.0,19.4365,19.4646,19.4084,19.4505,105800.0
2006-10-11 09:30:00,27.72,27.78,27.68,27.74,94800.0,19.4716,19.5137,19.4435,19.4856,94800.0
2006-10-11 10:00:00,27.74,27.77,27.67,27.67,36200.0,19.4856,19.5067,19.4365,19.4365,36200.0
2006-10-11 10:30:00,27.67,27.72,27.63,27.67,23200.0,19.4365,19.4716,19.4084,19.4365,23200.0
2006-10-11 11:00:00,27.68,27.71,27.61,27.61,24000.0,19.4435,19.4646,19.3943,19.3943,24000.0
2006-10-11 11:30:00,27.6,27.65,27.59,27.63,24200.0,19.3873,19.4224,19.3803,19.4084,24200.0
2006-10-11 12:00:00,27.63,27.63,27.55,27.61,21600.0,19.4084,19.4084,19.3522,19.3943,21600.0
2006-10-11 12:30:00,27.6,27.73,27.6,27.7,32000.0,19.3873,19.4786,19.3873,19.4575,32000.0
2006-10-11 13:00:00,27.7,27.72,27.65,27.66,19000.0,19.4575,19.4716,19.4224,19.4294,19000.0
2006-10-11 13:30:00,27.64,27.67,27.61,27.65,9600.0,19.4154,19.4365,19.3943,19.4224,9600.0
2006-10-11 14:00:00,27.66,27.67,27.48,27.5,39400.0,19.4294,19.4365,19.303,19.3171,39400.0
2006-10-11 14:30:00,27.49,27.55,27.38,27.48,44200.0,19.31,19.3522,19.2328,19.303,44200.0
2006-10-11 15:00:00,27.48,27.57,27.43,27.49,28200.0,19.303,19.3662,19.2679,19.31,28200.0
2006-10-11 15:30:00,27.49,27.57,27.49,27.54,60800.0,19.31,19.3662,19.31,19.3451,60800.0
2006-10-12 09:30:00,27.13,27.4,27.09,27.28,147200.0,19.0571,19.2468,19.0291,19.1625,147200.0
2006-10-12 10:00:00,27.26,27.42,27.24,27.42,41200.0,19.1485,19.2609,19.1344,19.2609,41200.0
2006-10-12 10:30:00,27.41,27.42,27.36,27.39,30800.0,19.2538,19.2609,19.2187,19.2398,30800.0
2006-10-12 11:00:00,27.39,27.48,27.36,27.47,24200.0,19.2398,19.303,19.2187,19.296,24200.0
2006-10-12 11:30:00,27.47,27.47,27.4,27.41,30200.0,19.296,19.296,19.2468,19.2538,30200.0
2006-10-12 12:00:00,27.4,27.4,27.36,27.37,20400.0,19.2468,19.2468,19.2187,19.2257,20400.0
2006-10-12 12:30:00,27.36,27.46,27.35,27.43,23000.0,19.2187,19.289,19.2117,19.2679,23000.0
2006-10-12 13:00:00,27.45,27.45,27.42,27.43,15200.0,19.2819,19.2819,19.2609,19.2679,15200.0
2006-10-12 13:30:00,27.43,27.46,27.42,27.43,18400.0,19.2679,19.289,19.2609,19.2679,18400.0
2006-10-12 14:00:00,27.43,27.5,27.43,27.49,37600.0,19.2679,19.3171,19.2679,19.31,37600.0
2006-10-12 14:30:00,27.49,27.49,27.43,27.45,51200.0,19.31,19.31,19.2679,19.2819,51200.0
2006-10-12 15:00:00,27.45,27.55,27.45,27.5,61800.0,19.2819,19.3522,19.2819,19.3171,61800.0
2006-10-12 15:30:00,27.5,27.5,27.46,27.46,82400.0,19.3171,19.3171,19.289,19.289,82400.0
2006-10-13 09:30:00,27.45,27.45,27.3,27.32,58600.0,19.2819,19.2819,19.1766,19.1906,58600.0
2006-10-13 10:00:00,27.32,27.33,27.3,27.33,67200.0,19.1906,19.1976,19.1766,19.1976,67200.0
2006-10-13 10:30:00,27.33,27.43,27.32,27.43,52600.0,19.1976,19.2679,19.1906,19.2679,52600.0
2006-10-13 11:00:00,27.44,27.48,27.43,27.46,198200.0,19.2749,19.303,19.2679,19.289,198200.0
2006-10-13 11:30:00,27.45,27.48,27.4,27.45,181600.0,19.2819,19.303,19.2468,19.2819,181600.0
2006-10-13 12:00:00,27.46,27.52,27.45,27.51,23800.0,19.289,19.3311,19.2819,19.3241,23800.0
2006-10-13 12:30:00,27.52,27.55,27.5,27.5,31800.0,19.3311,19.3522,19.3171,19.3171,31800.0
2006-10-13 13:00:00,27.5,27.55,27.5,27.54,35000.0,19.3171,19.3522,19.3171,19.3451,35000.0
2006-10-13 13:30:00,27.54,27.6,27.54,27.6,28800.0,19.3451,19.3873,19.3451,19.3873,28800.0
2006-10-13 14:00:00,27.6,27.6,27.58,27.58,40400.0,19.3873,19.3873,19.3732,19.3732,40400.0
2006-10-13 14:30:00,27.58,27.58,27.53,27.54,43600.0,19.3732,19.3732,19.3381,19.3451,43600.0
2006-10-13 15:00:00,27.54,27.61,27.53,27.61,35800.0,19.3451,19.3943,19.3381,19.3943,35800.0
2006-10-13 15:30:00,27.62,27.64,27.6,27.64,37800.0,19.4013,19.4154,19.3873,19.4154,37800.0
2006-10-16 09:30:00,27.68,27.8,27.68,27.71,36600.0,19.4435,19.5278,19.4435,19.4646,36600.0
2006-10-16 10:00:00,27.71,27.77,27.7,27.77,13600.0,19.4646,19.5067,19.4575,19.5067,13600.0
2006-10-16 10:30:00,27.77,27.77,27.73,27.75,17800.0,19.5067,19.5067,19.4786,19.4927,17800.0
2006-10-16 11:00:00,27.75,27.78,27.75,27.76,16600.0,19.4927,19.5137,19.4927,19.4997,16600.0
2006-10-16 11:30:00,27.75,27.77,27.74,27.75,8800.0,19.4927,19.5067,19.4856,19.4927,8800.0
2006-10-16 12:00:00,27.75,27.79,27.75,27.79,52000.0,19.4927,19.5208,19.4927,19.5208,52000.0
2006-10-16 12:30:00,27.8,27.8,27.77,27.77,32400.0,19.5278,19.5278,19.5067,19.5067,32400.0
2006-10-16 13:00:00,27.77,27.79,27.77,27.78,13200.0,19.5067,19.5208,19.5067,19.5137,13200.0
2006-10-16 13:30:00,27.78,27.83,27.78,27.83,18200.0,19.5137,19.5489,19.5137,19.5489,18200.0
2006-10-16 14:00:00,27.82,27.83,27.76,27.82,49000.0,19.5418,19.5489,19.4997,19.5418,49000.0
2006-10-16 14:30:00,27.82,27.84,27.8,27.81,19800.0,19.5418,19.5559,19.5278,19.5348,19800.0
2006-10-16 15:00:00,27.81,27.88,27.79,27.88,34800.0,19.5348,19.584,19.5208,19.584,34800.0
2006-10-16 15:30:00,27.88,27.88,27.77,27.83,96600.0,19.584,19.584,19.5067,19.5489,96600.0
2006-10-17 09:30:00,27.68,27.68,27.36,27.37,38400.0,19.4435,19.4435,19.2187,19.2257,38400.0
2006-10-17 10:00:00,27.37,27.48,27.26,27.29,57400.0,19.2257,19.303,19.1485,19.1695,57400.0
2006-10-17 10:30:00,27.28,27.28,27.2,27.2,53600.0,19.1625,19.1625,19.1063,19.1063,53600.0
2006-10-17 11:00:00,27.2,27.22,27.03,27.04,75600.0,19.1063,19.1204,18.9869,18.9939,75600.0
2006-10-17 11:30:00,27.04,27.17,27.03,27.07,47600.0,18.9939,19.0852,18.9869,19.015,47600.0
2006-10-17 12:00:00,27.07,27.25,27.07,27.25,29800.0,19.015,19.1414,19.015,19.1414,29800.0
2006-10-17 12:30:00,27.26,27.28,27.25,27.28,17800.0,19.1485,19.1625,19.1414,19.1625,17800.0
2006-10-17 13:00:00,27.28,27.33,27.28,27.31,17800.0,19.1625,19.1976,19.1625,19.1836,17800.0
2006-10-17 13:30:00,27.31,27.36,27.29,27.35,17000.0,19.1836,19.2187,19.1695,19.2117,17000.0
2006-10-17 14:00:00,27.35,27.39,27.34,27.35,20600.0,19.2117,19.2398,19.2047,19.2117,20600.0
2006-10-17 14:30:00,27.34,27.45,27.34,27.43,24200.0,19.2047,19.2819,19.2047,19.2679,24200.0
2006-10-17 15:00:00,27.43,27.53,27.42,27.52,46600.0,19.2679,19.3381,19.2609,19.3311,46600.0
2006-10-17 15:30:00,27.53,27.57,27.43,27.49,69600.0,19.3381,19.3662,19.2679,19.31,69600.0
2006-10-18 09:30:00,27.39,27.7,27.24,27.61,75600.0,19.2398,19.4575,19.1344,19.3943,75600.0
2006-10-18 10:00:00,27.61,27.61,27.49,27.5,20400.0,19.3943,19.3943,19.31,19.3171,20400.0
2006-10-18 10:30:00,27.53,27.53,27.43,27.53,24200.0,19.3381,19.3381,19.2679,19.3381,24200.0
2006-10-18 11:00:00,27.53,27.56,27.49,27.55,22600.0,19.3381,19.3592,19.31,19.3522,22600.0
2006-10-18 11:30:00,27.55,27.6,27.51,27.53,21000.0,19.3522,19.3873,19.3241,19.3381,21000.0
2006-10-18 12:00:00,27.54,27.59,27.53,27.59,24000.0,19.3451,19.3803,19.3381,19.3803,24000.0
2006-10-18 12:30:00,27.59,27.6,27.53,27.53,23200.0,19.3803,19.3873,19.3381,19.3381,23200.0
2006-10-18 13:00:00,27.53,27.53,27.39,27.4,12000.0,19.3381,19.3381,19.2398,19.2468,12000.0
2006-10-18 13:30:00,27.39,27.41,27.36,27.41,23400.0,19.2398,19.2538,19.2187,19.2538,23400.0
2006-10-18 14:00:00,27.43,27.5,27.4,27.49,26200.0,19.2679,19.3171,19.2468,19.31,26200.0
2006-10-18 14:30:00,27.48,27.49,27.4,27.43,31800.0,19.303,19.31,19.2468,19.2679,31800.0
2006-10-18 15:00:00,27.43,27.48,27.4,27.42,32400.0,19.2679,19.303,19.2468,19.2609,32400.0
2006-10-18 15:30:00,27.41,27.49,27.41,27.45,55800.0,19.2538,19.31,19.2538,19.2819,55800.0
2006-10-19 09:30:00,27.4,27.48,27.37,27.45,21000.0,19.2468,19.303,19.2257,19.2819,21000.0
2006-10-19 10:00:00,27.5,27.59,27.46,27.52,46200.0,19.3171,19.3803,19.289,19.3311,46200.0
2006-10-19 10:30:00,27.52,27.56,27.5,27.52,12800.0,19.3311,19.3592,19.3171,19.3311,12800.0
2006-10-19 11:00:00,27.53,27.6,27.5,27.59,15600.0,19.3381,19.3873,19.3171,19.3803,15600.0
2006-10-19 11:30:00,27.59,27.65,27.58,27.65,19600.0,19.3803,19.4224,19.3732,19.4224,19600.0
2006-10-19 12:00:00,27.65,27.73,27.64,27.66,27600.0,19.4224,19.4786,19.4154,19.4294,27600.0
2006-10-19 12:30:00,27.66,27.66,27.57,27.59,18200.0,19.4294,19.4294,19.3662,19.3803,18200.0
2006-10-19 13:00:00,27.59,27.7,27.59,27.68,16000.0,19.3803,19.4575,19.3803,19.4435,16000.0
2006-10-19 13:30:00,27.68,27.68,27.66,27.68,14800.0,19.4435,19.4435,19.4294,19.4435,14800.0
2006-10-19 14:00:00,27.68,27.69,27.66,27.67,21800.0,19.4435,19.4505,19.4294,19.4365,21800.0
2006-10-19 14:30:00,27.68,27.7,27.63,27.67,14200.0,19.4435,19.4575,19.4084,19.4365,14200.0
2006-10-19 15:00:00,27.67,27.71,27.65,27.69,22800.0,19.4365,19.4646,19.4224,19.4505,22800.0
2006-10-19 15:30:00,27.7,27.74,27.68,27.7,45200.0,19.4575,19.4856,19.4435,19.4575,45200.0
2006-10-20 09:30:00,27.77,27.77,27.57,27.64,111200.0,19.5067,19.5067,19.3662,19.4154,111200.0
2006-10-20 10:00:00,27.65,27.73,27.65,27.68,58600.0,19.4224,19.4786,19.4224,19.4435,58600.0
2006-10-20 10:30:00,27.66,27.66,27.58,27.59,13000.0,19.4294,19.4294,19.3732,19.3803,13000.0
2006-10-20 11:00:00,27.59,27.65,27.58,27.65,15200.0,19.3803,19.4224,19.3732,19.4224,15200.0
2006-10-20 11:30:00,27.65,27.66,27.6,27.64,21600.0,19.4224,19.4294,19.3873,19.4154,21600.0
2006-10-20 12:00:00,27.63,27.63,27.58,27.63,18600.0,19.4084,19.4084,19.3732,19.4084,18600.0
2006-10-20 12:30:00,27.63,27.65,27.6,27.64,5800.0,19.4084,19.4224,19.3873,19.4154,5800.0
2006-10-20 13:00:00,27.61,27.65,27.59,27.59,6800.0,19.3943,19.4224,19.3803,19.3803,6800.0
2006-10-20 13:30:00,27.59,27.59,27.55,27.56,16200.0,19.3803,19.3803,19.3522,19.3592,16200.0
2006-10-20 14:00:00,27.55,27.57,27.55,27.55,10000.0,19.3522,19.3662,19.3522,19.3522,10000.0
2006-10-20 14:30:00,27.54,27.55,27.5,27.54,22400.0,19.3451,19.3522,19.3171,19.3451,22400.0
2006-10-20 15:00:00,27.54,27.58,27.53,27.55,21000.0,19.3451,19.3732,19.3381,19.3522,21000.0
2006-10-20 15:30:00,27.55,27.58,27.52,27.53,35200.0,19.3522,19.3732,19.3311,19.3381,35200.0
2006-10-23 09:30:00,27.55,27.67,27.51,27.67,21800.0,19.3522,19.4365,19.3241,19.4365,21800.0
2006-10-23 10:00:00,27.68,27.7,27.63,27.68,23200.0,19.4435,19.4575,19.4084,19.4435,23200.0
2006-10-23 10:30:00,27.68,27.72,27.68,27.7,20200.0,19.4435,19.4716,19.4435,19.4575,20200.0
2006-10-23 11:00:00,27.7,27.79,27.7,27.73,29800.0,19.4575,19.5208,19.4575,19.4786,29800.0
2006-10-23 11:30:00,27.74,27.81,27.72,27.81,60000.0,19.4856,19.5348,19.4716,19.5348,60000.0
2006-10-23 12:00:00,27.81,27.83,27.73,27.74,61600.0,19.5348,19.5489,19.4786,19.4856,61600.0
2006-10-23 12:30:00,27.75,27.84,27.73,27.81,44600.0,19.4927,19.5559,19.4786,19.5348,44600.0
2006-10-23 13:00:00,27.82,27.9,27.81,27.9,17600.0,19.5418,19.598,19.5348,19.598,17600.0
2006-10-23 13:30:00,27.9,27.95,27.88,27.95,27600.0,19.598,19.6331,19.584,19.6331,27600.0
2006-10-23 14:00:00,27.96,27.96,27.86,27.86,39600.0,19.6402,19.6402,19.5699,19.5699,39600.0
2006-10-23 14:30:00,27.86,27.9,27.86,27.88,25600.0,19.5699,19.598,19.5699,19.584,25600.0
2006-10-23 15:00:00,27.88,27.98,27.88,27.97,34800.0,19.584,19.6542,19.584,19.6472,34800.0
2006-10-23 15:30:00,27.97,28.0,27.95,28.0,49200.0,19.6472,19.6683,19.6331,19.6683,49200.0
2006-10-24 09:30:00,27.99,28.4,27.92,28.4,98800.0,19.6612,19.9492,19.6121,19.9492,98800.0
2006-10-24 10:00:00,28.4,28.4,28.28,28.38,38000.0,19.9492,19.9492,19.865,19.9352,38000.0
2006-10-24 10:30:00,28.36,28.36,28.28,28.33,59600.0,19.9211,19.9211,19.865,19.9001,59600.0
2006-10-24 11:00:00,28.33,28.34,28.29,28.34,28000.0,19.9001,19.9071,19.872,19.9071,28000.0
2006-10-24 11:30:00,28.32,28.32,28.22,28.22,49400.0,19.8931,19.8931,19.8228,19.8228,49400.0
2006-10-24 12:00:00,28.22,28.29,28.22,28.27,107600.0,19.8228,19.872,19.8228,19.8579,107600.0
2006-10-24 12:30:00,28.27,28.28,28.11,28.11,33200.0,19.8579,19.865,19.7455,19.7455,33200.0
2006-10-24 13:00:00,28.12,28.16,28.08,28.12,44800.0,19.7526,19.7807,19.7245,19.7526,44800.0
2006-10-24 13:30:00,28.12,28.13,28.03,28.06,81800.0,19.7526,19.7596,19.6893,19.7104,81800.0
2006-10-24 14:00:00,28.06,28.17,28.06,28.15,33800.0,19.7104,19.7877,19.7104,19.7736,33800.0
2006-10-24 14:30:00,28.15,28.2,28.15,28.18,22000.0,19.7736,19.8088,19.7736,19.7947,22000.0
2006-10-24 15:00:00,28.18,28.25,28.17,28.24,36200.0,19.7947,19.8439,19.7877,19.8369,36200.0
2006-10-24 15:30:00,28.23,28.27,28.17,28.17,82200.0,19.8298,19.8579,19.7877,19.7877,82200.0
2006-10-25 09:30:00,28.8,29.23,28.5,29.08,368400.0,20.2302,20.5323,20.0195,20.4269,368400.0
2006-10-25 10:00:00,29.08,29.75,29.08,29.49,417000.0,20.4269,20.8975,20.4269,20.7149,417000.0
2006-10-25 10:30:00,29.47,29.63,29.36,29.53,360000.0,20.7009,20.8132,20.6236,20.743,360000.0
2006-10-25 11:00:00,29.53,29.54,29.47,29.49,146400.0,20.743,20.75,20.7009,20.7149,146400.0
2006-10-25 11:30:00,29.5,29.55,29.37,29.41,103200.0,20.7219,20.757,20.6306,20.6587,103200.0
2006-10-25 12:00:00,29.42,29.42,29.07,29.13,192200.0,20.6657,20.6657,20.4199,20.462,192200.0
2006-10-25 12:30:00,29.14,29.2,29.09,29.18,89800.0,20.4691,20.5112,20.4339,20.4971,89800.0
2006-10-25 13:00:00,29.18,29.2,29.09,29.16,49200.0,20.4971,20.5112,20.4339,20.4831,49200.0
2006-10-25 13:30:00,29.15,29.32,29.13,29.32,53800.0,20.4761,20.5955,20.462,20.5955,53800.0
2006-10-25 14:00:00,29.31,29.48,29.24,29.24,75600.0,20.5885,20.7079,20.5393,20.5393,75600.0
2006-10-25 14:30:00,29.24,29.53,29.24,29.45,94800.0,20.5393,20.743,20.5393,20.6868,94800.0
2006-10-25 15:00:00,29.45,29.53,29.41,29.49,160600.0,20.6868,20.743,20.6587,20.7149,160600.0
2006-10-25 15:30:00,29.49,29.53,29.39,29.41,253800.0,20.7149,20.743,20.6447,20.6587,253800.0
2006-10-26 09:30:00,29.43,29.86,29.41,29.85,140000.0,20.6728,20.9748,20.6587,20.9678,140000.0
2006-10-26 10:00:00,29.84,29.88,29.73,29.75,113400.0,20.9608,20.9889,20.8835,20.8975,113400.0
2006-10-26 10:30:00,29.75,29.78,29.63,29.73,165400.0,20.8975,20.9186,20.8132,20.8835,165400.0
2006-10-26 11:00:00,29.73,29.8,29.65,29.8,109400.0,20.8835,20.9327,20.8273,20.9327,109400.0
2006-10-26 11:30:00,29.8,29.8,29.71,29.74,96600.0,20.9327,20.9327,20.8694,20.8905,96600.0
2006-10-26 12:00:00,29.75,29.78,29.73,29.73,68400.0,20.8975,20.9186,20.8835,20.8835,68400.0
2006-10-26 12:30:00,29.74,29.8,29.73,29.8,92800.0,20.8905,20.9327,20.8835,20.9327,92800.0
2006-10-26 13:00:00,29.8,29.8,29.68,29.75,56400.0,20.9327,20.9327,20.8484,20.8975,56400.0
2006-10-26 13:30:00,29.75,29.75,29.72,29.73,48200.0,20.8975,20.8975,20.8765,20.8835,48200.0
2006-10-26 14:00:00,29.74,29.75,29.71,29.74,97200.0,20.8905,20.8975,20.8694,20.8905,97200.0
2006-10-26 14:30:00,29.74,29.75,29.7,29.75,142600.0,20.8905,20.8975,20.8624,20.8975,142600.0
2006-10-26 15:00:00,29.75,29.8,29.74,29.8,78600.0,20.8975,20.9327,20.8905,20.9327,78600.0
2006-10-26 15:30:00,29.8,29.88,29.78,29.8,121600.0,20.9327,20.9889,20.9186,20.9327,121600.0
2006-10-27 09:30:00,29.5,29.68,29.5,29.68,82200.0,20.7219,20.8484,20.7219,20.8484,82200.0
2006-10-27 10:00:00,29.72,29.73,29.62,29.73,53400.0,20.8765,20.8835,20.8062,20.8835,53400.0
2006-10-27 10:30:00,29.73,29.85,29.71,29.83,59600.0,20.8835,20.9678,20.8694,20.9537,59600.0
2006-10-27 11:00:00,29.83,29.84,29.78,29.81,50600.0,20.9537,20.9608,20.9186,20.9397,50600.0
2006-10-27 11:30:00,29.81,29.83,29.75,29.8,59400.0,20.9397,20.9537,20.8975,20.9327,59400.0
2006-10-27 12:00:00,29.8,29.84,29.78,29.82,26400.0,20.9327,20.9608,20.9186,20.9467,26400.0
2006-10-27 12:30:00,29.82,29.85,29.81,29.83,45000.0,20.9467,20.9678,20.9397,20.9537,45000.0
2006-10-27 13:00:00,29.83,29.85,29.8,29.84,42200.0,20.9537,20.9678,20.9327,20.9608,42200.0
2006-10-27 13:30:00,29.84,29.88,29.8,29.86,68000.0,20.9608,20.9889,20.9327,20.9748,68000.0
2006-10-27 14:00:00,29.86,29.9,29.71,29.71,49600.0,20.9748,21.0029,20.8694,20.8694,49600.0
2006-10-27 14:30:00,29.68,29.69,29.54,29.63,87800.0,20.8484,20.8554,20.75,20.8132,87800.0
2006-10-27 15:00:00,29.63,29.73,29.62,29.68,71000.0,20.8132,20.8835,20.8062,20.8484,71000.0
2006-10-27 15:30:00,29.68,29.68,29.52,29.59,117000.0,20.8484,20.8484,20.736,20.7851,117000.0
2006-10-30 09:30:00,29.6,29.77,29.55,29.74,80200.0,20.7922,20.9116,20.757,20.8905,80200.0
2006-10-30 10:00:00,29.75,29.78,29.73,29.75,27000.0,20.8975,20.9186,20.8835,20.8975,27000.0
2006-10-30 10:30:00,29.72,29.79,29.72,29.75,31600.0,20.8765,20.9256,20.8765,20.8975,31600.0
2006-10-30 11:00:00,29.75,29.85,29.75,29.84,36600.0,20.8975,20.9678,20.8975,20.9608,36600.0
2006-10-30 11:30:00,29.84,29.88,29.82,29.88,25600.0,20.9608,20.9889,20.9467,20.9889,25600.0
2006-10-30 12:00:00,29.85,29.89,29.8,29.85,22600.0,20.9678,20.9959,20.9327,20.9678,22600.0
2006-10-30 12:30:00,29.86,29.92,29.82,29.92,27200.0,20.9748,21.017,20.9467,21.017,27200.0
2006-10-30 13:00:00,29.92,29.98,29.92,29.96,20800.0,21.017,21.0591,21.017,21.045,20800.0
2006-10-30 13:30:00,29.96,30.0,29.95,30.0,21800.0,21.045,21.0731,21.038,21.0731,21800.0
2006-10-30 14:00:00,30.0,30.0,29.96,29.96,21000.0,21.0731,21.0731,21.045,21.045,21000.0
2006-10-30 14:30:00,29.96,29.96,29.86,29.88,47400.0,21.045,21.045,20.9748,20.9889,47400.0
2006-10-30 15:00:00,29.89,29.96,29.88,29.91,46600.0,20.9959,21.045,20.9889,21.0099,46600.0
2006-10-30 15:30:00,29.9,29.91,29.82,29.88,95000.0,21.0029,21.0099,20.9467,20.9889,95000.0
2006-10-31 09:30:00,29.94,29.98,29.75,29.83,40000.0,21.031,21.0591,20.8975,20.9537,40000.0
2006-10-31 10:00:00,29.83,29.9,29.61,29.64,85200.0,20.9537,21.0029,20.7992,20.8203,85200.0
2006-10-31 10:30:00,29.65,29.81,29.65,29.81,51800.0,20.8273,20.9397,20.8273,20.9397,51800.0
2006-10-31 11:00:00,29.82,29.82,29.78,29.78,21600.0,20.9467,20.9467,20.9186,20.9186,21600.0
2006-10-31 11:30:00,29.78,29.79,29.67,29.7,31600.0,20.9186,20.9256,20.8413,20.8624,31600.0
2006-10-31 12:00:00,29.7,29.75,29.65,29.67,22800.0,20.8624,20.8975,20.8273,20.8413,22800.0
2006-10-31 12:30:00,29.67,29.72,29.65,29.68,32600.0,20.8413,20.8765,20.8273,20.8484,32600.0
2006-10-31 13:00:00,29.67,29.67,29.63,29.65,26200.0,20.8413,20.8413,20.8132,20.8273,26200.0
2006-10-31 13:30:00,29.65,29.74,29.65,29.68,26600.0,20.8273,20.8905,20.8273,20.8484,26600.0
2006-10-31 14:00:00,29.68,29.75,29.67,29.67,33200.0,20.8484,20.8975,20.8413,20.8413,33200.0
2006-10-31 14:30:00,29.67,29.73,29.65,29.72,29000.0,20.8413,20.8835,20.8273,20.8765,29000.0
2006-10-31 15:00:00,29.72,29.8,29.66,29.78,37400.0,20.8765,20.9327,20.8343,20.9186,37400.0
2006-10-31 15:30:00,29.78,29.82,29.68,29.71,50800.0,20.9186,20.9467,20.8484,20.8694,50800.0
2006-11-01 09:30:00,29.73,30.0,29.7,29.91,56600.0,20.8835,21.0731,20.8624,21.0099,56600.0
2006-11-01 10:00:00,29.86,30.0,29.76,29.76,45400.0,20.9748,21.0731,20.9046,20.9046,45400.0
2006-11-01 10:30:00,29.77,29.99,29.77,29.99,47600.0,20.9116,21.0661,20.9116,21.0661,47600.0
2006-11-01 11:00:00,29.99,30.03,29.86,29.91,53000.0,21.0661,21.0942,20.9748,21.0099,53000.0
2006-11-01 11:30:00,29.91,29.91,29.77,29.77,21800.0,21.0099,21.0099,20.9116,20.9116,21800.0
2006-11-01 12:00:00,29.78,29.85,29.76,29.78,18400.0,20.9186,20.9678,20.9046,20.9186,18400.0
2006-11-01 12:30:00,29.78,29.78,29.59,29.59,46600.0,20.9186,20.9186,20.7851,20.7851,46600.0
2006-11-01 13:00:00,29.61,29.66,29.6,29.66,39600.0,20.7992,20.8343,20.7922,20.8343,39600.0
2006-11-01 13:30:00,29.68,29.68,29.6,29.61,25400.0,20.8484,20.8484,20.7922,20.7992,25400.0
2006-11-01 14:00:00,29.61,29.61,29.43,29.47,62600.0,20.7992,20.7992,20.6728,20.7009,62600.0
2006-11-01 14:30:00,29.48,29.5,29.44,29.46,38600.0,20.7079,20.7219,20.6798,20.6938,38600.0
2006-11-01 15:00:00,29.45,29.49,29.4,29.45,53000.0,20.6868,20.7149,20.6517,20.6868,53000.0
2006-11-01 15:30:00,29.43,29.5,29.4,29.45,88200.0,20.6728,20.7219,20.6517,20.6868,88200.0
2006-11-02 09:30:00,29.46,29.62,29.46,29.5,20200.0,20.6938,20.8062,20.6938,20.7219,20200.0
2006-11-02 10:00:00,29.5,29.66,29.49,29.66,50200.0,20.7219,20.8343,20.7149,20.8343,50200.0
2006-11-02 10:30:00,29.65,29.72,29.59,29.71,52400.0,20.8273,20.8765,20.7851,20.8694,52400.0
2006-11-02 11:00:00,29.71,29.71,29.56,29.56,52400.0,20.8694,20.8694,20.7641,20.7641,52400.0
2006-11-02 11:30:00,29.55,29.55,29.44,29.45,24800.0,20.757,20.757,20.6798,20.6868,24800.0
2006-11-02 12:00:00,29.47,29.56,29.46,29.52,29000.0,20.7009,20.7641,20.6938,20.736,29000.0
2006-11-02 12:30:00,29.52,29.54,29.48,29.5,23200.0,20.736,20.75,20.7079,20.7219,23200.0
2006-11-02 13:00:00,29.5,29.54,29.47,29.52,21400.0,20.7219,20.75,20.7009,20.736,21400.0
2006-11-02 13:30:00,29.52,29.55,29.49,29.49,18800.0,20.736,20.757,20.7149,20.7149,18800.0
2006-11-02 14:00:00,29.5,29.52,29.48,29.5,26600.0,20.7219,20.736,20.7079,20.7219,26600.0
2006-11-02 14:30:00,29.5,29.53,29.43,29.45,23600.0,20.7219,20.743,20.6728,20.6868,23600.0
2006-11-02 15:00:00,29.43,29.49,29.43,29.49,27800.0,20.6728,20.7149,20.6728,20.7149,27800.0
2006-11-02 15:30:00,29.48,29.5,29.46,29.49,67000.0,20.7079,20.7219,20.6938,20.7149,67000.0
2006-11-03 09:30:00,29.49,29.67,29.36,29.67,67000.0,20.7149,20.8413,20.6236,20.8413,67000.0
2006-11-03 10:00:00,29.67,29.73,29.58,29.58,37600.0,20.8413,20.8835,20.7781,20.7781,37600.0
2006-11-03 10:30:00,29.58,29.65,29.47,29.65,49400.0,20.7781,20.8273,20.7009,20.8273,49400.0
2006-11-03 11:00:00,29.65,29.65,29.55,29.6,22200.0,20.8273,20.8273,20.757,20.7922,22200.0
2006-11-03 11:30:00,29.59,29.61,29.5,29.53,13200.0,20.7851,20.7992,20.7219,20.743,13200.0
2006-11-03 12:00:00,29.54,29.55,29.44,29.46,14600.0,20.75,20.757,20.6798,20.6938,14600.0
2006-11-03 12:30:00,29.45,29.48,29.38,29.38,24800.0,20.6868,20.7079,20.6376,20.6376,24800.0
2006-11-03 13:00:00,29.38,29.5,29.34,29.5,25200.0,20.6376,20.7219,20.6095,20.7219,25200.0
2006-11-03 13:30:00,29.48,29.49,29.44,29.47,18800.0,20.7079,20.7149,20.6798,20.7009,18800.0
2006-11-03 14:00:00,29.48,29.53,29.43,29.52,14800.0,20.7079,20.743,20.6728,20.736,14800.0
2006-11-03 14:30:00,29.5,29.53,29.47,29.47,17000.0,20.7219,20.743,20.7009,20.7009,17000.0
2006-11-03 15:00:00,29.47,29.49,29.37,29.44,46400.0,20.7009,20.7149,20.6306,20.6798,46400.0
2006-11-03 15:30:00,29.44,29.5,29.42,29.48,45000.0,20.6798,20.7219,20.6657,20.7079,45000.0
2006-11-06 09:30:00,29.46,29.66,29.46,29.66,36400.0,20.6938,20.8343,20.6938,20.8343,36400.0
2006-11-06 10:00:00,29.65,29.72,29.62,29.62,34200.0,20.8273,20.8765,20.8062,20.8062,34200.0
2006-11-06 10:30:00,29.61,29.66,29.55,29.57,16600.0,20.7992,20.8343,20.757,20.7711,16600.0
2006-11-06 11:00:00,29.57,29.63,29.57,29.6,16000.0,20.7711,20.8132,20.7711,20.7922,16000.0
2006-11-06 11:30:00,29.61,29.68,29.61,29.64,19200.0,20.7992,20.8484,20.7992,20.8203,19200.0
2006-11-06 12:00:00,29.64,29.67,29.6,29.6,17600.0,20.8203,20.8413,20.7922,20.7922,17600.0
2006-11-06 12:30:00,29.59,29.61,29.54,29.61,11200.0,20.7851,20.7992,20.75,20.7992,11200.0
2006-11-06 13:00:00,29.61,29.64,29.58,29.63,22400.0,20.7992,20.8203,20.7781,20.8132,22400.0
2006-11-06 13:30:00,29.64,29.66,29.57,29.66,43800.0,20.8203,20.8343,20.7711,20.8343,43800.0
2006-11-06 14:00:00,29.65,29.67,29.6,29.6,17200.0,20.8273,20.8413,20.7922,20.7922,17200.0
2006-11-06 14:30:00,29.61,29.62,29.58,29.61,19400.0,20.7992,20.8062,20.7781,20.7992,19400.0
2006-11-06 15:00:00,29.61,29.68,29.61,29.65,18200.0,20.7992,20.8484,20.7992,20.8273,18200.0
2006-11-06 15:30:00,29.65,29.65,29.57,29.6,45000.0,20.8273,20.8273,20.7711,20.7922,45000.0
2006-11-07 09:30:00,29.64,29.95,29.63,29.95,47400.0,20.8203,21.038,20.8132,21.038,47400.0
2006-11-07 10:00:00,29.96,30.05,29.93,29.97,55800.0,21.045,21.1083,21.024,21.0521,55800.0
2006-11-07 10:30:00,29.98,30.02,29.95,29.95,29200.0,21.0591,21.0872,21.038,21.038,29200.0
2006-11-07 11:00:00,29.95,30.03,29.95,29.99,36000.0,21.038,21.0942,21.038,21.0661,36000.0
2006-11-07 11:30:00,29.99,30.0,29.92,29.94,15600.0,21.0661,21.0731,21.017,21.031,15600.0
2006-11-07 12:00:00,29.91,29.95,29.84,29.86,41800.0,21.0099,21.038,20.9608,20.9748,41800.0
2006-11-07 12:30:00,29.88,29.88,29.82,29.82,35800.0,20.9889,20.9889,20.9467,20.9467,35800.0
2006-11-07 13:00:00,29.81,29.83,29.8,29.83,14000.0,20.9397,20.9537,20.9327,20.9537,14000.0
2006-11-07 13:30:00,29.83,29.88,29.81,29.86,20800.0,20.9537,20.9889,20.9397,20.9748,20800.0
2006-11-07 14:00:00,29.86,29.86,29.75,29.75,16400.0,20.9748,20.9748,20.8975,20.8975,16400.0
2006-11-07 14:30:00,29.75,29.82,29.75,29.8,19400.0,20.8975,20.9467,20.8975,20.9327,19400.0
2006-11-07 15:00:00,29.81,29.84,29.75,29.78,20200.0,20.9397,20.9608,20.8975,20.9186,20200.0
2006-11-07 15:30:00,29.78,29.83,29.68,29.69,85000.0,20.9186,20.9537,20.8484,20.8554,85000.0
2006-11-08 09:30:00,29.65,29.9,29.65,29.85,22800.0,20.8273,21.0029,20.8273,20.9678,22800.0
2006-11-08 10:00:00,29.86,29.86,29.78,29.85,17800.0,20.9748,20.9748,20.9186,20.9678,17800.0
2006-11-08 10:30:00,29.84,29.99,29.81,29.96,17800.0,20.9608,21.0661,20.9397,21.045,17800.0
2006-11-08 11:00:00,29.95,29.99,29.92,29.99,12600.0,21.038,21.0661,21.017,21.0661,12600.0
2006-11-08 11:30:00,29.99,29.99,29.93,29.97,10400.0,21.0661,21.0661,21.024,21.0521,10400.0
2006-11-08 12:00:00,29.98,29.99,29.93,29.94,18600.0,21.0591,21.0661,21.024,21.031,18600.0
2006-11-08 12:30:00,29.94,30.0,29.86,29.95,21800.0,21.031,21.0731,20.9748,21.038,21800.0
2006-11-08 13:00:00,29.95,29.97,29.88,29.93,16200.0,21.038,21.0521,20.9889,21.024,16200.0
2006-11-08 13:30:00,29.94,30.0,29.91,30.0,25800.0,21.031,21.0731,21.0099,21.0731,25800.0
2006-11-08 14:00:00,29.97,30.08,29.96,30.05,36200.0,21.0521,21.1293,21.045,21.1083,36200.0
2006-11-08 14:30:00,30.05,30.09,30.0,30.03,47200.0,21.1083,21.1364,21.0731,21.0942,47200.0
2006-11-08 15:00:00,30.04,30.05,30.0,30.02,28800.0,21.1012,21.1083,21.0731,21.0872,28800.0
2006-11-08 15:30:00,30.01,30.04,29.95,30.0,54600.0,21.0802,21.1012,21.038,21.0731,54600.0
2006-11-09 09:30:00,30.0,30.13,30.0,30.09,27000.0,21.0731,21.1645,21.0731,21.1364,27000.0
2006-11-09 10:00:00,30.08,30.13,30.04,30.09,24600.0,21.1293,21.1645,21.1012,21.1364,24600.0
2006-11-09 10:30:00,30.09,30.13,29.99,30.11,32400.0,21.1364,21.1645,21.0661,21.1504,32400.0
2006-11-09 11:00:00,30.1,30.13,30.09,30.11,14200.0,21.1434,21.1645,21.1364,21.1504,14200.0
2006-11-09 11:30:00,30.13,30.18,30.09,30.1,26000.0,21.1645,21.1996,21.1364,21.1434,26000.0
2006-11-09 12:00:00,30.11,30.18,30.08,30.18,12600.0,21.1504,21.1996,21.1293,21.1996,12600.0
2006-11-09 12:30:00,30.17,30.23,30.14,30.22,22400.0,21.1926,21.2347,21.1715,21.2277,22400.0
2006-11-09 13:00:00,30.22,30.22,30.15,30.17,24000.0,21.2277,21.2277,21.1785,21.1926,24000.0
2006-11-09 13:30:00,30.17,30.22,30.14,30.16,24000.0,21.1926,21.2277,21.1715,21.1855,24000.0
2006-11-09 14:00:00,30.16,30.24,30.08,30.11,34400.0,21.1855,21.2417,21.1293,21.1504,34400.0
2006-11-09 14:30:00,30.1,30.1,30.0,30.05,31200.0,21.1434,21.1434,21.0731,21.1083,31200.0
2006-11-09 15:00:00,30.05,30.05,29.96,29.97,44600.0,21.1083,21.1083,21.045,21.0521,44600.0
2006-11-09 15:30:00,29.96,30.0,29.92,30.0,73000.0,21.045,21.0731,21.017,21.0731,73000.0
2006-11-10 09:30:00,30.0,30.07,29.91,29.93,20200.0,21.0731,21.1223,21.0099,21.024,20200.0
2006-11-10 10:00:00,29.92,30.0,29.9,29.93,47200.0,21.017,21.0731,21.0029,21.024,47200.0
2006-11-10 10:30:00,29.93,30.04,29.93,30.03,15600.0,21.024,21.1012,21.024,21.0942,15600.0
2006-11-10 11:00:00,30.03,30.05,29.98,30.02,42000.0,21.0942,21.1083,21.0591,21.0872,42000.0
2006-11-10 11:30:00,30.02,30.03,29.96,29.99,54200.0,21.0872,21.0942,21.045,21.0661,54200.0
2006-11-10 12:00:00,29.97,30.0,29.97,30.0,8800.0,21.0521,21.0731,21.0521,21.0731,8800.0
2006-11-10 12:30:00,30.0,30.03,29.99,30.02,8800.0,21.0731,21.0942,21.0661,21.0872,8800.0
2006-11-10 13:00:00,30.03,30.06,29.98,30.03,19000.0,21.0942,21.1153,21.0591,21.0942,19000.0
2006-11-10 13:30:00,30.03,30.06,29.98,30.01,19000.0,21.0942,21.1153,21.0591,21.0802,19000.0
2006-11-10 14:00:00,30.0,30.1,30.0,30.08,19600.0,21.0731,21.1434,21.0731,21.1293,19600.0
2006-11-10 14:30:00,30.06,30.11,30.05,30.08,18200.0,21.1153,21.1504,21.1083,21.1293,18200.0
2006-11-10 15:00:00,30.06,30.09,30.06,30.07,25400.0,21.1153,21.1364,21.1153,21.1223,25400.0
2006-11-10 15:30:00,30.07,30.11,30.03,30.08,54200.0,21.1223,21.1504,21.0942,21.1293,54200.0
2006-11-13 09:30:00,29.95,30.18,29.91,30.13,34400.0,21.038,21.1996,21.0099,21.1645,34400.0
2006-11-13 10:00:00,30.13,30.27,30.13,30.25,61200.0,21.1645,21.2628,21.1645,21.2488,61200.0
2006-11-13 10:30:00,30.25,30.26,30.12,30.15,115600.0,21.2488,21.2558,21.1574,21.1785,115600.0
2006-11-13 11:00:00,30.13,30.18,30.09,30.18,35400.0,21.1645,21.1996,21.1364,21.1996,35400.0
2006-11-13 11:30:00,30.18,30.33,30.18,30.29,26800.0,21.1996,21.305,21.1996,21.2769,26800.0
2006-11-13 12:00:00,30.28,30.33,30.24,30.32,40200.0,21.2698,21.305,21.2417,21.2979,40200.0
2006-11-13 12:30:00,30.33,30.34,30.28,30.3,13400.0,21.305,21.312,21.2698,21.2839,13400.0
2006-11-13 13:00:00,30.28,30.28,30.18,30.22,25200.0,21.2698,21.2698,21.1996,21.2277,25200.0
2006-11-13 13:30:00,30.2,30.29,30.19,30.23,47800.0,21.2136,21.2769,21.2066,21.2347,47800.0
2006-11-13 14:00:00,30.21,30.3,30.19,30.3,16800.0,21.2207,21.2839,21.2066,21.2839,16800.0
2006-11-13 14:30:00,30.31,30.32,30.18,30.25,32400.0,21.2909,21.2979,21.1996,21.2488,32400.0
2006-11-13 15:00:00,30.25,30.25,30.12,30.13,53400.0,21.2488,21.2488,21.1574,21.1645,53400.0
2006-11-13 15:30:00,30.14,30.16,30.08,30.13,107800.0,21.1715,21.1855,21.1293,21.1645,107800.0
2006-11-14 09:30:00,30.19,30.2,30.02,30.02,16600.0,21.2066,21.2136,21.0872,21.0872,16600.0
2006-11-14 10:00:00,30.0,30.06,29.95,29.95,28000.0,21.0731,21.1153,21.038,21.038,28000.0
2006-11-14 10:30:00,29.93,30.05,29.92,30.05,15400.0,21.024,21.1083,21.017,21.1083,15400.0
2006-11-14 11:00:00,30.03,30.03,29.97,29.98,25400.0,21.0942,21.0942,21.0521,21.0591,25400.0
2006-11-14 11:30:00,29.98,29.99,29.92,29.95,28800.0,21.0591,21.0661,21.017,21.038,28800.0
2006-11-14 12:00:00,29.96,29.96,29.93,29.94,16600.0,21.045,21.045,21.024,21.031,16600.0
2006-11-14 12:30:00,29.94,30.04,29.9,30.02,14600.0,21.031,21.1012,21.0029,21.0872,14600.0
2006-11-14 13:00:00,30.02,30.08,30.0,30.04,13400.0,21.0872,21.1293,21.0731,21.1012,13400.0
2006-11-14 13:30:00,30.07,30.11,30.06,30.09,9600.0,21.1223,21.1504,21.1153,21.1364,9600.0
2006-11-14 14:00:00,30.08,30.14,30.07,30.11,13200.0,21.1293,21.1715,21.1223,21.1504,13200.0
2006-11-14 14:30:00,30.11,30.27,30.11,30.27,31200.0,21.1504,21.2628,21.1504,21.2628,31200.0
2006-11-14 15:00:00,30.27,30.35,30.21,30.21,34200.0,21.2628,21.319,21.2207,21.2207,34200.0
2006-11-14 15:30:00,30.22,30.27,30.2,30.21,64000.0,21.2277,21.2628,21.2136,21.2207,64000.0
2006-11-15 09:30:00,30.25,30.49,30.16,30.47,49200.0,21.2488,21.4173,21.1855,21.4033,49200.0
2006-11-15 10:00:00,30.47,30.49,30.3,30.34,22000.0,21.4033,21.4173,21.2839,21.312,22000.0
2006-11-15 10:30:00,30.35,30.38,30.29,30.33,19400.0,21.319,21.3401,21.2769,21.305,19400.0
2006-11-15 11:00:00,30.33,30.42,30.3,30.37,15600.0,21.305,21.3682,21.2839,21.333,15600.0
2006-11-15 11:30:00,30.36,30.39,30.33,30.34,12800.0,21.326,21.3471,21.305,21.312,12800.0
2006-11-15 12:00:00,30.34,30.38,30.32,30.36,16000.0,21.312,21.3401,21.2979,21.326,16000.0
2006-11-15 12:30:00,30.35,30.43,30.34,30.41,9000.0,21.319,21.3752,21.312,21.3611,9000.0
2006-11-15 13:00:00,30.41,30.41,30.36,30.37,9000.0,21.3611,21.3611,21.326,21.333,9000.0
2006-11-15 13:30:00,30.38,30.44,30.38,30.42,14200.0,21.3401,21.3822,21.3401,21.3682,14200.0
2006-11-15 14:00:00,30.41,30.43,30.28,30.28,17800.0,21.3611,21.3752,21.2698,21.2698,17800.0
2006-11-15 14:30:00,30.27,30.33,30.26,30.31,18800.0,21.2628,21.305,21.2558,21.2909,18800.0
2006-11-15 15:00:00,30.32,30.36,30.29,30.33,18800.0,21.2979,21.326,21.2769,21.305,18800.0
2006-11-15 15:30:00,30.34,30.36,30.27,30.29,55800.0,21.312,21.326,21.2628,21.2769,55800.0
2006-11-16 09:30:00,30.33,30.46,30.25,30.45,17800.0,21.305,21.3963,21.2488,21.3892,17800.0
2006-11-16 10:00:00,30.45,30.45,30.31,30.38,10800.0,21.3892,21.3892,21.2909,21.3401,10800.0
2006-11-16 10:30:00,30.39,30.42,30.36,30.38,11800.0,21.3471,21.3682,21.326,21.3401,11800.0
2006-11-16 11:00:00,30.37,30.37,30.32,30.35,8400.0,21.333,21.333,21.2979,21.319,8400.0
2006-11-16 11:30:00,30.35,30.36,30.32,30.32,26800.0,21.319,21.326,21.2979,21.2979,26800.0
2006-11-16 12:00:00,30.33,30.37,30.27,30.29,17400.0,21.305,21.333,21.2628,21.2769,17400.0
2006-11-16 12:30:00,30.28,30.32,30.26,30.27,12800.0,21.2698,21.2979,21.2558,21.2628,12800.0
2006-11-16 13:00:00,30.26,30.33,30.25,30.31,16000.0,21.2558,21.305,21.2488,21.2909,16000.0
2006-11-16 13:30:00,30.31,30.44,30.31,30.38,30400.0,21.2909,21.3822,21.2909,21.3401,30400.0
2006-11-16 14:00:00,30.38,30.43,30.32,30.42,21000.0,21.3401,21.3752,21.2979,21.3682,21000.0
2006-11-16 14:30:00,30.43,30.44,30.36,30.41,31200.0,21.3752,21.3822,21.326,21.3611,31200.0
2006-11-16 15:00:00,30.41,30.53,30.39,30.46,67800.0,21.3611,21.4454,21.3471,21.3963,67800.0
2006-11-16 15:30:00,30.48,30.5,30.39,30.4,70400.0,21.4103,21.4244,21.3471,21.3541,70400.0
2006-11-17 09:30:00,30.38,30.39,30.21,30.33,110800.0,21.3401,21.3471,21.2207,21.305,110800.0
2006-11-17 10:00:00,30.33,30.33,30.25,30.26,14200.0,21.305,21.305,21.2488,21.2558,14200.0
2006-11-17 10:30:00,30.29,30.45,30.28,30.35,33400.0,21.2769,21.3892,21.2698,21.319,33400.0
2006-11-17 11:00:00,30.35,30.38,30.34,30.36,11400.0,21.319,21.3401,21.312,21.326,11400.0
2006-11-17 11:30:00,30.38,30.38,30.32,30.33,11600.0,21.3401,21.3401,21.2979,21.305,11600.0
2006-11-17 12:00:00,30.33,30.36,30.33,30.34,7600.0,21.305,21.326,21.305,21.312,7600.0
2006-11-17 12:30:00,30.34,30.35,30.28,30.3,16000.0,21.312,21.319,21.2698,21.2839,16000.0
2006-11-17 13:00:00,30.3,30.35,30.29,30.34,3200.0,21.2839,21.319,21.2769,21.312,3200.0
2006-11-17 13:30:00,30.34,30.38,30.33,30.35,7200.0,21.312,21.3401,21.305,21.319,7200.0
2006-11-17 14:00:00,30.34,30.39,30.34,30.36,7800.0,21.312,21.3471,21.312,21.326,7800.0
2006-11-17 14:30:00,30.38,30.45,30.36,30.42,11200.0,21.3401,21.3892,21.326,21.3682,11200.0
2006-11-17 15:00:00,30.42,30.45,30.36,30.38,15600.0,21.3682,21.3892,21.326,21.3401,15600.0
2006-11-17 15:30:00,30.39,30.43,30.36,30.39,43600.0,21.3471,21.3752,21.326,21.3471,43600.0
2006-11-20 09:30:00,30.38,30.42,30.23,30.35,17800.0,21.3401,21.3682,21.2347,21.319,17800.0
2006-11-20 10:00:00,30.36,30.39,30.31,30.32,8200.0,21.326,21.3471,21.2909,21.2979,8200.0
2006-11-20 10:30:00,30.32,30.38,30.3,30.35,17000.0,21.2979,21.3401,21.2839,21.319,17000.0
2006-11-20 11:00:00,30.38,30.38,30.33,30.35,8600.0,21.3401,21.3401,21.305,21.319,8600.0
2006-11-20 11:30:00,30.34,30.36,30.26,30.32,13800.0,21.312,21.326,21.2558,21.2979,13800.0
2006-11-20 12:00:00,30.28,30.31,30.26,30.26,6800.0,21.2698,21.2909,21.2558,21.2558,6800.0
2006-11-20 12:30:00,30.26,30.31,30.22,30.3,4400.0,21.2558,21.2909,21.2277,21.2839,4400.0
2006-11-20 13:00:00,30.3,30.31,30.22,30.26,4400.0,21.2839,21.2909,21.2277,21.2558,4400.0
2006-11-20 13:30:00,30.28,30.33,30.28,30.28,3800.0,21.2698,21.305,21.2698,21.2698,3800.0
2006-11-20 14:00:00,30.32,30.35,30.15,30.15,21600.0,21.2979,21.319,21.1785,21.1785,21600.0
2006-11-20 14:30:00,30.15,30.28,30.14,30.24,21600.0,21.1785,21.2698,21.1715,21.2417,21600.0
2006-11-20 15:00:00,30.23,30.25,30.19,30.22,11800.0,21.2347,21.2488,21.2066,21.2277,11800.0
2006-11-20 15:30:00,30.22,30.32,30.22,30.31,23400.0,21.2277,21.2979,21.2277,21.2909,23400.0
2006-11-21 09:30:00,30.27,30.42,30.26,30.38,32800.0,21.2628,21.3682,21.2558,21.3401,32800.0
2006-11-21 10:00:00,30.38,30.4,30.32,30.38,19400.0,21.3401,21.3541,21.2979,21.3401,19400.0
2006-11-21 10:30:00,30.39,30.4,30.36,30.39,19800.0,21.3471,21.3541,21.326,21.3471,19800.0
2006-11-21 11:00:00,30.38,30.39,30.3,30.35,15600.0,21.3401,21.3471,21.2839,21.319,15600.0
2006-11-21 11:30:00,30.35,30.39,30.33,30.35,13200.0,21.319,21.3471,21.305,21.319,13200.0
2006-11-21 12:00:00,30.34,30.38,30.34,30.36,13000.0,21.312,21.3401,21.312,21.326,13000.0
2006-11-21 12:30:00,30.36,30.43,30.35,30.41,11800.0,21.326,21.3752,21.319,21.3611,11800.0
2006-11-21 13:00:00,30.42,30.45,30.41,30.42,12600.0,21.3682,21.3892,21.3611,21.3682,12600.0
2006-11-21 13:30:00,30.42,30.5,30.41,30.49,18400.0,21.3682,21.4244,21.3611,21.4173,18400.0
2006-11-21 14:00:00,30.49,30.49,30.4,30.4,18600.0,21.4173,21.4173,21.3541,21.3541,18600.0
2006-11-21 14:30:00,30.41,30.43,30.39,30.42,23400.0,21.3611,21.3752,21.3471,21.3682,23400.0
2006-11-21 15:00:00,30.43,30.43,30.34,30.34,18800.0,21.3752,21.3752,21.312,21.312,18800.0
2006-11-21 15:30:00,30.34,30.41,30.33,30.38,59600.0,21.312,21.3611,21.305,21.3401,59600.0
2006-11-22 09:30:00,30.33,30.61,30.3,30.5,39000.0,21.305,21.5016,21.2839,21.4244,39000.0
2006-11-22 10:00:00,30.5,30.51,30.34,30.34,18800.0,21.4244,21.4314,21.312,21.312,18800.0
2006-11-22 10:30:00,30.35,30.38,30.35,30.36,13400.0,21.319,21.3401,21.319,21.326,13400.0
2006-11-22 11:00:00,30.36,30.39,30.29,30.32,45600.0,21.326,21.3471,21.2769,21.2979,45600.0
2006-11-22 11:30:00,30.32,30.33,30.25,30.25,14200.0,21.2979,21.305,21.2488,21.2488,14200.0
2006-11-22 12:00:00,30.23,30.26,30.22,30.22,10000.0,21.2347,21.2558,21.2277,21.2277,10000.0
2006-11-22 12:30:00,30.22,30.26,30.22,30.25,20800.0,21.2277,21.2558,21.2277,21.2488,20800.0
2006-11-22 13:00:00,30.25,30.25,30.24,30.25,12000.0,21.2488,21.2488,21.2417,21.2488,12000.0
2006-11-22 13:30:00,30.25,30.31,30.25,30.31,9600.0,21.2488,21.2909,21.2488,21.2909,9600.0
2006-11-22 14:00:00,30.31,30.33,30.3,30.31,11600.0,21.2909,21.305,21.2839,21.2909,11600.0
2006-11-22 14:30:00,30.32,30.38,30.32,30.35,12400.0,21.2979,21.3401,21.2979,21.319,12400.0
2006-11-22 15:00:00,30.36,30.38,30.35,30.36,11600.0,21.326,21.3401,21.319,21.326,11600.0
2006-11-22 15:30:00,30.36,30.38,30.35,30.37,31400.0,21.326,21.3401,21.319,21.333,31400.0
2006-11-24 09:30:00,30.28,30.33,30.22,30.23,9200.0,21.2698,21.305,21.2277,21.2347,9200.0
2006-11-24 10:00:00,30.22,30.35,30.21,30.34,13600.0,21.2277,21.319,21.2207,21.312,13600.0
2006-11-24 10:30:00,30.34,30.4,30.34,30.37,11400.0,21.312,21.3541,21.312,21.333,11400.0
2006-11-24 11:00:00,30.36,30.4,30.36,30.36,5800.0,21.326,21.3541,21.326,21.326,5800.0
2006-11-24 11:30:00,30.37,30.38,30.34,30.35,14000.0,21.333,21.3401,21.312,21.319,14000.0
2006-11-24 12:00:00,30.33,30.36,30.33,30.36,13000.0,21.305,21.326,21.305,21.326,13000.0
2006-11-24 12:30:00,30.36,30.36,30.19,30.2,30400.0,21.326,21.326,21.2066,21.2136,30400.0
2006-11-24 13:00:00,30.19,30.2,30.19,30.2,7800.0,21.2066,21.2136,21.2066,21.2136,7800.0
2006-11-24 13:30:00,30.2,30.2,30.2,30.2,0.0,21.2136,21.2136,21.2136,21.2136,0.0
2006-11-24 14:00:00,30.2,30.2,30.2,30.2,0.0,21.2136,21.2136,21.2136,21.2136,0.0
2006-11-24 14:30:00,30.2,30.2,30.2,30.2,0.0,21.2136,21.2136,21.2136,21.2136,0.0
2006-11-24 15:00:00,30.2,30.2,30.2,30.2,0.0,21.2136,21.2136,21.2136,21.2136,0.0
2006-11-24 15:30:00,30.2,30.2,30.2,30.2,0.0,21.2136,21.2136,21.2136,21.2136,0.0
2006-11-27 09:30:00,30.15,30.15,29.96,29.97,29600.0,21.1785,21.1785,21.045,21.0521,29600.0
2006-11-27 10:00:00,29.97,29.99,29.82,29.87,30400.0,21.0521,21.0661,20.9467,20.9818,30400.0
2006-11-27 10:30:00,29.87,29.89,29.86,29.89,30000.0,20.9818,20.9959,20.9748,20.9959,30000.0
2006-11-27 11:00:00,29.89,29.92,29.8,29.8,27200.0,20.9959,21.017,20.9327,20.9327,27200.0
2006-11-27 11:30:00,29.8,29.88,29.8,29.8,21400.0,20.9327,20.9889,20.9327,20.9327,21400.0
2006-11-27 12:00:00,29.81,29.84,29.8,29.84,18800.0,20.9397,20.9608,20.9327,20.9608,18800.0
2006-11-27 12:30:00,29.83,29.83,29.67,29.67,38200.0,20.9537,20.9537,20.8413,20.8413,38200.0
2006-11-27 13:00:00,29.66,29.69,29.61,29.69,35000.0,20.8343,20.8554,20.7992,20.8554,35000.0
2006-11-27 13:30:00,29.7,29.73,29.66,29.72,20400.0,20.8624,20.8835,20.8343,20.8765,20400.0
2006-11-27 14:00:00,29.73,29.73,29.61,29.66,35400.0,20.8835,20.8835,20.7992,20.8343,35400.0
2006-11-27 14:30:00,29.67,29.72,29.64,29.64,25800.0,20.8413,20.8765,20.8203,20.8203,25800.0
2006-11-27 15:00:00,29.65,29.73,29.65,29.71,26600.0,20.8273,20.8835,20.8273,20.8694,26600.0
2006-11-27 15:30:00,29.71,29.75,29.67,29.72,52600.0,20.8694,20.8975,20.8413,20.8765,52600.0
2006-11-28 09:30:00,29.64,29.74,29.64,29.73,44000.0,20.8203,20.8905,20.8203,20.8835,44000.0
2006-11-28 10:00:00,29.73,29.82,29.7,29.8,27400.0,20.8835,20.9467,20.8624,20.9327,27400.0
2006-11-28 10:30:00,29.8,29.89,29.75,29.88,53800.0,20.9327,20.9959,20.8975,20.9889,53800.0
2006-11-28 11:00:00,29.88,29.88,29.74,29.74,52800.0,20.9889,20.9889,20.8905,20.8905,52800.0
2006-11-28 11:30:00,29.74,29.81,29.73,29.74,13000.0,20.8905,20.9397,20.8835,20.8905,13000.0
2006-11-28 12:00:00,29.73,29.78,29.72,29.75,15400.0,20.8835,20.9186,20.8765,20.8975,15400.0
2006-11-28 12:30:00,29.74,29.75,29.68,29.74,33800.0,20.8905,20.8975,20.8484,20.8905,33800.0
2006-11-28 13:00:00,29.74,29.79,29.68,29.7,44800.0,20.8905,20.9256,20.8484,20.8624,44800.0
2006-11-28 13:30:00,29.7,29.73,29.68,29.68,26600.0,20.8624,20.8835,20.8484,20.8484,26600.0
2006-11-28 14:00:00,29.7,29.71,29.68,29.71,19600.0,20.8624,20.8694,20.8484,20.8694,19600.0
2006-11-28 14:30:00,29.72,29.72,29.66,29.67,24400.0,20.8765,20.8765,20.8343,20.8413,24400.0
2006-11-28 15:00:00,29.68,29.71,29.66,29.68,34400.0,20.8484,20.8694,20.8343,20.8484,34400.0
2006-11-28 15:30:00,29.68,29.71,29.66,29.69,64400.0,20.8484,20.8694,20.8343,20.8554,64400.0
2006-11-29 09:30:00,29.63,29.71,29.57,29.64,51200.0,20.8657,20.922,20.8234,20.8727,51200.0
2006-11-29 10:00:00,29.65,29.72,29.58,29.72,78600.0,20.8798,20.929,20.8305,20.929,78600.0
2006-11-29 10:30:00,29.72,29.75,29.64,29.66,18000.0,20.929,20.9502,20.8727,20.8868,18000.0
2006-11-29 11:00:00,29.66,29.78,29.66,29.7,52200.0,20.8868,20.9713,20.8868,20.915,52200.0
2006-11-29 11:30:00,29.7,29.73,29.68,29.71,15200.0,20.915,20.9361,20.9009,20.922,15200.0
2006-11-29 12:00:00,29.71,29.72,29.64,29.65,15400.0,20.922,20.929,20.8727,20.8798,15400.0
2006-11-29 12:30:00,29.64,29.7,29.64,29.68,14000.0,20.8727,20.915,20.8727,20.9009,14000.0
2006-11-29 13:00:00,29.67,29.67,29.56,29.56,25000.0,20.8938,20.8938,20.8164,20.8164,25000.0
2006-11-29 13:30:00,29.56,29.61,29.5,29.61,24400.0,20.8164,20.8516,20.7741,20.8516,24400.0
2006-11-29 14:00:00,29.61,29.64,29.58,29.59,16000.0,20.8516,20.8727,20.8305,20.8375,16000.0
2006-11-29 14:30:00,29.59,29.73,29.59,29.72,30800.0,20.8375,20.9361,20.8375,20.929,30800.0
2006-11-29 15:00:00,29.72,29.75,29.67,29.73,14800.0,20.929,20.9502,20.8938,20.9361,14800.0
2006-11-29 15:30:00,29.73,29.81,29.73,29.77,76000.0,20.9361,20.9924,20.9361,20.9643,76000.0
2006-11-30 09:30:00,29.8,29.95,29.77,29.86,15800.0,20.9854,21.091,20.9643,21.0276,15800.0
2006-11-30 10:00:00,29.85,29.85,29.67,29.73,47200.0,21.0206,21.0206,20.8938,20.9361,47200.0
2006-11-30 10:30:00,29.74,29.75,29.69,29.7,14200.0,20.9431,20.9502,20.9079,20.915,14200.0
2006-11-30 11:00:00,29.72,29.73,29.68,29.71,8600.0,20.929,20.9361,20.9009,20.922,8600.0
2006-11-30 11:30:00,29.74,29.74,29.65,29.68,16000.0,20.9431,20.9431,20.8798,20.9009,16000.0
2006-11-30 12:00:00,29.68,29.72,29.68,29.71,7200.0,20.9009,20.929,20.9009,20.922,7200.0
2006-11-30 12:30:00,29.71,29.73,29.68,29.7,10000.0,20.922,20.9361,20.9009,20.915,10000.0
2006-11-30 13:00:00,29.7,29.78,29.68,29.78,31000.0,20.915,20.9713,20.9009,20.9713,31000.0
2006-11-30 13:30:00,29.78,29.78,29.68,29.68,29000.0,20.9713,20.9713,20.9009,20.9009,29000.0
2006-11-30 14:00:00,29.68,29.71,29.65,29.7,34800.0,20.9009,20.922,20.8798,20.915,34800.0
2006-11-30 14:30:00,29.69,29.74,29.68,29.71,70000.0,20.9079,20.9431,20.9009,20.922,70000.0
2006-11-30 15:00:00,29.71,29.71,29.66,29.69,40200.0,20.922,20.922,20.8868,20.9079,40200.0
2006-11-30 15:30:00,29.68,29.78,29.68,29.72,131600.0,20.9009,20.9713,20.9009,20.929,131600.0
2006-12-01 09:30:00,29.62,29.85,29.54,29.79,43600.0,20.8586,21.0206,20.8023,20.9783,43600.0
2006-12-01 10:00:00,29.81,29.81,29.63,29.63,23400.0,20.9924,20.9924,20.8657,20.8657,23400.0
2006-12-01 10:30:00,29.63,29.64,29.52,29.54,68000.0,20.8657,20.8727,20.7882,20.8023,68000.0
2006-12-01 11:00:00,29.54,29.56,29.46,29.48,25000.0,20.8023,20.8164,20.746,20.76,25000.0
2006-12-01 11:30:00,29.48,29.54,29.43,29.5,37200.0,20.76,20.8023,20.7248,20.7741,37200.0
2006-12-01 12:00:00,29.5,29.5,29.42,29.44,36600.0,20.7741,20.7741,20.7178,20.7319,36600.0
2006-12-01 12:30:00,29.46,29.47,29.39,29.42,31000.0,20.746,20.753,20.6967,20.7178,31000.0
2006-12-01 13:00:00,29.41,29.41,29.28,29.35,34000.0,20.7107,20.7107,20.6192,20.6685,34000.0
2006-12-01 13:30:00,29.33,29.43,29.28,29.43,24600.0,20.6544,20.7248,20.6192,20.7248,24600.0
2006-12-01 14:00:00,29.42,29.45,29.32,29.36,27000.0,20.7178,20.7389,20.6474,20.6755,27000.0
2006-12-01 14:30:00,29.38,29.42,29.28,29.38,29800.0,20.6896,20.7178,20.6192,20.6896,29800.0
2006-12-01 15:00:00,29.38,29.5,29.37,29.5,35000.0,20.6896,20.7741,20.6826,20.7741,35000.0
2006-12-01 15:30:00,29.5,29.58,29.43,29.56,90000.0,20.7741,20.8305,20.7248,20.8164,90000.0
2006-12-04 09:30:00,30.38,30.89,30.28,30.39,313400.0,21.3938,21.753,21.3234,21.4009,313400.0
2006-12-04 10:00:00,30.41,30.53,30.33,30.42,169600.0,21.415,21.4995,21.3586,21.422,169600.0
2006-12-04 10:30:00,30.42,30.42,30.35,30.42,112200.0,21.422,21.422,21.3727,21.422,112200.0
2006-12-04 11:00:00,30.4,30.57,30.39,30.54,109200.0,21.4079,21.5276,21.4009,21.5065,109200.0
2006-12-04 11:30:00,30.52,30.75,30.52,30.74,76000.0,21.4924,21.6544,21.4924,21.6473,76000.0
2006-12-04 12:00:00,30.75,30.84,30.71,30.84,50200.0,21.6544,21.7178,21.6262,21.7178,50200.0
2006-12-04 12:30:00,30.82,30.89,30.8,30.88,51600.0,21.7037,21.753,21.6896,21.7459,51600.0
2006-12-04 13:00:00,30.89,30.92,30.83,30.85,106000.0,21.753,21.7741,21.7107,21.7248,106000.0
2006-12-04 13:30:00,30.86,31.0,30.86,30.96,58600.0,21.7318,21.8304,21.7318,21.8023,58600.0
2006-12-04 14:00:00,30.94,31.02,30.93,30.98,114400.0,21.7882,21.8445,21.7811,21.8164,114400.0
2006-12-04 14:30:00,30.98,31.02,30.93,30.99,60800.0,21.8164,21.8445,21.7811,21.8234,60800.0
2006-12-04 15:00:00,31.0,31.0,30.84,30.85,135800.0,21.8304,21.8304,21.7178,21.7248,135800.0
2006-12-04 15:30:00,30.86,30.92,30.84,30.89,284400.0,21.7318,21.7741,21.7178,21.753,284400.0
2006-12-05 09:30:00,30.91,31.01,30.88,30.9,121000.0,21.7671,21.8375,21.7459,21.76,121000.0
2006-12-05 10:00:00,30.9,31.01,30.85,30.87,145800.0,21.76,21.8375,21.7248,21.7389,145800.0
2006-12-05 10:30:00,30.87,31.0,30.86,30.96,92400.0,21.7389,21.8304,21.7318,21.8023,92400.0
2006-12-05 11:00:00,30.96,30.97,30.88,30.95,143200.0,21.8023,21.8093,21.7459,21.7952,143200.0
2006-12-05 11:30:00,30.95,31.18,30.93,31.11,102800.0,21.7952,21.9572,21.7811,21.9079,102800.0
2006-12-05 12:00:00,31.13,31.13,31.05,31.07,28400.0,21.922,21.922,21.8656,21.8797,28400.0
2006-12-05 12:30:00,31.06,31.11,31.02,31.1,53400.0,21.8727,21.9079,21.8445,21.9009,53400.0
2006-12-05 13:00:00,31.1,31.18,31.07,31.13,53400.0,21.9009,21.9572,21.8797,21.922,53400.0
2006-12-05 13:30:00,31.15,31.2,31.11,31.11,40800.0,21.9361,21.9713,21.9079,21.9079,40800.0
2006-12-05 14:00:00,31.13,31.25,31.13,31.25,41800.0,21.922,22.0065,21.922,22.0065,41800.0
2006-12-05 14:30:00,31.26,31.32,31.23,31.23,53200.0,22.0135,22.0558,21.9924,21.9924,53200.0
2006-12-05 15:00:00,31.23,31.25,31.18,31.24,71000.0,21.9924,22.0065,21.9572,21.9994,71000.0
2006-12-05 15:30:00,31.24,31.25,31.16,31.2,163400.0,21.9994,22.0065,21.9431,21.9713,163400.0
2006-12-06 09:30:00,31.2,31.2,31.08,31.12,39800.0,21.9713,21.9713,21.8868,21.9149,39800.0
2006-12-06 10:00:00,31.09,31.19,31.05,31.16,49200.0,21.8938,21.9642,21.8656,21.9431,49200.0
2006-12-06 10:30:00,31.14,31.15,31.08,31.14,110400.0,21.929,21.9361,21.8868,21.929,110400.0
2006-12-06 11:00:00,31.13,31.2,31.11,31.18,71600.0,21.922,21.9713,21.9079,21.9572,71600.0
2006-12-06 11:30:00,31.19,31.24,31.17,31.21,32600.0,21.9642,21.9994,21.9502,21.9783,32600.0
2006-12-06 12:00:00,31.23,31.23,31.18,31.21,13000.0,21.9924,21.9924,21.9572,21.9783,13000.0
2006-12-06 12:30:00,31.2,31.25,31.18,31.22,17400.0,21.9713,22.0065,21.9572,21.9854,17400.0
2006-12-06 13:00:00,31.22,31.24,31.18,31.19,24000.0,21.9854,21.9994,21.9572,21.9642,24000.0
2006-12-06 13:30:00,31.19,31.25,31.14,31.21,52200.0,21.9642,22.0065,21.929,21.9783,52200.0
2006-12-06 14:00:00,31.21,31.24,31.15,31.21,66200.0,21.9783,21.9994,21.9361,21.9783,66200.0
2006-12-06 14:30:00,31.22,31.28,31.2,31.28,38200.0,21.9854,22.0276,21.9713,22.0276,38200.0
2006-12-06 15:00:00,31.26,31.35,31.21,31.25,80600.0,22.0135,22.0769,21.9783,22.0065,80600.0
2006-12-06 15:30:00,31.26,31.29,31.21,31.25,98000.0,22.0135,22.0347,21.9783,22.0065,98000.0
2006-12-07 09:30:00,31.25,31.5,31.25,31.38,119000.0,22.0065,22.1825,22.0065,22.098,119000.0
2006-12-07 10:00:00,31.39,31.41,31.25,31.36,56600.0,22.1051,22.1192,22.0065,22.084,56600.0
2006-12-07 10:30:00,31.33,31.33,31.2,31.3,52000.0,22.0628,22.0628,21.9713,22.0417,52000.0
2006-12-07 11:00:00,31.28,31.3,31.21,31.23,30200.0,22.0276,22.0417,21.9783,21.9924,30200.0
2006-12-07 11:30:00,31.23,31.38,31.23,31.34,63000.0,21.9924,22.098,21.9924,22.0699,63000.0
2006-12-07 12:00:00,31.33,31.45,31.29,31.41,48600.0,22.0628,22.1473,22.0347,22.1192,48600.0
2006-12-07 12:30:00,31.4,31.48,31.4,31.43,37200.0,22.1121,22.1685,22.1121,22.1332,37200.0
2006-12-07 13:00:00,31.43,31.5,31.43,31.48,20800.0,22.1332,22.1825,22.1332,22.1685,20800.0
2006-12-07 13:30:00,31.5,31.55,31.46,31.54,48000.0,22.1825,22.2177,22.1544,22.2107,48000.0
2006-12-07 14:00:00,31.54,31.54,31.33,31.33,61000.0,22.2107,22.2107,22.0628,22.0628,61000.0
2006-12-07 14:30:00,31.33,31.33,31.27,31.28,61600.0,22.0628,22.0628,22.0206,22.0276,61600.0
2006-12-07 15:00:00,31.27,31.36,31.27,31.32,57400.0,22.0206,22.084,22.0206,22.0558,57400.0
2006-12-07 15:30:00,31.32,31.43,31.3,31.39,112400.0,22.0558,22.1332,22.0417,22.1051,112400.0
2006-12-08 09:30:00,31.4,31.61,31.23,31.45,38400.0,22.1121,22.26,21.9924,22.1473,38400.0
2006-12-08 10:00:00,31.42,31.58,31.36,31.56,36600.0,22.1262,22.2389,22.084,22.2248,36600.0
2006-12-08 10:30:00,31.54,31.6,31.49,31.49,29800.0,22.2107,22.253,22.1755,22.1755,29800.0
2006-12-08 11:00:00,31.5,31.5,31.41,31.49,56600.0,22.1825,22.1825,22.1192,22.1755,56600.0
2006-12-08 11:30:00,31.49,31.58,31.48,31.49,28400.0,22.1755,22.2389,22.1685,22.1755,28400.0
2006-12-08 12:00:00,31.52,31.59,31.49,31.59,16200.0,22.1966,22.2459,22.1755,22.2459,16200.0
2006-12-08 12:30:00,31.58,31.58,31.48,31.57,14600.0,22.2389,22.2389,22.1685,22.2318,14600.0
2006-12-08 13:00:00,31.57,31.64,31.56,31.62,25000.0,22.2318,22.2811,22.2248,22.267,25000.0
2006-12-08 13:30:00,31.62,31.65,31.58,31.58,21800.0,22.267,22.2882,22.2389,22.2389,21800.0
2006-12-08 14:00:00,31.59,31.61,31.5,31.52,36400.0,22.2459,22.26,22.1825,22.1966,36400.0
2006-12-08 14:30:00,31.52,31.58,31.5,31.54,26600.0,22.1966,22.2389,22.1825,22.2107,26600.0
2006-12-08 15:00:00,31.56,31.56,31.5,31.56,34000.0,22.2248,22.2248,22.1825,22.2248,34000.0
2006-12-08 15:30:00,31.56,31.59,31.54,31.59,100000.0,22.2248,22.2459,22.2107,22.2459,100000.0
2006-12-11 09:30:00,31.43,31.65,31.41,31.61,27200.0,22.1332,22.2882,22.1192,22.26,27200.0
2006-12-11 10:00:00,31.61,31.76,31.61,31.7,37400.0,22.26,22.3656,22.26,22.3234,37400.0
2006-12-11 10:30:00,31.68,31.7,31.61,31.61,19000.0,22.3093,22.3234,22.26,22.26,19000.0
2006-12-11 11:00:00,31.61,31.65,31.58,31.61,77200.0,22.26,22.2882,22.2389,22.26,77200.0
2006-12-11 11:30:00,31.61,31.65,31.59,31.64,115800.0,22.26,22.2882,22.2459,22.2811,115800.0
2006-12-11 12:00:00,31.64,31.66,31.6,31.61,38600.0,22.2811,22.2952,22.253,22.26,38600.0
2006-12-11 12:30:00,31.61,31.67,31.58,31.66,29000.0,22.26,22.3023,22.2389,22.2952,29000.0
2006-12-11 13:00:00,31.66,31.7,31.64,31.68,29200.0,22.2952,22.3234,22.2811,22.3093,29200.0
2006-12-11 13:30:00,31.68,31.74,31.67,31.69,22400.0,22.3093,22.3515,22.3023,22.3163,22400.0
2006-12-11 14:00:00,31.69,31.72,31.67,31.68,28400.0,22.3163,22.3375,22.3023,22.3093,28400.0
2006-12-11 14:30:00,31.68,31.7,31.63,31.64,16000.0,22.3093,22.3234,22.2741,22.2811,16000.0
2006-12-11 15:00:00,31.63,31.66,31.61,31.64,33600.0,22.2741,22.2952,22.26,22.2811,33600.0
2006-12-11 15:30:00,31.64,31.67,31.61,31.64,82400.0,22.2811,22.3023,22.26,22.2811,82400.0
2006-12-12 09:30:00,31.65,31.73,31.48,31.52,48400.0,22.2882,22.3445,22.1685,22.1966,48400.0
2006-12-12 10:00:00,31.5,31.5,31.36,31.43,53400.0,22.1825,22.1825,22.084,22.1332,53400.0
2006-12-12 10:30:00,31.43,31.47,31.37,31.45,66800.0,22.1332,22.1614,22.091,22.1473,66800.0
2006-12-12 11:00:00,31.43,31.48,31.42,31.42,25400.0,22.1332,22.1685,22.1262,22.1262,25400.0
2006-12-12 11:30:00,31.43,31.45,31.39,31.42,34600.0,22.1332,22.1473,22.1051,22.1262,34600.0
2006-12-12 12:00:00,31.4,31.41,31.2,31.21,48400.0,22.1121,22.1192,21.9713,21.9783,48400.0
2006-12-12 12:30:00,31.19,31.24,31.18,31.2,29200.0,21.9642,21.9994,21.9572,21.9713,29200.0
2006-12-12 13:00:00,31.18,31.24,31.18,31.23,19600.0,21.9572,21.9994,21.9572,21.9924,19600.0
2006-12-12 13:30:00,31.23,31.27,31.21,31.22,22400.0,21.9924,22.0206,21.9783,21.9854,22400.0
2006-12-12 14:00:00,31.23,31.36,31.18,31.33,67800.0,21.9924,22.084,21.9572,22.0628,67800.0
2006-12-12 14:30:00,31.34,31.39,31.25,31.35,36400.0,22.0699,22.1051,22.0065,22.0769,36400.0
2006-12-12 15:00:00,31.34,31.41,31.24,31.25,73600.0,22.0699,22.1192,21.9994,22.0065,73600.0
2006-12-12 15:30:00,31.25,31.28,31.21,31.25,107400.0,22.0065,22.0276,21.9783,22.0065,107400.0
2006-12-13 09:30:00,31.45,31.49,31.34,31.44,43800.0,22.1473,22.1755,22.0699,22.1403,43800.0
2006-12-13 10:00:00,31.44,31.44,31.35,31.39,39400.0,22.1403,22.1403,22.0769,22.1051,39400.0
2006-12-13 10:30:00,31.39,31.39,31.28,31.28,21600.0,22.1051,22.1051,22.0276,22.0276,21600.0
2006-12-13 11:00:00,31.3,31.33,31.27,31.33,18600.0,22.0417,22.0628,22.0206,22.0628,18600.0
2006-12-13 11:30:00,31.33,31.33,31.25,31.28,18800.0,22.0628,22.0628,22.0065,22.0276,18800.0
2006-12-13 12:00:00,31.28,31.28,31.18,31.22,14800.0,22.0276,22.0276,21.9572,21.9854,14800.0
2006-12-13 12:30:00,31.22,31.23,31.15,31.22,13800.0,21.9854,21.9924,21.9361,21.9854,13800.0
2006-12-13 13:00:00,31.23,31.25,31.22,31.24,13400.0,21.9924,22.0065,21.9854,21.9994,13400.0
2006-12-13 13:30:00,31.24,31.25,31.17,31.25,24000.0,21.9994,22.0065,21.9502,22.0065,24000.0
2006-12-13 14:00:00,31.25,31.3,31.19,31.2,17400.0,22.0065,22.0417,21.9642,21.9713,17400.0
2006-12-13 14:30:00,31.18,31.18,31.15,31.17,34200.0,21.9572,21.9572,21.9361,21.9502,34200.0
2006-12-13 15:00:00,31.17,31.25,31.15,31.25,36600.0,21.9502,22.0065,21.9361,22.0065,36600.0
2006-12-13 15:30:00,31.25,31.31,31.24,31.28,73000.0,22.0065,22.0487,21.9994,22.0276,73000.0
2006-12-14 09:30:00,31.23,31.52,31.17,31.46,42800.0,21.9924,22.1966,21.9502,22.1544,42800.0
2006-12-14 10:00:00,31.46,31.5,31.36,31.37,21400.0,22.1544,22.1825,22.084,22.091,21400.0
2006-12-14 10:30:00,31.36,31.42,31.31,31.38,23400.0,22.084,22.1262,22.0487,22.098,23400.0
2006-12-14 11:00:00,31.38,31.39,31.34,31.38,10800.0,22.098,22.1051,22.0699,22.098,10800.0
2006-12-14 11:30:00,31.37,31.37,31.3,31.33,16000.0,22.091,22.091,22.0417,22.0628,16000.0
2006-12-14 12:00:00,31.34,31.44,31.32,31.36,21400.0,22.0699,22.1403,22.0558,22.084,21400.0
2006-12-14 12:30:00,31.36,31.38,31.34,31.37,10000.0,22.084,22.098,22.0699,22.091,10000.0
2006-12-14 13:00:00,31.4,31.43,31.37,31.43,8000.0,22.1121,22.1332,22.091,22.1332,8000.0
2006-12-14 13:30:00,31.44,31.47,31.4,31.46,28800.0,22.1403,22.1614,22.1121,22.1544,28800.0
2006-12-14 14:00:00,31.43,31.52,31.41,31.47,29600.0,22.1332,22.1966,22.1192,22.1614,29600.0
2006-12-14 14:30:00,31.49,31.54,31.47,31.49,32000.0,22.1755,22.2107,22.1614,22.1755,32000.0
2006-12-14 15:00:00,31.5,31.53,31.46,31.5,34000.0,22.1825,22.2037,22.1544,22.1825,34000.0
2006-12-14 15:30:00,31.5,31.56,31.43,31.43,66800.0,22.1825,22.2248,22.1332,22.1332,66800.0
2006-12-15 09:30:00,31.54,31.83,31.53,31.82,211600.0,22.2107,22.4149,22.2037,22.4079,211600.0
2006-12-15 10:00:00,31.83,31.84,31.61,31.81,45200.0,22.4149,22.422,22.26,22.4008,45200.0
2006-12-15 10:30:00,31.79,31.9,31.79,31.89,56600.0,22.3868,22.4642,22.3868,22.4572,56600.0
2006-12-15 11:00:00,31.89,31.89,31.78,31.79,25200.0,22.4572,22.4572,22.3797,22.3868,25200.0
2006-12-15 11:30:00,31.77,31.77,31.66,31.66,46800.0,22.3727,22.3727,22.2952,22.2952,46800.0
2006-12-15 12:00:00,31.64,31.64,31.45,31.45,63200.0,22.2811,22.2811,22.1473,22.1473,63200.0
2006-12-15 12:30:00,31.45,31.55,31.42,31.49,40000.0,22.1473,22.2177,22.1262,22.1755,40000.0
2006-12-15 13:00:00,31.5,31.51,31.43,31.43,26400.0,22.1825,22.1896,22.1332,22.1332,26400.0
2006-12-15 13:30:00,31.43,31.43,31.3,31.36,43400.0,22.1332,22.1332,22.0417,22.084,43400.0
2006-12-15 14:00:00,31.39,31.56,31.39,31.56,29600.0,22.1051,22.2248,22.1051,22.2248,29600.0
2006-12-15 14:30:00,31.56,31.62,31.56,31.62,32000.0,22.2248,22.267,22.2248,22.267,32000.0
2006-12-15 15:00:00,31.63,31.65,31.58,31.59,28600.0,22.2741,22.2882,22.2389,22.2459,28600.0
2006-12-15 15:30:00,31.59,31.63,31.56,31.56,47000.0,22.2459,22.2741,22.2248,22.2248,47000.0
2006-12-18 09:30:00,31.76,31.98,31.76,31.89,72200.0,22.3656,22.5206,22.3656,22.4572,72200.0
2006-12-18 10:00:00,31.89,31.9,31.75,31.88,23400.0,22.4572,22.4642,22.3586,22.4501,23400.0
2006-12-18 10:30:00,31.88,31.91,31.83,31.91,26400.0,22.4501,22.4713,22.4149,22.4713,26400.0
2006-12-18 11:00:00,31.9,31.91,31.82,31.91,17200.0,22.4642,22.4713,22.4079,22.4713,17200.0
2006-12-18 11:30:00,31.9,31.98,31.82,31.95,111400.0,22.4642,22.5206,22.4079,22.4994,111400.0
2006-12-18 12:00:00,31.97,31.98,31.89,31.92,65400.0,22.5135,22.5206,22.4572,22.4783,65400.0
2006-12-18 12:30:00,31.91,31.91,31.88,31.9,9400.0,22.4713,22.4713,22.4501,22.4642,9400.0
2006-12-18 13:00:00,31.9,31.95,31.9,31.94,35000.0,22.4642,22.4994,22.4642,22.4924,35000.0
2006-12-18 13:30:00,31.94,31.99,31.91,31.95,17400.0,22.4924,22.5276,22.4713,22.4994,17400.0
2006-12-18 14:00:00,31.95,31.98,31.85,31.85,19600.0,22.4994,22.5206,22.429,22.429,19600.0
2006-12-18 14:30:00,31.86,31.86,31.77,31.78,17000.0,22.4361,22.4361,22.3727,22.3797,17000.0
2006-12-18 15:00:00,31.78,31.81,31.73,31.8,24000.0,22.3797,22.4008,22.3445,22.3938,24000.0
2006-12-18 15:30:00,31.81,31.85,31.79,31.85,54600.0,22.4008,22.429,22.3868,22.429,54600.0
2006-12-19 09:30:00,31.85,31.85,31.61,31.65,79000.0,22.429,22.429,22.26,22.2882,79000.0
2006-12-19 10:00:00,31.64,31.77,31.62,31.68,26400.0,22.2811,22.3727,22.267,22.3093,26400.0
2006-12-19 10:30:00,31.68,31.85,31.68,31.85,45400.0,22.3093,22.429,22.3093,22.429,45400.0
2006-12-19 11:00:00,31.86,31.88,31.75,31.75,13200.0,22.4361,22.4501,22.3586,22.3586,13200.0
2006-12-19 11:30:00,31.75,31.77,31.7,31.77,25600.0,22.3586,22.3727,22.3234,22.3727,25600.0
2006-12-19 12:00:00,31.78,31.82,31.71,31.78,21800.0,22.3797,22.4079,22.3304,22.3797,21800.0
2006-12-19 12:30:00,31.78,31.84,31.78,31.81,14800.0,22.3797,22.422,22.3797,22.4008,14800.0
2006-12-19 13:00:00,31.82,31.84,31.79,31.83,12200.0,22.4079,22.422,22.3868,22.4149,12200.0
2006-12-19 13:30:00,31.84,31.94,31.84,31.91,25800.0,22.422,22.4924,22.422,22.4713,25800.0
2006-12-19 14:00:00,31.92,31.96,31.89,31.9,41600.0,22.4783,22.5065,22.4572,22.4642,41600.0
2006-12-19 14:30:00,31.91,31.97,31.89,31.95,38200.0,22.4713,22.5135,22.4572,22.4994,38200.0
2006-12-19 15:00:00,31.95,32.06,31.95,32.02,42600.0,22.4994,22.5769,22.4994,22.5487,42600.0
2006-12-19 15:30:00,32.0,32.01,31.97,32.0,67800.0,22.5346,22.5417,22.5135,22.5346,67800.0
2006-12-20 09:30:00,31.97,32.13,31.81,32.05,67200.0,22.5135,22.6262,22.4008,22.5699,67200.0
2006-12-20 10:00:00,32.08,32.1,32.02,32.02,15400.0,22.591,22.6051,22.5487,22.5487,15400.0
2006-12-20 10:30:00,32.04,32.19,32.03,32.19,29000.0,22.5628,22.6684,22.5558,22.6684,29000.0
2006-12-20 11:00:00,32.19,32.23,32.18,32.22,22600.0,22.6684,22.6966,22.6614,22.6896,22600.0
2006-12-20 11:30:00,32.21,32.21,32.12,32.13,11000.0,22.6825,22.6825,22.6191,22.6262,11000.0
2006-12-20 12:00:00,32.13,32.16,32.12,32.16,11000.0,22.6262,22.6473,22.6191,22.6473,11000.0
2006-12-20 12:30:00,32.16,32.18,32.14,32.18,11800.0,22.6473,22.6614,22.6332,22.6614,11800.0
2006-12-20 13:00:00,32.18,32.18,32.12,32.12,23200.0,22.6614,22.6614,22.6191,22.6191,23200.0
2006-12-20 13:30:00,32.13,32.15,32.1,32.1,12800.0,22.6262,22.6403,22.6051,22.6051,12800.0
2006-12-20 14:00:00,32.1,32.13,32.08,32.1,16000.0,22.6051,22.6262,22.591,22.6051,16000.0
2006-12-20 14:30:00,32.12,32.12,32.07,32.09,10400.0,22.6191,22.6191,22.5839,22.598,10400.0
2006-12-20 15:00:00,32.08,32.09,32.05,32.09,30000.0,22.591,22.598,22.5699,22.598,30000.0
2006-12-20 15:30:00,32.09,32.09,32.04,32.04,43400.0,22.598,22.598,22.5628,22.5628,43400.0
2006-12-21 09:30:00,32.01,32.08,31.98,32.02,27600.0,22.5417,22.591,22.5206,22.5487,27600.0
2006-12-21 10:00:00,32.02,32.05,31.98,32.02,14600.0,22.5487,22.5699,22.5206,22.5487,14600.0
2006-12-21 10:30:00,32.05,32.1,32.02,32.05,17000.0,22.5699,22.6051,22.5487,22.5699,17000.0
2006-12-21 11:00:00,32.05,32.1,32.02,32.08,18000.0,22.5699,22.6051,22.5487,22.591,18000.0
2006-12-21 11:30:00,32.06,32.07,32.02,32.02,11000.0,22.5769,22.5839,22.5487,22.5487,11000.0
2006-12-21 12:00:00,32.02,32.02,31.82,31.83,23400.0,22.5487,22.5487,22.4079,22.4149,23400.0
2006-12-21 12:30:00,31.81,31.84,31.72,31.82,41200.0,22.4008,22.422,22.3375,22.4079,41200.0
2006-12-21 13:00:00,31.82,31.86,31.75,31.82,28800.0,22.4079,22.4361,22.3586,22.4079,28800.0
2006-12-21 13:30:00,31.82,31.89,31.81,31.81,18600.0,22.4079,22.4572,22.4008,22.4008,18600.0
2006-12-21 14:00:00,31.83,31.88,31.81,31.86,23600.0,22.4149,22.4501,22.4008,22.4361,23600.0
2006-12-21 14:30:00,31.87,31.93,31.82,31.85,20800.0,22.4431,22.4853,22.4079,22.429,20800.0
2006-12-21 15:00:00,31.85,31.88,31.8,31.81,20400.0,22.429,22.4501,22.3938,22.4008,20400.0
2006-12-21 15:30:00,31.8,31.84,31.79,31.82,29000.0,22.3938,22.422,22.3868,22.4079,29000.0
2006-12-22 09:30:00,31.83,31.89,31.75,31.88,25400.0,22.4149,22.4572,22.3586,22.4501,25400.0
2006-12-22 10:00:00,31.87,31.91,31.79,31.9,37000.0,22.4431,22.4713,22.3868,22.4642,37000.0
2006-12-22 10:30:00,31.89,31.89,31.78,31.78,23200.0,22.4572,22.4572,22.3797,22.3797,23200.0
2006-12-22 11:00:00,31.78,31.81,31.72,31.72,19800.0,22.3797,22.4008,22.3375,22.3375,19800.0
2006-12-22 11:30:00,31.72,31.75,31.7,31.7,18600.0,22.3375,22.3586,22.3234,22.3234,18600.0
2006-12-22 12:00:00,31.68,31.7,31.64,31.7,17000.0,22.3093,22.3234,22.2811,22.3234,17000.0
2006-12-22 12:30:00,31.68,31.75,31.68,31.73,35200.0,22.3093,22.3586,22.3093,22.3445,35200.0
2006-12-22 13:00:00,31.73,31.74,31.71,31.73,14600.0,22.3445,22.3515,22.3304,22.3445,14600.0
2006-12-22 13:30:00,31.73,31.83,31.73,31.82,14800.0,22.3445,22.4149,22.3445,22.4079,14800.0
2006-12-22 14:00:00,31.82,31.86,31.82,31.84,17200.0,22.4079,22.4361,22.4079,22.422,17200.0
2006-12-22 14:30:00,31.84,31.85,31.83,31.85,16400.0,22.422,22.429,22.4149,22.429,16400.0
2006-12-22 15:00:00,31.85,31.87,31.83,31.86,25000.0,22.429,22.4431,22.4149,22.4361,25000.0
2006-12-22 15:30:00,31.86,31.87,31.82,31.82,54400.0,22.4361,22.4431,22.4079,22.4079,54400.0
2006-12-26 09:30:00,32.1,32.45,32.04,32.4,130200.0,22.6051,22.8515,22.5628,22.8163,130200.0
2006-12-26 10:00:00,32.41,32.45,32.22,32.34,54600.0,22.8234,22.8515,22.6896,22.7741,54600.0
2006-12-26 10:30:00,32.35,32.42,32.34,32.37,46000.0,22.7811,22.8304,22.7741,22.7952,46000.0
2006-12-26 11:00:00,32.37,32.45,32.24,32.45,47600.0,22.7952,22.8515,22.7037,22.8515,47600.0
2006-12-26 11:30:00,32.45,32.48,32.42,32.42,35000.0,22.8515,22.8727,22.8304,22.8304,35000.0
2006-12-26 12:00:00,32.42,32.44,32.41,32.43,26400.0,22.8304,22.8445,22.8234,22.8375,26400.0
2006-12-26 12:30:00,32.43,32.44,32.41,32.42,21200.0,22.8375,22.8445,22.8234,22.8304,21200.0
2006-12-26 13:00:00,32.42,32.45,32.42,32.45,23400.0,22.8304,22.8515,22.8304,22.8515,23400.0
2006-12-26 13:30:00,32.45,32.5,32.45,32.49,33800.0,22.8515,22.8867,22.8515,22.8797,33800.0
2006-12-26 14:00:00,32.5,32.55,32.49,32.54,32800.0,22.8867,22.922,22.8797,22.9149,32800.0
2006-12-26 14:30:00,32.54,32.59,32.49,32.49,53600.0,22.9149,22.9501,22.8797,22.8797,53600.0
2006-12-26 15:00:00,32.49,32.51,32.46,32.48,79000.0,22.8797,22.8938,22.8586,22.8727,79000.0
2006-12-26 15:30:00,32.48,32.58,32.48,32.53,127800.0,22.8727,22.9431,22.8727,22.9079,127800.0
2006-12-27 09:30:00,32.55,32.82,32.55,32.59,47800.0,22.922,23.1121,22.922,22.9501,47800.0
2006-12-27 10:00:00,32.59,32.61,32.51,32.52,22400.0,22.9501,22.9642,22.8938,22.9008,22400.0
2006-12-27 10:30:00,32.52,32.52,32.48,32.5,28800.0,22.9008,22.9008,22.8727,22.8867,28800.0
2006-12-27 11:00:00,32.49,32.56,32.49,32.52,17800.0,22.8797,22.929,22.8797,22.9008,17800.0
2006-12-27 11:30:00,32.53,32.54,32.51,32.54,16600.0,22.9079,22.9149,22.8938,22.9149,16600.0
2006-12-27 12:00:00,32.54,32.6,32.52,32.6,13600.0,22.9149,22.9572,22.9008,22.9572,13600.0
2006-12-27 12:30:00,32.6,32.61,32.56,32.56,6800.0,22.9572,22.9642,22.929,22.929,6800.0
2006-12-27 13:00:00,32.56,32.6,32.54,32.55,9000.0,22.929,22.9572,22.9149,22.922,9000.0
2006-12-27 13:30:00,32.55,32.58,32.55,32.56,16400.0,22.922,22.9431,22.922,22.929,16400.0
2006-12-27 14:00:00,32.57,32.63,32.57,32.63,15000.0,22.936,22.9783,22.936,22.9783,15000.0
2006-12-27 14:30:00,32.63,32.65,32.6,32.6,18000.0,22.9783,22.9924,22.9572,22.9572,18000.0
2006-12-27 15:00:00,32.6,32.72,32.6,32.72,37800.0,22.9572,23.0417,22.9572,23.0417,37800.0
2006-12-27 15:30:00,32.72,32.82,32.71,32.77,96000.0,23.0417,23.1121,23.0346,23.0769,96000.0
2006-12-28 09:30:00,32.73,32.88,32.68,32.77,36000.0,23.0487,23.1543,23.0135,23.0769,36000.0
2006-12-28 10:00:00,32.81,32.87,32.64,32.64,44200.0,23.1051,23.1473,22.9853,22.9853,44200.0
2006-12-28 10:30:00,32.64,32.77,32.62,32.77,42200.0,22.9853,23.0769,22.9713,23.0769,42200.0
2006-12-28 11:00:00,32.78,32.78,32.55,32.57,43000.0,23.0839,23.0839,22.922,22.936,43000.0
2006-12-28 11:30:00,32.57,32.57,32.51,32.51,23000.0,22.936,22.936,22.8938,22.8938,23000.0
2006-12-28 12:00:00,32.53,32.55,32.51,32.54,17200.0,22.9079,22.922,22.8938,22.9149,17200.0
2006-12-28 12:30:00,32.54,32.56,32.52,32.55,13000.0,22.9149,22.929,22.9008,22.922,13000.0
2006-12-28 13:00:00,32.54,32.55,32.51,32.54,23000.0,22.9149,22.922,22.8938,22.9149,23000.0
2006-12-28 13:30:00,32.52,32.69,32.52,32.68,16400.0,22.9008,23.0205,22.9008,23.0135,16400.0
2006-12-28 14:00:00,32.69,32.76,32.65,32.72,18400.0,23.0205,23.0698,22.9924,23.0417,18400.0
2006-12-28 14:30:00,32.72,32.73,32.65,32.68,44400.0,23.0417,23.0487,22.9924,23.0135,44400.0
2006-12-28 15:00:00,32.69,32.71,32.6,32.6,30200.0,23.0205,23.0346,22.9572,22.9572,30200.0
2006-12-28 15:30:00,32.59,32.62,32.55,32.55,41600.0,22.9501,22.9713,22.922,22.922,41600.0
2006-12-29 09:30:00,32.56,32.7,32.51,32.68,34000.0,22.929,23.0276,22.8938,23.0135,34000.0
2006-12-29 10:00:00,32.69,32.71,32.63,32.65,12200.0,23.0205,23.0346,22.9783,22.9924,12200.0
2006-12-29 10:30:00,32.65,32.7,32.63,32.7,21200.0,22.9924,23.0276,22.9783,23.0276,21200.0
2006-12-29 11:00:00,32.69,32.85,32.69,32.82,64000.0,23.0205,23.1332,23.0205,23.1121,64000.0
2006-12-29 11:30:00,32.81,32.84,32.74,32.76,16600.0,23.1051,23.1262,23.0558,23.0698,16600.0
2006-12-29 12:00:00,32.74,32.78,32.73,32.76,11000.0,23.0558,23.0839,23.0487,23.0698,11000.0
2006-12-29 12:30:00,32.76,32.8,32.75,32.76,31000.0,23.0698,23.098,23.0628,23.0698,31000.0
2006-12-29 13:00:00,32.77,32.8,32.76,32.76,10800.0,23.0769,23.098,23.0698,23.0698,10800.0
2006-12-29 13:30:00,32.75,32.75,32.65,32.65,34000.0,23.0628,23.0628,22.9924,22.9924,34000.0
2006-12-29 14:00:00,32.66,32.66,32.58,32.58,31600.0,22.9994,22.9994,22.9431,22.9431,31600.0
2006-12-29 14:30:00,32.57,32.6,32.53,32.53,27000.0,22.936,22.9572,22.9079,22.9079,27000.0
2006-12-29 15:00:00,32.54,32.58,32.38,32.44,54400.0,22.9149,22.9431,22.8022,22.8445,54400.0
2006-12-29 15:30:00,32.44,32.54,32.42,32.42,62200.0,22.8445,22.9149,22.8304,22.8304,62200.0
2007-01-03 09:30:00,32.73,32.85,32.63,32.77,76800.0,23.0487,23.1332,22.9783,23.0769,76800.0
2007-01-03 10:00:00,32.76,32.99,32.76,32.99,64200.0,23.0698,23.2318,23.0698,23.2318,64200.0
2007-01-03 10:30:00,32.98,33.02,32.82,32.82,44600.0,23.2248,23.2529,23.1121,23.1121,44600.0
2007-01-03 11:00:00,32.83,32.86,32.77,32.77,44800.0,23.1191,23.1403,23.0769,23.0769,44800.0
2007-01-03 11:30:00,32.77,32.8,32.7,32.7,53400.0,23.0769,23.098,23.0276,23.0276,53400.0
2007-01-03 12:00:00,32.7,32.73,32.69,32.72,34000.0,23.0276,23.0487,23.0205,23.0417,34000.0
2007-01-03 12:30:00,32.72,32.73,32.71,32.73,29800.0,23.0417,23.0487,23.0346,23.0487,29800.0
2007-01-03 13:00:00,32.73,32.74,32.65,32.68,37800.0,23.0487,23.0558,22.9924,23.0135,37800.0
2007-01-03 13:30:00,32.69,32.69,32.63,32.63,33600.0,23.0205,23.0205,22.9783,22.9783,33600.0
2007-01-03 14:00:00,32.62,32.63,32.45,32.59,109600.0,22.9713,22.9783,22.8515,22.9501,109600.0
2007-01-03 14:30:00,32.59,32.59,32.23,32.24,60400.0,22.9501,22.9501,22.6966,22.7037,60400.0
2007-01-03 15:00:00,32.24,32.44,32.23,32.38,77000.0,22.7037,22.8445,22.6966,22.8022,77000.0
2007-01-03 15:30:00,32.38,32.6,32.38,32.57,106200.0,22.8022,22.9572,22.8022,22.936,106200.0
2007-01-04 09:30:00,32.6,32.69,32.35,32.44,78000.0,22.9572,23.0205,22.7811,22.8445,78000.0
2007-01-04 10:00:00,32.43,32.43,32.17,32.2,41000.0,22.8375,22.8375,22.6544,22.6755,41000.0
2007-01-04 10:30:00,32.2,32.38,32.18,32.38,35200.0,22.6755,22.8022,22.6614,22.8022,35200.0
2007-01-04 11:00:00,32.38,32.4,32.33,32.35,26800.0,22.8022,22.8163,22.767,22.7811,26800.0
2007-01-04 11:30:00,32.34,32.38,32.3,32.33,27400.0,22.7741,22.8022,22.7459,22.767,27400.0
2007-01-04 12:00:00,32.33,32.39,32.25,32.26,16800.0,22.767,22.8093,22.7107,22.7177,16800.0
2007-01-04 12:30:00,32.26,32.27,32.19,32.2,16600.0,22.7177,22.7248,22.6684,22.6755,16600.0
2007-01-04 13:00:00,32.21,32.3,32.21,32.23,14400.0,22.6825,22.7459,22.6825,22.6966,14400.0
2007-01-04 13:30:00,32.25,32.29,32.2,32.23,13000.0,22.7107,22.7389,22.6755,22.6966,13000.0
2007-01-04 14:00:00,32.24,32.24,32.17,32.18,36000.0,22.7037,22.7037,22.6544,22.6614,36000.0
2007-01-04 14:30:00,32.21,32.38,32.19,32.35,35200.0,22.6825,22.8022,22.6684,22.7811,35200.0
2007-01-04 15:00:00,32.33,32.37,32.24,32.32,31400.0,22.767,22.7952,22.7037,22.76,31400.0
2007-01-04 15:30:00,32.33,32.43,32.32,32.35,55000.0,22.767,22.8375,22.76,22.7811,55000.0
2007-01-05 09:30:00,32.37,32.43,32.07,32.13,39000.0,22.7952,22.8375,22.5839,22.6262,39000.0
2007-01-05 10:00:00,32.13,32.19,32.08,32.08,16600.0,22.6262,22.6684,22.591,22.591,16600.0
2007-01-05 10:30:00,32.08,32.08,31.98,31.99,47000.0,22.591,22.591,22.5206,22.5276,47000.0
2007-01-05 11:00:00,31.98,31.99,31.85,31.85,50000.0,22.5206,22.5276,22.429,22.429,50000.0
2007-01-05 11:30:00,31.82,31.97,31.8,31.96,50600.0,22.4079,22.5135,22.3938,22.5065,50600.0
2007-01-05 12:00:00,31.95,31.98,31.94,31.98,10600.0,22.4994,22.5206,22.4924,22.5206,10600.0
2007-01-05 12:30:00,31.96,32.1,31.96,31.96,33600.0,22.5065,22.6051,22.5065,22.5065,33600.0
2007-01-05 13:00:00,31.96,31.98,31.87,31.96,26000.0,22.5065,22.5206,22.4431,22.5065,26000.0
2007-01-05 13:30:00,31.93,31.93,31.88,31.89,16800.0,22.4853,22.4853,22.4501,22.4572,16800.0
2007-01-05 14:00:00,31.9,31.95,31.86,31.88,25000.0,22.4642,22.4994,22.4361,22.4501,25000.0
2007-01-05 14:30:00,31.89,31.96,31.84,31.86,23600.0,22.4572,22.5065,22.422,22.4361,23600.0
2007-01-05 15:00:00,31.88,31.93,31.83,31.91,38000.0,22.4501,22.4853,22.4149,22.4713,38000.0
2007-01-05 15:30:00,31.9,31.97,31.86,31.91,41800.0,22.4642,22.5135,22.4361,22.4713,41800.0
2007-01-08 09:30:00,31.88,31.89,31.51,31.57,65800.0,22.4501,22.4572,22.1896,22.2318,65800.0
2007-01-08 10:00:00,31.57,31.7,31.57,31.68,41600.0,22.2318,22.3234,22.2318,22.3093,41600.0
2007-01-08 10:30:00,31.68,31.84,31.68,31.77,45200.0,22.3093,22.422,22.3093,22.3727,45200.0
2007-01-08 11:00:00,31.75,31.95,31.75,31.9,33000.0,22.3586,22.4994,22.3586,22.4642,33000.0
2007-01-08 11:30:00,31.9,31.97,31.88,31.95,50400.0,22.4642,22.5135,22.4501,22.4994,50400.0
2007-01-08 12:00:00,31.96,31.98,31.92,31.93,30800.0,22.5065,22.5206,22.4783,22.4853,30800.0
2007-01-08 12:30:00,31.93,32.02,31.93,32.01,27600.0,22.4853,22.5487,22.4853,22.5417,27600.0
2007-01-08 13:00:00,32.01,32.01,31.92,31.95,18800.0,22.5417,22.5417,22.4783,22.4994,18800.0
2007-01-08 13:30:00,31.95,32.07,31.94,32.05,73400.0,22.4994,22.5839,22.4924,22.5699,73400.0
2007-01-08 14:00:00,32.05,32.08,32.01,32.05,104400.0,22.5699,22.591,22.5417,22.5699,104400.0
2007-01-08 14:30:00,32.05,32.07,31.98,31.99,33800.0,22.5699,22.5839,22.5206,22.5276,33800.0
2007-01-08 15:00:00,31.99,32.04,31.97,32.02,66200.0,22.5276,22.5628,22.5135,22.5487,66200.0
2007-01-08 15:30:00,32.02,32.07,31.98,32.02,229800.0,22.5487,22.5839,22.5206,22.5487,229800.0
2007-01-09 09:30:00,32.03,32.1,31.93,32.02,48800.0,22.5558,22.6051,22.4853,22.5487,48800.0
2007-01-09 10:00:00,32.01,32.05,32.0,32.05,29800.0,22.5417,22.5699,22.5346,22.5699,29800.0
2007-01-09 10:30:00,32.04,32.05,32.0,32.02,20800.0,22.5628,22.5699,22.5346,22.5487,20800.0
2007-01-09 11:00:00,32.01,32.01,31.85,31.85,45600.0,22.5417,22.5417,22.429,22.429,45600.0
2007-01-09 11:30:00,31.85,31.98,31.84,31.92,43400.0,22.429,22.5206,22.422,22.4783,43400.0
2007-01-09 12:00:00,31.95,31.98,31.91,31.96,22000.0,22.4994,22.5206,22.4713,22.5065,22000.0
2007-01-09 12:30:00,31.96,32.02,31.95,32.01,35400.0,22.5065,22.5487,22.4994,22.5417,35400.0
2007-01-09 13:00:00,32.02,32.02,31.97,31.98,20200.0,22.5487,22.5487,22.5135,22.5206,20200.0
2007-01-09 13:30:00,31.98,32.05,31.98,32.03,20000.0,22.5206,22.5699,22.5206,22.5558,20000.0
2007-01-09 14:00:00,32.04,32.09,32.02,32.04,31600.0,22.5628,22.598,22.5487,22.5628,31600.0
2007-01-09 14:30:00,32.04,32.09,32.02,32.09,21000.0,22.5628,22.598,22.5487,22.598,21000.0
2007-01-09 15:00:00,32.1,32.13,32.08,32.1,20200.0,22.6051,22.6262,22.591,22.6051,20200.0
2007-01-09 15:30:00,32.09,32.1,32.05,32.09,51000.0,22.598,22.6051,22.5699,22.598,51000.0
2007-01-10 09:30:00,31.95,32.0,31.86,31.99,32400.0,22.4994,22.5346,22.4361,22.5276,32400.0
2007-01-10 10:00:00,31.96,32.15,31.92,32.1,33800.0,22.5065,22.6403,22.4783,22.6051,33800.0
2007-01-10 10:30:00,32.11,32.23,32.04,32.2,47000.0,22.6121,22.6966,22.5628,22.6755,47000.0
2007-01-10 11:00:00,32.21,32.23,32.08,32.08,27200.0,22.6825,22.6966,22.591,22.591,27200.0
2007-01-10 11:30:00,32.08,32.11,32.05,32.05,21600.0,22.591,22.6121,22.5699,22.5699,21600.0
2007-01-10 12:00:00,32.04,32.11,32.04,32.08,24200.0,22.5628,22.6121,22.5628,22.591,24200.0
2007-01-10 12:30:00,32.06,32.08,32.04,32.04,11800.0,22.5769,22.591,22.5628,22.5628,11800.0
2007-01-10 13:00:00,32.02,32.07,32.01,32.06,11000.0,22.5487,22.5839,22.5417,22.5769,11000.0
2007-01-10 13:30:00,32.06,32.13,32.02,32.12,26000.0,22.5769,22.6262,22.5487,22.6191,26000.0
2007-01-10 14:00:00,32.1,32.15,32.07,32.09,19800.0,22.6051,22.6403,22.5839,22.598,19800.0
2007-01-10 14:30:00,32.07,32.16,32.07,32.12,10800.0,22.5839,22.6473,22.5839,22.6191,10800.0
2007-01-10 15:00:00,32.12,32.16,32.11,32.13,18000.0,22.6191,22.6473,22.6121,22.6262,18000.0
2007-01-10 15:30:00,32.14,32.22,32.13,32.15,34400.0,22.6332,22.6896,22.6262,22.6403,34400.0
2007-01-11 09:30:00,32.2,32.49,32.2,32.49,44800.0,22.6755,22.8797,22.6755,22.8797,44800.0
2007-01-11 10:00:00,32.46,32.56,32.39,32.4,27200.0,22.8586,22.929,22.8093,22.8163,27200.0
2007-01-11 10:30:00,32.41,32.5,32.38,32.45,42600.0,22.8234,22.8867,22.8022,22.8515,42600.0
2007-01-11 11:00:00,32.45,32.49,32.44,32.48,20200.0,22.8515,22.8797,22.8445,22.8727,20200.0
2007-01-11 11:30:00,32.48,32.55,32.46,32.55,12800.0,22.8727,22.922,22.8586,22.922,12800.0
2007-01-11 12:00:00,32.55,32.62,32.52,32.58,21800.0,22.922,22.9713,22.9008,22.9431,21800.0
2007-01-11 12:30:00,32.58,32.6,32.55,32.6,10800.0,22.9431,22.9572,22.922,22.9572,10800.0
2007-01-11 13:00:00,32.57,32.59,32.55,32.57,14400.0,22.936,22.9501,22.922,22.936,14400.0
2007-01-11 13:30:00,32.57,32.62,32.57,32.59,19200.0,22.936,22.9713,22.936,22.9501,19200.0
2007-01-11 14:00:00,32.58,32.6,32.51,32.57,37800.0,22.9431,22.9572,22.8938,22.936,37800.0
2007-01-11 14:30:00,32.59,32.65,32.57,32.63,20000.0,22.9501,22.9924,22.936,22.9783,20000.0
2007-01-11 15:00:00,32.63,32.63,32.52,32.59,37600.0,22.9783,22.9783,22.9008,22.9501,37600.0
2007-01-11 15:30:00,32.6,32.62,32.57,32.57,62800.0,22.9572,22.9713,22.936,22.936,62800.0
2007-01-12 09:30:00,32.48,32.74,32.45,32.74,21000.0,22.8727,23.0558,22.8515,23.0558,21000.0
2007-01-12 10:00:00,32.75,32.77,32.67,32.71,19200.0,23.0628,23.0769,23.0065,23.0346,19200.0
2007-01-12 10:30:00,32.72,32.73,32.54,32.57,57600.0,23.0417,23.0487,22.9149,22.936,57600.0
2007-01-12 11:00:00,32.56,32.57,32.52,32.54,70600.0,22.929,22.936,22.9008,22.9149,70600.0
2007-01-12 11:30:00,32.54,32.6,32.52,32.59,36800.0,22.9149,22.9572,22.9008,22.9501,36800.0
2007-01-12 12:00:00,32.6,32.63,32.58,32.6,34800.0,22.9572,22.9783,22.9431,22.9572,34800.0
2007-01-12 12:30:00,32.6,32.62,32.55,32.62,42800.0,22.9572,22.9713,22.922,22.9713,42800.0
2007-01-12 13:00:00,32.6,32.62,32.57,32.57,34800.0,22.9572,22.9713,22.936,22.936,34800.0
2007-01-12 13:30:00,32.57,32.62,32.52,32.62,50200.0,22.936,22.9713,22.9008,22.9713,50200.0
2007-01-12 14:00:00,32.61,32.62,32.56,32.6,137200.0,22.9642,22.9713,22.929,22.9572,137200.0
2007-01-12 14:30:00,32.61,32.62,32.57,32.59,28000.0,22.9642,22.9713,22.936,22.9501,28000.0
2007-01-12 15:00:00,32.59,32.65,32.59,32.65,45400.0,22.9501,22.9924,22.9501,22.9924,45400.0
2007-01-12 15:30:00,32.63,32.69,32.63,32.66,42200.0,22.9783,23.0205,22.9783,22.9994,42200.0
2007-01-16 09:30:00,32.74,32.84,32.57,32.73,34000.0,23.0558,23.1262,22.936,23.0487,34000.0
2007-01-16 10:00:00,32.73,32.73,32.63,32.67,13400.0,23.0487,23.0487,22.9783,23.0065,13400.0
2007-01-16 10:30:00,32.67,32.68,32.63,32.65,9600.0,23.0065,23.0135,22.9783,22.9924,9600.0
2007-01-16 11:00:00,32.64,32.69,32.6,32.6,10400.0,22.9853,23.0205,22.9572,22.9572,10400.0
2007-01-16 11:30:00,32.59,32.62,32.55,32.55,17800.0,22.9501,22.9713,22.922,22.922,17800.0
2007-01-16 12:00:00,32.54,32.55,32.51,32.52,10000.0,22.9149,22.922,22.8938,22.9008,10000.0
2007-01-16 12:30:00,32.52,32.6,32.52,32.55,15600.0,22.9008,22.9572,22.9008,22.922,15600.0
2007-01-16 13:00:00,32.55,32.6,32.55,32.57,9800.0,22.922,22.9572,22.922,22.936,9800.0
2007-01-16 13:30:00,32.59,32.6,32.57,32.6,10200.0,22.9501,22.9572,22.936,22.9572,10200.0
2007-01-16 14:00:00,32.59,32.63,32.56,32.57,13800.0,22.9501,22.9783,22.929,22.936,13800.0
2007-01-16 14:30:00,32.57,32.63,32.56,32.56,22400.0,22.936,22.9783,22.929,22.929,22400.0
2007-01-16 15:00:00,32.57,32.6,32.57,32.6,46000.0,22.936,22.9572,22.936,22.9572,46000.0
2007-01-16 15:30:00,32.59,32.59,32.52,32.57,50800.0,22.9501,22.9501,22.9008,22.936,50800.0
2007-01-17 09:30:00,32.52,32.67,32.48,32.62,86400.0,22.9008,23.0065,22.8727,22.9713,86400.0
2007-01-17 10:00:00,32.6,32.6,32.46,32.6,38800.0,22.9572,22.9572,22.8586,22.9572,38800.0
2007-01-17 10:30:00,32.59,32.65,32.52,32.57,31800.0,22.9501,22.9924,22.9008,22.936,31800.0
2007-01-17 11:00:00,32.56,32.61,32.56,32.59,13200.0,22.929,22.9642,22.929,22.9501,13200.0
2007-01-17 11:30:00,32.59,32.65,32.59,32.63,31800.0,22.9501,22.9924,22.9501,22.9783,31800.0
2007-01-17 12:00:00,32.63,32.67,32.63,32.67,16400.0,22.9783,23.0065,22.9783,23.0065,16400.0
2007-01-17 12:30:00,32.67,32.67,32.64,32.67,12600.0,23.0065,23.0065,22.9853,23.0065,12600.0
2007-01-17 13:00:00,32.67,32.7,32.63,32.69,14600.0,23.0065,23.0276,22.9783,23.0205,14600.0
2007-01-17 13:30:00,32.69,32.7,32.68,32.7,14000.0,23.0205,23.0276,23.0135,23.0276,14000.0
2007-01-17 14:00:00,32.69,32.74,32.59,32.63,58600.0,23.0205,23.0558,22.9501,22.9783,58600.0
2007-01-17 14:30:00,32.63,32.68,32.57,32.59,68600.0,22.9783,23.0135,22.936,22.9501,68600.0
2007-01-17 15:00:00,32.59,32.59,32.5,32.53,90000.0,22.9501,22.9501,22.8867,22.9079,90000.0
2007-01-17 15:30:00,32.53,32.59,32.51,32.55,131800.0,22.9079,22.9501,22.8938,22.922,131800.0
2007-01-18 09:30:00,32.65,32.65,32.46,32.57,72200.0,22.9924,22.9924,22.8586,22.936,72200.0
2007-01-18 10:00:00,32.58,32.6,32.49,32.51,66200.0,22.9431,22.9572,22.8797,22.8938,66200.0
2007-01-18 10:30:00,32.52,32.55,32.44,32.49,38000.0,22.9008,22.922,22.8445,22.8797,38000.0
2007-01-18 11:00:00,32.49,32.52,32.47,32.49,47800.0,22.8797,22.9008,22.8656,22.8797,47800.0
2007-01-18 11:30:00,32.51,32.55,32.49,32.51,62800.0,22.8938,22.922,22.8797,22.8938,62800.0
2007-01-18 12:00:00,32.5,32.54,32.49,32.51,38000.0,22.8867,22.9149,22.8797,22.8938,38000.0
2007-01-18 12:30:00,32.52,32.55,32.52,32.53,30200.0,22.9008,22.922,22.9008,22.9079,30200.0
2007-01-18 13:00:00,32.52,32.54,32.51,32.52,27600.0,22.9008,22.9149,22.8938,22.9008,27600.0
2007-01-18 13:30:00,32.52,32.58,32.52,32.53,29800.0,22.9008,22.9431,22.9008,22.9079,29800.0
2007-01-18 14:00:00,32.53,32.55,32.52,32.52,27000.0,22.9079,22.922,22.9008,22.9008,27000.0
2007-01-18 14:30:00,32.52,32.54,32.49,32.51,35400.0,22.9008,22.9149,22.8797,22.8938,35400.0
2007-01-18 15:00:00,32.51,32.57,32.51,32.57,45400.0,22.8938,22.936,22.8938,22.936,45400.0
2007-01-18 15:30:00,32.57,32.6,32.52,32.56,108200.0,22.936,22.9572,22.9008,22.929,108200.0
2007-01-19 09:30:00,32.71,32.85,32.42,32.79,102400.0,23.0346,23.1332,22.8304,23.091,102400.0
2007-01-19 10:00:00,32.8,32.85,32.72,32.82,55400.0,23.098,23.1332,23.0417,23.1121,55400.0
2007-01-19 10:30:00,32.82,32.85,32.76,32.82,61800.0,23.1121,23.1332,23.0698,23.1121,61800.0
2007-01-19 11:00:00,32.83,32.84,32.76,32.79,40800.0,23.1191,23.1262,23.0698,23.091,40800.0
2007-01-19 11:30:00,32.79,32.79,32.73,32.73,18000.0,23.091,23.091,23.0487,23.0487,18000.0
2007-01-19 12:00:00,32.73,32.73,32.66,32.68,21600.0,23.0487,23.0487,22.9994,23.0135,21600.0
2007-01-19 12:30:00,32.67,32.73,32.66,32.69,14000.0,23.0065,23.0487,22.9994,23.0205,14000.0
2007-01-19 13:00:00,32.71,32.74,32.69,32.73,15000.0,23.0346,23.0558,23.0205,23.0487,15000.0
2007-01-19 13:30:00,32.73,32.76,32.68,32.73,23600.0,23.0487,23.0698,23.0135,23.0487,23600.0
2007-01-19 14:00:00,32.73,32.77,32.71,32.75,25000.0,23.0487,23.0769,23.0346,23.0628,25000.0
2007-01-19 14:30:00,32.76,32.85,32.74,32.85,29400.0,23.0698,23.1332,23.0558,23.1332,29400.0
2007-01-19 15:00:00,32.85,32.88,32.83,32.83,18800.0,23.1332,23.1543,23.1191,23.1191,18800.0
2007-01-19 15:30:00,32.83,32.88,32.82,32.88,68000.0,23.1191,23.1543,23.1121,23.1543,68000.0
2007-01-22 09:30:00,32.85,32.9,32.76,32.77,43800.0,23.1332,23.1684,23.0698,23.0769,43800.0
2007-01-22 10:00:00,32.76,32.78,32.66,32.76,251800.0,23.0698,23.0839,22.9994,23.0698,251800.0
2007-01-22 10:30:00,32.77,32.77,32.67,32.73,32400.0,23.0769,23.0769,23.0065,23.0487,32400.0
2007-01-22 11:00:00,32.73,32.74,32.67,32.7,27800.0,23.0487,23.0558,23.0065,23.0276,27800.0
2007-01-22 11:30:00,32.7,32.77,32.65,32.73,24000.0,23.0276,23.0769,22.9924,23.0487,24000.0
2007-01-22 12:00:00,32.72,32.76,32.63,32.63,15200.0,23.0417,23.0698,22.9783,22.9783,15200.0
2007-01-22 12:30:00,32.63,32.63,32.56,32.56,19800.0,22.9783,22.9783,22.929,22.929,19800.0
2007-01-22 13:00:00,32.56,32.62,32.55,32.62,24200.0,22.929,22.9713,22.922,22.9713,24200.0
2007-01-22 13:30:00,32.62,32.69,32.57,32.68,23800.0,22.9713,23.0205,22.936,23.0135,23800.0
2007-01-22 14:00:00,32.68,32.72,32.67,32.7,20400.0,23.0135,23.0417,23.0065,23.0276,20400.0
2007-01-22 14:30:00,32.69,32.69,32.63,32.65,20800.0,23.0205,23.0205,22.9783,22.9924,20800.0
2007-01-22 15:00:00,32.64,32.65,32.57,32.59,28000.0,22.9853,22.9924,22.936,22.9501,28000.0
2007-01-22 15:30:00,32.59,32.7,32.58,32.66,71000.0,22.9501,23.0276,22.9431,22.9994,71000.0
2007-01-23 09:30:00,32.7,32.79,32.65,32.77,38400.0,23.0276,23.091,22.9924,23.0769,38400.0
2007-01-23 10:00:00,32.79,32.88,32.76,32.79,44800.0,23.091,23.1543,23.0698,23.091,44800.0
2007-01-23 10:30:00,32.79,32.81,32.75,32.79,43400.0,23.091,23.1051,23.0628,23.091,43400.0
2007-01-23 11:00:00,32.79,32.85,32.78,32.8,73800.0,23.091,23.1332,23.0839,23.098,73800.0
2007-01-23 11:30:00,32.8,32.8,32.72,32.77,29600.0,23.098,23.098,23.0417,23.0769,29600.0
2007-01-23 12:00:00,32.77,32.79,32.73,32.79,31600.0,23.0769,23.091,23.0487,23.091,31600.0
2007-01-23 12:30:00,32.79,32.86,32.75,32.86,32000.0,23.091,23.1403,23.0628,23.1403,32000.0
2007-01-23 13:00:00,32.86,32.93,32.86,32.92,29200.0,23.1403,23.1896,23.1403,23.1825,29200.0
2007-01-23 13:30:00,32.92,32.92,32.87,32.87,15400.0,23.1825,23.1825,23.1473,23.1473,15400.0
2007-01-23 14:00:00,32.87,32.87,32.79,32.8,28200.0,23.1473,23.1473,23.091,23.098,28200.0
2007-01-23 14:30:00,32.8,32.8,32.7,32.74,56800.0,23.098,23.098,23.0276,23.0558,56800.0
2007-01-23 15:00:00,32.74,32.77,32.72,32.74,56600.0,23.0558,23.0769,23.0417,23.0558,56600.0
2007-01-23 15:30:00,32.74,32.76,32.68,32.76,82800.0,23.0558,23.0698,23.0135,23.0698,82800.0
2007-01-24 09:30:00,32.88,32.98,32.79,32.96,107600.0,23.1543,23.2248,23.091,23.2107,107600.0
2007-01-24 10:00:00,32.97,33.04,32.91,33.01,110400.0,23.2177,23.267,23.1755,23.2459,110400.0
2007-01-24 10:30:00,33.01,33.06,32.96,32.99,27400.0,23.2459,23.2811,23.2107,23.2318,27400.0
2007-01-24 11:00:00,32.97,32.99,32.91,32.92,21400.0,23.2177,23.2318,23.1755,23.1825,21400.0
2007-01-24 11:30:00,32.92,32.96,32.87,32.91,15400.0,23.1825,23.2107,23.1473,23.1755,15400.0
2007-01-24 12:00:00,32.9,32.93,32.87,32.88,22400.0,23.1684,23.1896,23.1473,23.1543,22400.0
2007-01-24 12:30:00,32.88,32.89,32.8,32.81,20400.0,23.1543,23.1614,23.098,23.1051,20400.0
2007-01-24 13:00:00,32.81,32.82,32.76,32.79,18000.0,23.1051,23.1121,23.0698,23.091,18000.0
2007-01-24 13:30:00,32.8,32.9,32.8,32.85,32000.0,23.098,23.1684,23.098,23.1332,32000.0
2007-01-24 14:00:00,32.85,32.85,32.77,32.77,35400.0,23.1332,23.1332,23.0769,23.0769,35400.0
2007-01-24 14:30:00,32.78,32.82,32.77,32.77,90600.0,23.0839,23.1121,23.0769,23.0769,90600.0
2007-01-24 15:00:00,32.77,32.79,32.74,32.74,42600.0,23.0769,23.091,23.0558,23.0558,42600.0
2007-01-24 15:30:00,32.74,32.76,32.67,32.7,206200.0,23.0558,23.0698,23.0065,23.0276,206200.0
2007-01-25 09:30:00,32.7,32.7,32.1,32.13,217200.0,23.0276,23.0276,22.6051,22.6262,217200.0
2007-01-25 10:00:00,32.13,32.22,32.09,32.1,133400.0,22.6262,22.6896,22.598,22.6051,133400.0
2007-01-25 10:30:00,32.1,32.11,31.8,32.06,165000.0,22.6051,22.6121,22.3938,22.5769,165000.0
2007-01-25 11:00:00,32.08,32.28,32.08,32.23,65400.0,22.591,22.7318,22.591,22.6966,65400.0
2007-01-25 11:30:00,32.24,32.24,32.07,32.07,84200.0,22.7037,22.7037,22.5839,22.5839,84200.0
2007-01-25 12:00:00,32.07,32.1,32.02,32.02,38200.0,22.5839,22.6051,22.5487,22.5487,38200.0
2007-01-25 12:30:00,32.02,32.04,31.96,31.96,61600.0,22.5487,22.5628,22.5065,22.5065,61600.0
2007-01-25 13:00:00,31.97,32.15,31.96,32.12,63400.0,22.5135,22.6403,22.5065,22.6191,63400.0
2007-01-25 13:30:00,32.12,32.13,31.93,31.93,53800.0,22.6191,22.6262,22.4853,22.4853,53800.0
2007-01-25 14:00:00,31.93,31.93,31.75,31.78,99400.0,22.4853,22.4853,22.3586,22.3797,99400.0
2007-01-25 14:30:00,31.78,31.88,31.75,31.86,65200.0,22.3797,22.4501,22.3586,22.4361,65200.0
2007-01-25 15:00:00,31.86,31.98,31.82,31.97,100000.0,22.4361,22.5206,22.4079,22.5135,100000.0
2007-01-25 15:30:00,31.96,32.02,31.93,32.0,173000.0,22.5065,22.5487,22.4853,22.5346,173000.0
2007-01-26 09:30:00,32.05,32.09,31.92,31.93,53400.0,22.5699,22.598,22.4783,22.4853,53400.0
2007-01-26 10:00:00,31.93,31.97,31.75,31.84,93200.0,22.4853,22.5135,22.3586,22.422,93200.0
2007-01-26 10:30:00,31.83,31.93,31.8,31.93,57600.0,22.4149,22.4853,22.3938,22.4853,57600.0
2007-01-26 11:00:00,31.94,31.96,31.6,31.81,91000.0,22.4924,22.5065,22.253,22.4008,91000.0
2007-01-26 11:30:00,31.8,31.8,31.71,31.77,45200.0,22.3938,22.3938,22.3304,22.3727,45200.0
2007-01-26 12:00:00,31.77,31.9,31.77,31.9,45400.0,22.3727,22.4642,22.3727,22.4642,45400.0
2007-01-26 12:30:00,31.89,31.91,31.79,31.81,30400.0,22.4572,22.4713,22.3868,22.4008,30400.0
2007-01-26 13:00:00,31.81,31.84,31.77,31.79,40000.0,22.4008,22.422,22.3727,22.3868,40000.0
2007-01-26 13:30:00,31.79,31.91,31.79,31.86,30800.0,22.3868,22.4713,22.3868,22.4361,30800.0
2007-01-26 14:00:00,31.85,31.91,31.82,31.87,29400.0,22.429,22.4713,22.4079,22.4431,29400.0
2007-01-26 14:30:00,31.86,31.89,31.83,31.89,39800.0,22.4361,22.4572,22.4149,22.4572,39800.0
2007-01-26 15:00:00,31.89,32.09,31.89,32.04,66400.0,22.4572,22.598,22.4572,22.5628,66400.0
2007-01-26 15:30:00,32.02,32.15,32.02,32.1,100800.0,22.5487,22.6403,22.5487,22.6051,100800.0
2007-01-29 09:30:00,32.13,32.3,32.07,32.27,39600.0,22.6262,22.7459,22.5839,22.7248,39600.0
2007-01-29 10:00:00,32.3,32.35,32.2,32.24,33000.0,22.7459,22.7811,22.6755,22.7037,33000.0
2007-01-29 10:30:00,32.25,32.31,32.22,32.27,40400.0,22.7107,22.7529,22.6896,22.7248,40400.0
2007-01-29 11:00:00,32.27,32.36,32.27,32.31,37800.0,22.7248,22.7882,22.7248,22.7529,37800.0
2007-01-29 11:30:00,32.31,32.35,32.27,32.3,34200.0,22.7529,22.7811,22.7248,22.7459,34200.0
2007-01-29 12:00:00,32.31,32.48,32.3,32.46,36200.0,22.7529,22.8727,22.7459,22.8586,36200.0
2007-01-29 12:30:00,32.46,32.57,32.46,32.56,28800.0,22.8586,22.936,22.8586,22.929,28800.0
2007-01-29 13:00:00,32.56,32.63,32.56,32.61,41000.0,22.929,22.9783,22.929,22.9642,41000.0
2007-01-29 13:30:00,32.61,32.64,32.51,32.52,63600.0,22.9642,22.9853,22.8938,22.9008,63600.0
2007-01-29 14:00:00,32.52,32.58,32.48,32.54,63000.0,22.9008,22.9431,22.8727,22.9149,63000.0
2007-01-29 14:30:00,32.54,32.55,32.52,32.52,27200.0,22.9149,22.922,22.9008,22.9008,27200.0
2007-01-29 15:00:00,32.52,32.6,32.48,32.6,75000.0,22.9008,22.9572,22.8727,22.9572,75000.0
2007-01-29 15:30:00,32.6,32.65,32.57,32.6,134800.0,22.9572,22.9924,22.936,22.9572,134800.0
2007-01-30 09:30:00,32.62,32.72,32.53,32.6,46400.0,22.9713,23.0417,22.9079,22.9572,46400.0
2007-01-30 10:00:00,32.6,32.69,32.49,32.53,54600.0,22.9572,23.0205,22.8797,22.9079,54600.0
2007-01-30 10:30:00,32.54,32.69,32.53,32.58,71600.0,22.9149,23.0205,22.9079,22.9431,71600.0
2007-01-30 11:00:00,32.6,32.65,32.51,32.61,24200.0,22.9572,22.9924,22.8938,22.9642,24200.0
2007-01-30 11:30:00,32.6,32.65,32.57,32.59,18400.0,22.9572,22.9924,22.936,22.9501,18400.0
2007-01-30 12:00:00,32.58,32.6,32.52,32.52,18200.0,22.9431,22.9572,22.9008,22.9008,18200.0
2007-01-30 12:30:00,32.52,32.59,32.52,32.58,26400.0,22.9008,22.9501,22.9008,22.9431,26400.0
2007-01-30 13:00:00,32.58,32.63,32.57,32.6,21600.0,22.9431,22.9783,22.936,22.9572,21600.0
2007-01-30 13:30:00,32.58,32.6,32.5,32.56,19400.0,22.9431,22.9572,22.8867,22.929,19400.0
2007-01-30 14:00:00,32.56,32.57,32.53,32.54,24000.0,22.929,22.936,22.9079,22.9149,24000.0
2007-01-30 14:30:00,32.54,32.6,32.52,32.59,37200.0,22.9149,22.9572,22.9008,22.9501,37200.0
2007-01-30 15:00:00,32.59,32.71,32.59,32.64,49800.0,22.9501,23.0346,22.9501,22.9853,49800.0
2007-01-30 15:30:00,32.63,32.66,32.53,32.55,169200.0,22.9783,22.9994,22.9079,22.922,169200.0
2007-01-31 09:30:00,32.61,32.71,32.34,32.51,101800.0,22.9642,23.0346,22.7741,22.8938,101800.0
2007-01-31 10:00:00,32.51,32.82,32.49,32.8,64400.0,22.8938,23.1121,22.8797,23.098,64400.0
2007-01-31 10:30:00,32.82,32.96,32.68,32.8,119000.0,23.1121,23.2107,23.0135,23.098,119000.0
2007-01-31 11:00:00,32.77,32.91,32.77,32.87,39800.0,23.0769,23.1755,23.0769,23.1473,39800.0
2007-01-31 11:30:00,32.87,32.91,32.83,32.88,64000.0,23.1473,23.1755,23.1191,23.1543,64000.0
2007-01-31 12:00:00,32.87,32.87,32.77,32.84,50000.0,23.1473,23.1473,23.0769,23.1262,50000.0
2007-01-31 12:30:00,32.83,32.85,32.74,32.85,47400.0,23.1191,23.1332,23.0558,23.1332,47400.0
2007-01-31 13:00:00,32.83,32.85,32.79,32.82,25200.0,23.1191,23.1332,23.091,23.1121,25200.0
2007-01-31 13:30:00,32.82,32.86,32.78,32.84,20400.0,23.1121,23.1403,23.0839,23.1262,20400.0
2007-01-31 14:00:00,32.84,32.96,32.76,32.91,43600.0,23.1262,23.2107,23.0698,23.1755,43600.0
2007-01-31 14:30:00,32.93,32.97,32.88,32.95,57600.0,23.1896,23.2177,23.1543,23.2036,57600.0
2007-01-31 15:00:00,32.95,33.16,32.94,33.04,76000.0,23.2036,23.3515,23.1966,23.267,76000.0
2007-01-31 15:30:00,33.02,33.07,32.94,33.05,96000.0,23.2529,23.2881,23.1966,23.2741,96000.0
2007-02-01 09:30:00,32.96,33.23,32.96,33.19,45200.0,23.2107,23.4008,23.2107,23.3727,45200.0
2007-02-01 10:00:00,33.19,33.24,33.02,33.02,54400.0,23.3727,23.4079,23.2529,23.2529,54400.0
2007-02-01 10:30:00,33.03,33.1,32.95,32.95,53600.0,23.26,23.3093,23.2036,23.2036,53600.0
2007-02-01 11:00:00,32.95,32.95,32.81,32.85,45600.0,23.2036,23.2036,23.1051,23.1332,45600.0
2007-02-01 11:30:00,32.85,32.97,32.82,32.97,64800.0,23.1332,23.2177,23.1121,23.2177,64800.0
2007-02-01 12:00:00,32.97,32.99,32.69,32.77,47400.0,23.2177,23.2318,23.0205,23.0769,47400.0
2007-02-01 12:30:00,32.77,32.8,32.71,32.74,51200.0,23.0769,23.098,23.0346,23.0558,51200.0
2007-02-01 13:00:00,32.74,32.76,32.66,32.7,44000.0,23.0558,23.0698,22.9994,23.0276,44000.0
2007-02-01 13:30:00,32.7,32.71,32.62,32.65,57800.0,23.0276,23.0346,22.9713,22.9924,57800.0
2007-02-01 14:00:00,32.65,32.71,32.59,32.68,78400.0,22.9924,23.0346,22.9501,23.0135,78400.0
2007-02-01 14:30:00,32.67,32.71,32.62,32.67,65400.0,23.0065,23.0346,22.9713,23.0065,65400.0
2007-02-01 15:00:00,32.66,32.84,32.66,32.73,93400.0,22.9994,23.1262,22.9994,23.0487,93400.0
2007-02-01 15:30:00,32.73,32.74,32.66,32.71,123000.0,23.0487,23.0558,22.9994,23.0346,123000.0
2007-02-02 09:30:00,32.85,32.95,32.73,32.73,67200.0,23.1332,23.2036,23.0487,23.0487,67200.0
2007-02-02 10:00:00,32.71,32.74,32.59,32.59,47000.0,23.0346,23.0558,22.9501,22.9501,47000.0
2007-02-02 10:30:00,32.62,32.89,32.62,32.85,47600.0,22.9713,23.1614,22.9713,23.1332,47600.0
2007-02-02 11:00:00,32.85,32.9,32.83,32.85,23400.0,23.1332,23.1684,23.1191,23.1332,23400.0
2007-02-02 11:30:00,32.84,32.93,32.84,32.92,23200.0,23.1262,23.1896,23.1262,23.1825,23200.0
2007-02-02 12:00:00,32.92,32.94,32.85,32.9,17600.0,23.1825,23.1966,23.1332,23.1684,17600.0
2007-02-02 12:30:00,32.9,32.95,32.88,32.95,14800.0,23.1684,23.2036,23.1543,23.2036,14800.0
2007-02-02 13:00:00,32.95,33.0,32.93,32.95,23400.0,23.2036,23.2389,23.1896,23.2036,23400.0
2007-02-02 13:30:00,32.95,32.99,32.93,32.95,15800.0,23.2036,23.2318,23.1896,23.2036,15800.0
2007-02-02 14:00:00,32.94,32.96,32.85,32.85,19000.0,23.1966,23.2107,23.1332,23.1332,19000.0
2007-02-02 14:30:00,32.87,32.9,32.85,32.89,18400.0,23.1473,23.1684,23.1332,23.1614,18400.0
2007-02-02 15:00:00,32.9,32.93,32.86,32.92,28600.0,23.1684,23.1896,23.1403,23.1825,28600.0
2007-02-02 15:30:00,32.91,32.96,32.89,32.89,54600.0,23.1755,23.2107,23.1614,23.1614,54600.0
2007-02-05 09:30:00,32.77,32.82,32.56,32.57,54000.0,23.0769,23.1121,22.929,22.936,54000.0
2007-02-05 10:00:00,32.59,32.59,32.49,32.52,39200.0,22.9501,22.9501,22.8797,22.9008,39200.0
2007-02-05 10:30:00,32.52,32.61,32.52,32.6,24000.0,22.9008,22.9642,22.9008,22.9572,24000.0
2007-02-05 11:00:00,32.59,32.6,32.56,32.58,28400.0,22.9501,22.9572,22.929,22.9431,28400.0
2007-02-05 11:30:00,32.58,32.58,32.48,32.49,21200.0,22.9431,22.9431,22.8727,22.8797,21200.0
2007-02-05 12:00:00,32.49,32.51,32.47,32.49,14400.0,22.8797,22.8938,22.8656,22.8797,14400.0
2007-02-05 12:30:00,32.49,32.49,32.45,32.48,31000.0,22.8797,22.8797,22.8515,22.8727,31000.0
2007-02-05 13:00:00,32.48,32.52,32.45,32.47,24400.0,22.8727,22.9008,22.8515,22.8656,24400.0
2007-02-05 13:30:00,32.47,32.5,32.45,32.49,22400.0,22.8656,22.8867,22.8515,22.8797,22400.0
2007-02-05 14:00:00,32.48,32.54,32.46,32.5,48800.0,22.8727,22.9149,22.8586,22.8867,48800.0
2007-02-05 14:30:00,32.5,32.51,32.47,32.49,27600.0,22.8867,22.8938,22.8656,22.8797,27600.0
2007-02-05 15:00:00,32.48,32.51,32.46,32.48,37600.0,22.8727,22.8938,22.8586,22.8727,37600.0
2007-02-05 15:30:00,32.48,32.49,32.46,32.46,49400.0,22.8727,22.8797,22.8586,22.8586,49400.0
2007-02-06 09:30:00,32.49,32.56,32.46,32.52,46600.0,22.8797,22.929,22.8586,22.9008,46600.0
2007-02-06 10:00:00,32.52,32.56,32.49,32.51,29000.0,22.9008,22.929,22.8797,22.8938,29000.0
2007-02-06 10:30:00,32.51,32.54,32.49,32.51,20000.0,22.8938,22.9149,22.8797,22.8938,20000.0
2007-02-06 11:00:00,32.51,32.52,32.47,32.49,16600.0,22.8938,22.9008,22.8656,22.8797,16600.0
2007-02-06 11:30:00,32.49,32.52,32.46,32.46,15000.0,22.8797,22.9008,22.8586,22.8586,15000.0
2007-02-06 12:00:00,32.45,32.49,32.45,32.46,11800.0,22.8515,22.8797,22.8515,22.8586,11800.0
2007-02-06 12:30:00,32.46,32.51,32.46,32.49,9800.0,22.8586,22.8938,22.8586,22.8797,9800.0
2007-02-06 13:00:00,32.49,32.54,32.49,32.5,23000.0,22.8797,22.9149,22.8797,22.8867,23000.0
2007-02-06 13:30:00,32.5,32.53,32.48,32.5,152600.0,22.8867,22.9079,22.8727,22.8867,152600.0
2007-02-06 14:00:00,32.5,32.5,32.45,32.45,41800.0,22.8867,22.8867,22.8515,22.8515,41800.0
2007-02-06 14:30:00,32.45,32.47,32.42,32.45,40000.0,22.8515,22.8656,22.8304,22.8515,40000.0
2007-02-06 15:00:00,32.45,32.47,32.38,32.39,89800.0,22.8515,22.8656,22.8022,22.8093,89800.0
2007-02-06 15:30:00,32.39,32.44,32.33,32.38,112000.0,22.8093,22.8445,22.767,22.8022,112000.0
2007-02-07 09:30:00,32.4,32.4,32.16,32.27,78800.0,22.8163,22.8163,22.6473,22.7248,78800.0
2007-02-07 10:00:00,32.27,32.42,32.24,32.4,38800.0,22.7248,22.8304,22.7037,22.8163,38800.0
2007-02-07 10:30:00,32.39,32.49,32.38,32.44,25600.0,22.8093,22.8797,22.8022,22.8445,25600.0
2007-02-07 11:00:00,32.44,32.44,32.37,32.43,26800.0,22.8445,22.8445,22.7952,22.8375,26800.0
2007-02-07 11:30:00,32.46,32.49,32.44,32.48,22200.0,22.8586,22.8797,22.8445,22.8727,22200.0
2007-02-07 12:00:00,32.45,32.49,32.44,32.47,14000.0,22.8515,22.8797,22.8445,22.8656,14000.0
2007-02-07 12:30:00,32.47,32.48,32.46,32.46,16400.0,22.8656,22.8727,22.8586,22.8586,16400.0
2007-02-07 13:00:00,32.46,32.51,32.46,32.49,32600.0,22.8586,22.8938,22.8586,22.8797,32600.0
2007-02-07 13:30:00,32.48,32.5,32.45,32.45,27000.0,22.8727,22.8867,22.8515,22.8515,27000.0
2007-02-07 14:00:00,32.45,32.49,32.41,32.49,21600.0,22.8515,22.8797,22.8234,22.8797,21600.0
2007-02-07 14:30:00,32.48,32.49,32.38,32.43,19200.0,22.8727,22.8797,22.8022,22.8375,19200.0
2007-02-07 15:00:00,32.42,32.45,32.38,32.43,23800.0,22.8304,22.8515,22.8022,22.8375,23800.0
2007-02-07 15:30:00,32.43,32.44,32.41,32.42,155200.0,22.8375,22.8445,22.8234,22.8304,155200.0
2007-02-08 09:30:00,32.44,32.44,32.19,32.24,43600.0,22.8445,22.8445,22.6684,22.7037,43600.0
2007-02-08 10:00:00,32.26,32.3,32.24,32.24,21200.0,22.7177,22.7459,22.7037,22.7037,21200.0
2007-02-08 10:30:00,32.24,32.3,32.24,32.29,18000.0,22.7037,22.7459,22.7037,22.7389,18000.0
2007-02-08 11:00:00,32.29,32.3,32.23,32.28,25000.0,22.7389,22.7459,22.6966,22.7318,25000.0
2007-02-08 11:30:00,32.29,32.38,32.29,32.38,12600.0,22.7389,22.8022,22.7389,22.8022,12600.0
2007-02-08 12:00:00,32.38,32.38,32.26,32.27,14800.0,22.8022,22.8022,22.7177,22.7248,14800.0
2007-02-08 12:30:00,32.29,32.36,32.28,32.35,6400.0,22.7389,22.7882,22.7318,22.7811,6400.0
2007-02-08 13:00:00,32.35,32.43,32.35,32.4,15800.0,22.7811,22.8375,22.7811,22.8163,15800.0
2007-02-08 13:30:00,32.38,32.42,32.37,32.38,8800.0,22.8022,22.8304,22.7952,22.8022,8800.0
2007-02-08 14:00:00,32.38,32.41,32.33,32.38,19200.0,22.8022,22.8234,22.767,22.8022,19200.0
2007-02-08 14:30:00,32.38,32.46,32.32,32.43,14800.0,22.8022,22.8586,22.76,22.8375,14800.0
2007-02-08 15:00:00,32.44,32.45,32.37,32.37,14400.0,22.8445,22.8515,22.7952,22.7952,14400.0
2007-02-08 15:30:00,32.35,32.37,32.27,32.37,62400.0,22.7811,22.7952,22.7248,22.7952,62400.0
2007-02-09 09:30:00,32.4,32.59,32.4,32.54,20200.0,22.8163,22.9501,22.8163,22.9149,20200.0
2007-02-09 10:00:00,32.52,32.52,32.29,32.31,44600.0,22.9008,22.9008,22.7389,22.7529,44600.0
2007-02-09 10:30:00,32.31,32.48,32.31,32.48,92600.0,22.7529,22.8727,22.7529,22.8727,92600.0
2007-02-09 11:00:00,32.48,32.52,32.45,32.49,11000.0,22.8727,22.9008,22.8515,22.8797,11000.0
2007-02-09 11:30:00,32.48,32.52,32.47,32.47,16200.0,22.8727,22.9008,22.8656,22.8656,16200.0
2007-02-09 12:00:00,32.48,32.49,32.45,32.47,7800.0,22.8727,22.8797,22.8515,22.8656,7800.0
2007-02-09 12:30:00,32.47,32.47,32.36,32.38,19400.0,22.8656,22.8656,22.7882,22.8022,19400.0
2007-02-09 13:00:00,32.37,32.37,32.29,32.35,18200.0,22.7952,22.7952,22.7389,22.7811,18200.0
2007-02-09 13:30:00,32.36,32.36,32.1,32.1,257400.0,22.7882,22.7882,22.6051,22.6051,257400.0
2007-02-09 14:00:00,32.1,32.15,32.02,32.12,111000.0,22.6051,22.6403,22.5487,22.6191,111000.0
2007-02-09 14:30:00,32.11,32.11,31.97,32.04,35200.0,22.6121,22.6121,22.5135,22.5628,35200.0
2007-02-09 15:00:00,32.02,32.12,32.02,32.04,52200.0,22.5487,22.6191,22.5487,22.5628,52200.0
2007-02-09 15:30:00,32.02,32.1,32.02,32.04,82800.0,22.5487,22.6051,22.5487,22.5628,82800.0
2007-02-12 09:30:00,32.05,32.31,32.05,32.28,28200.0,22.5699,22.7529,22.5699,22.7318,28200.0
2007-02-12 10:00:00,32.29,32.29,32.18,32.23,23800.0,22.7389,22.7389,22.6614,22.6966,23800.0
2007-02-12 10:30:00,32.23,32.23,32.07,32.07,17800.0,22.6966,22.6966,22.5839,22.5839,17800.0
2007-02-12 11:00:00,32.08,32.17,32.08,32.13,15000.0,22.591,22.6544,22.591,22.6262,15000.0
2007-02-12 11:30:00,32.13,32.18,32.1,32.15,13000.0,22.6262,22.6614,22.6051,22.6403,13000.0
2007-02-12 12:00:00,32.15,32.15,32.1,32.13,10800.0,22.6403,22.6403,22.6051,22.6262,10800.0
2007-02-12 12:30:00,32.13,32.22,32.13,32.22,10200.0,22.6262,22.6896,22.6262,22.6896,10200.0
2007-02-12 13:00:00,32.21,32.21,32.15,32.18,11200.0,22.6825,22.6825,22.6403,22.6614,11200.0
2007-02-12 13:30:00,32.19,32.2,32.1,32.13,11600.0,22.6684,22.6755,22.6051,22.6262,11600.0
2007-02-12 14:00:00,32.13,32.17,32.11,32.11,16800.0,22.6262,22.6544,22.6121,22.6121,16800.0
2007-02-12 14:30:00,32.12,32.15,32.08,32.13,22000.0,22.6191,22.6403,22.591,22.6262,22000.0
2007-02-12 15:00:00,32.13,32.15,32.1,32.12,18600.0,22.6262,22.6403,22.6051,22.6191,18600.0
2007-02-12 15:30:00,32.11,32.13,32.07,32.1,44400.0,22.6121,22.6262,22.5839,22.6051,44400.0
2007-02-13 09:30:00,32.22,32.49,32.22,32.37,35400.0,22.6896,22.8797,22.6896,22.7952,35400.0
2007-02-13 10:00:00,32.4,32.5,32.38,32.5,26800.0,22.8163,22.8867,22.8022,22.8867,26800.0
2007-02-13 10:30:00,32.5,32.52,32.44,32.44,21000.0,22.8867,22.9008,22.8445,22.8445,21000.0
2007-02-13 11:00:00,32.44,32.6,32.44,32.55,69800.0,22.8445,22.9572,22.8445,22.922,69800.0
2007-02-13 11:30:00,32.54,32.57,32.5,32.52,44800.0,22.9149,22.936,22.8867,22.9008,44800.0
2007-02-13 12:00:00,32.51,32.57,32.51,32.56,44800.0,22.8938,22.936,22.8938,22.929,44800.0
2007-02-13 12:30:00,32.56,32.57,32.49,32.5,41200.0,22.929,22.936,22.8797,22.8867,41200.0
2007-02-13 13:00:00,32.49,32.52,32.48,32.49,14600.0,22.8797,22.9008,22.8727,22.8797,14600.0
2007-02-13 13:30:00,32.49,32.49,32.38,32.41,22400.0,22.8797,22.8797,22.8022,22.8234,22400.0
2007-02-13 14:00:00,32.4,32.52,32.4,32.52,11200.0,22.8163,22.9008,22.8163,22.9008,11200.0
2007-02-13 14:30:00,32.51,32.52,32.43,32.51,14400.0,22.8938,22.9008,22.8375,22.8938,14400.0
2007-02-13 15:00:00,32.52,32.57,32.48,32.48,58600.0,22.9008,22.936,22.8727,22.8727,58600.0
2007-02-13 15:30:00,32.49,32.57,32.45,32.52,149800.0,22.8797,22.936,22.8515,22.9008,149800.0
2007-02-14 09:30:00,32.53,32.78,32.53,32.74,23800.0,22.9079,23.0839,22.9079,23.0558,23800.0
2007-02-14 10:00:00,32.74,32.99,32.74,32.88,47000.0,23.0558,23.2318,23.0558,23.1543,47000.0
2007-02-14 10:30:00,32.89,32.91,32.88,32.91,24200.0,23.1614,23.1755,23.1543,23.1755,24200.0
2007-02-14 11:00:00,32.91,32.99,32.91,32.97,20200.0,23.1755,23.2318,23.1755,23.2177,20200.0
2007-02-14 11:30:00,32.94,32.97,32.9,32.92,28400.0,23.1966,23.2177,23.1684,23.1825,28400.0
2007-02-14 12:00:00,32.92,32.93,32.85,32.89,45600.0,23.1825,23.1896,23.1332,23.1614,45600.0
2007-02-14 12:30:00,32.88,32.97,32.88,32.97,26800.0,23.1543,23.2177,23.1543,23.2177,26800.0
2007-02-14 13:00:00,32.97,32.97,32.94,32.96,15600.0,23.2177,23.2177,23.1966,23.2107,15600.0
2007-02-14 13:30:00,32.96,33.0,32.96,32.97,26400.0,23.2107,23.2389,23.2107,23.2177,26400.0
2007-02-14 14:00:00,32.97,32.97,32.9,32.91,40000.0,23.2177,23.2177,23.1684,23.1755,40000.0
2007-02-14 14:30:00,32.91,32.95,32.91,32.94,33200.0,23.1755,23.2036,23.1755,23.1966,33200.0
2007-02-14 15:00:00,32.92,32.97,32.91,32.91,29800.0,23.1825,23.2177,23.1755,23.1755,29800.0
2007-02-14 15:30:00,32.92,32.93,32.83,32.84,77600.0,23.1825,23.1896,23.1191,23.1262,77600.0
2007-02-15 09:30:00,32.87,33.02,32.82,32.95,26200.0,23.1473,23.2529,23.1121,23.2036,26200.0
2007-02-15 10:00:00,32.95,32.95,32.8,32.8,36200.0,23.2036,23.2036,23.098,23.098,36200.0
2007-02-15 10:30:00,32.8,32.88,32.74,32.77,35200.0,23.098,23.1543,23.0558,23.0769,35200.0
2007-02-15 11:00:00,32.77,32.95,32.77,32.95,23800.0,23.0769,23.2036,23.0769,23.2036,23800.0
2007-02-15 11:30:00,32.95,32.95,32.9,32.94,18600.0,23.2036,23.2036,23.1684,23.1966,18600.0
2007-02-15 12:00:00,32.94,32.98,32.9,32.96,28200.0,23.1966,23.2248,23.1684,23.2107,28200.0
2007-02-15 12:30:00,32.96,32.99,32.95,32.99,21200.0,23.2107,23.2318,23.2036,23.2318,21200.0
2007-02-15 13:00:00,32.99,33.07,32.99,33.03,48200.0,23.2318,23.2881,23.2318,23.26,48200.0
2007-02-15 13:30:00,33.04,33.06,32.98,33.02,27800.0,23.267,23.2811,23.2248,23.2529,27800.0
2007-02-15 14:00:00,33.01,33.05,32.99,33.04,12000.0,23.2459,23.2741,23.2318,23.267,12000.0
2007-02-15 14:30:00,33.04,33.06,33.03,33.05,22800.0,23.267,23.2811,23.26,23.2741,22800.0
2007-02-15 15:00:00,33.05,33.08,33.02,33.08,27800.0,23.2741,23.2952,23.2529,23.2952,27800.0
2007-02-15 15:30:00,33.07,33.08,33.04,33.06,51600.0,23.2881,23.2952,23.267,23.2811,51600.0
2007-02-16 09:30:00,32.92,33.1,32.89,32.94,85200.0,23.1825,23.3093,23.1614,23.1966,85200.0
2007-02-16 10:00:00,32.93,32.93,32.78,32.83,15200.0,23.1896,23.1896,23.0839,23.1191,15200.0
2007-02-16 10:30:00,32.85,33.08,32.81,33.08,96400.0,23.1332,23.2952,23.1051,23.2952,96400.0
2007-02-16 11:00:00,33.08,33.15,32.92,32.99,90800.0,23.2952,23.3445,23.1825,23.2318,90800.0
2007-02-16 11:30:00,32.97,32.99,32.92,32.99,26400.0,23.2177,23.2318,23.1825,23.2318,26400.0
2007-02-16 12:00:00,32.99,33.06,32.99,32.99,34000.0,23.2318,23.2811,23.2318,23.2318,34000.0
2007-02-16 12:30:00,32.99,33.04,32.97,33.03,26600.0,23.2318,23.267,23.2177,23.26,26600.0
2007-02-16 13:00:00,33.04,33.04,32.99,32.99,47800.0,23.267,23.267,23.2318,23.2318,47800.0
2007-02-16 13:30:00,33.02,33.02,32.97,32.99,17200.0,23.2529,23.2529,23.2177,23.2318,17200.0
2007-02-16 14:00:00,32.99,33.02,32.99,33.02,10000.0,23.2318,23.2529,23.2318,23.2529,10000.0
2007-02-16 14:30:00,33.02,33.02,33.0,33.02,18000.0,23.2529,23.2529,23.2389,23.2529,18000.0
2007-02-16 15:00:00,33.0,33.02,32.96,33.02,38000.0,23.2389,23.2529,23.2107,23.2529,38000.0
2007-02-16 15:30:00,33.03,33.13,33.0,33.12,83400.0,23.26,23.3304,23.2389,23.3234,83400.0
2007-02-20 09:30:00,33.15,33.38,33.15,33.25,100600.0,23.3445,23.5064,23.3445,23.4149,100600.0
2007-02-20 10:00:00,33.26,33.3,33.18,33.27,56000.0,23.4219,23.4501,23.3656,23.429,56000.0
2007-02-20 10:30:00,33.27,33.28,33.22,33.24,89200.0,23.429,23.436,23.3938,23.4079,89200.0
2007-02-20 11:00:00,33.24,33.39,33.24,33.38,58200.0,23.4079,23.5135,23.4079,23.5064,58200.0
2007-02-20 11:30:00,33.38,33.42,33.35,33.42,61400.0,23.5064,23.5346,23.4853,23.5346,61400.0
2007-02-20 12:00:00,33.39,33.55,33.39,33.52,44800.0,23.5135,23.6262,23.5135,23.605,44800.0
2007-02-20 12:30:00,33.53,33.55,33.46,33.55,44400.0,23.6121,23.6262,23.5628,23.6262,44400.0
2007-02-20 13:00:00,33.55,33.55,33.43,33.46,49400.0,23.6262,23.6262,23.5417,23.5628,49400.0
2007-02-20 13:30:00,33.46,33.5,33.46,33.5,34400.0,23.5628,23.591,23.5628,23.591,34400.0
2007-02-20 14:00:00,33.5,33.52,33.48,33.52,46400.0,23.591,23.605,23.5769,23.605,46400.0
2007-02-20 14:30:00,33.52,33.52,33.47,33.5,34200.0,23.605,23.605,23.5698,23.591,34200.0
2007-02-20 15:00:00,33.5,33.52,33.48,33.49,48200.0,23.591,23.605,23.5769,23.5839,48200.0
2007-02-20 15:30:00,33.49,33.56,33.49,33.5,78200.0,23.5839,23.6332,23.5839,23.591,78200.0
2007-02-21 09:30:00,33.43,33.52,33.33,33.4,56400.0,23.5417,23.605,23.4712,23.5205,56400.0
2007-02-21 10:00:00,33.41,33.44,33.38,33.41,18200.0,23.5276,23.5487,23.5064,23.5276,18200.0
2007-02-21 10:30:00,33.41,33.45,33.34,33.45,23400.0,23.5276,23.5557,23.4783,23.5557,23400.0
2007-02-21 11:00:00,33.43,33.47,33.38,33.42,48000.0,23.5417,23.5698,23.5064,23.5346,48000.0
2007-02-21 11:30:00,33.42,33.49,33.4,33.49,20800.0,23.5346,23.5839,23.5205,23.5839,20800.0
2007-02-21 12:00:00,33.49,33.6,33.47,33.6,23000.0,23.5839,23.6614,23.5698,23.6614,23000.0
2007-02-21 12:30:00,33.63,33.68,33.6,33.67,42400.0,23.6825,23.7177,23.6614,23.7107,42400.0
2007-02-21 13:00:00,33.65,33.84,33.64,33.8,121000.0,23.6966,23.8304,23.6895,23.8022,121000.0
2007-02-21 13:30:00,33.77,33.77,33.63,33.65,51400.0,23.7811,23.7811,23.6825,23.6966,51400.0
2007-02-21 14:00:00,33.63,33.7,33.58,33.66,53200.0,23.6825,23.7318,23.6473,23.7036,53200.0
2007-02-21 14:30:00,33.66,33.77,33.65,33.73,48400.0,23.7036,23.7811,23.6966,23.7529,48400.0
2007-02-21 15:00:00,33.71,33.74,33.64,33.72,32400.0,23.7388,23.76,23.6895,23.7459,32400.0
2007-02-21 15:30:00,33.72,33.77,33.71,33.74,51200.0,23.7459,23.7811,23.7388,23.76,51200.0
2007-02-22 09:30:00,33.82,33.82,33.7,33.74,37200.0,23.8163,23.8163,23.7318,23.76,37200.0
2007-02-22 10:00:00,33.71,33.71,33.54,33.61,26800.0,23.7388,23.7388,23.6191,23.6684,26800.0
2007-02-22 10:30:00,33.58,33.7,33.57,33.7,16000.0,23.6473,23.7318,23.6402,23.7318,16000.0
2007-02-22 11:00:00,33.7,33.72,33.39,33.39,20200.0,23.7318,23.7459,23.5135,23.5135,20200.0
2007-02-22 11:30:00,33.42,33.46,33.32,33.42,44400.0,23.5346,23.5628,23.4642,23.5346,44400.0
2007-02-22 12:00:00,33.45,33.49,33.42,33.42,16000.0,23.5557,23.5839,23.5346,23.5346,16000.0
2007-02-22 12:30:00,33.43,33.51,33.43,33.48,10200.0,23.5417,23.598,23.5417,23.5769,10200.0
2007-02-22 13:00:00,33.47,33.53,33.45,33.51,16000.0,23.5698,23.6121,23.5557,23.598,16000.0
2007-02-22 13:30:00,33.51,33.53,33.49,33.51,17600.0,23.598,23.6121,23.5839,23.598,17600.0
2007-02-22 14:00:00,33.52,33.53,33.5,33.53,10400.0,23.605,23.6121,23.591,23.6121,10400.0
2007-02-22 14:30:00,33.52,33.52,33.41,33.41,39200.0,23.605,23.605,23.5276,23.5276,39200.0
2007-02-22 15:00:00,33.42,33.52,33.42,33.5,14000.0,23.5346,23.605,23.5346,23.591,14000.0
2007-02-22 15:30:00,33.52,33.59,33.52,33.57,67600.0,23.605,23.6543,23.605,23.6402,67600.0
2007-02-23 09:30:00,33.45,33.45,33.13,33.3,51600.0,23.5557,23.5557,23.3304,23.4501,51600.0
2007-02-23 10:00:00,33.29,33.36,33.25,33.27,31600.0,23.4431,23.4924,23.4149,23.429,31600.0
2007-02-23 10:30:00,33.24,33.34,33.23,33.26,31800.0,23.4079,23.4783,23.4008,23.4219,31800.0
2007-02-23 11:00:00,33.24,33.38,33.22,33.35,22600.0,23.4079,23.5064,23.3938,23.4853,22600.0
2007-02-23 11:30:00,33.36,33.46,33.36,33.46,12600.0,23.4924,23.5628,23.4924,23.5628,12600.0
2007-02-23 12:00:00,33.45,33.45,33.27,33.32,17000.0,23.5557,23.5557,23.429,23.4642,17000.0
2007-02-23 12:30:00,33.32,33.34,33.27,33.32,16000.0,23.4642,23.4783,23.429,23.4642,16000.0
2007-02-23 13:00:00,33.31,33.37,33.31,33.36,13800.0,23.4572,23.4994,23.4572,23.4924,13800.0
2007-02-23 13:30:00,33.37,33.4,33.35,33.38,19600.0,23.4994,23.5205,23.4853,23.5064,19600.0
2007-02-23 14:00:00,33.38,33.49,33.36,33.47,23400.0,23.5064,23.5839,23.4924,23.5698,23400.0
2007-02-23 14:30:00,33.46,33.49,33.38,33.41,21400.0,23.5628,23.5839,23.5064,23.5276,21400.0
2007-02-23 15:00:00,33.42,33.47,33.4,33.47,19000.0,23.5346,23.5698,23.5205,23.5698,19000.0
2007-02-23 15:30:00,33.47,33.47,33.41,33.43,49200.0,23.5698,23.5698,23.5276,23.5417,49200.0
2007-02-26 09:30:00,33.42,33.87,33.42,33.84,68000.0,23.5346,23.8515,23.5346,23.8304,68000.0
2007-02-26 10:00:00,33.85,33.85,33.64,33.64,110000.0,23.8374,23.8374,23.6895,23.6895,110000.0
2007-02-26 10:30:00,33.63,33.68,33.49,33.65,68200.0,23.6825,23.7177,23.5839,23.6966,68200.0
2007-02-26 11:00:00,33.65,33.65,33.54,33.56,24200.0,23.6966,23.6966,23.6191,23.6332,24200.0
2007-02-26 11:30:00,33.56,33.56,33.41,33.48,51800.0,23.6332,23.6332,23.5276,23.5769,51800.0
2007-02-26 12:00:00,33.48,33.48,33.31,33.34,53400.0,23.5769,23.5769,23.4572,23.4783,53400.0
2007-02-26 12:30:00,33.33,33.35,33.22,33.23,29200.0,23.4712,23.4853,23.3938,23.4008,29200.0
2007-02-26 13:00:00,33.24,33.28,33.23,33.27,28000.0,23.4079,23.436,23.4008,23.429,28000.0
2007-02-26 13:30:00,33.27,33.31,33.25,33.25,35600.0,23.429,23.4572,23.4149,23.4149,35600.0
2007-02-26 14:00:00,33.27,33.32,33.26,33.27,67400.0,23.429,23.4642,23.4219,23.429,67400.0
2007-02-26 14:30:00,33.27,33.27,33.22,33.24,33800.0,23.429,23.429,23.3938,23.4079,33800.0
2007-02-26 15:00:00,33.24,33.26,33.2,33.24,54000.0,23.4079,23.4219,23.3797,23.4079,54000.0
2007-02-26 15:30:00,33.24,33.29,33.18,33.19,131400.0,23.4079,23.4431,23.3656,23.3727,131400.0
2007-02-27 09:30:00,33.18,33.18,32.71,32.8,73200.0,23.3656,23.3656,23.0346,23.098,73200.0
2007-02-27 10:00:00,32.83,33.07,32.76,32.84,74400.0,23.1191,23.2881,23.0698,23.1262,74400.0
2007-02-27 10:30:00,32.86,32.93,32.83,32.85,42200.0,23.1403,23.1896,23.1191,23.1332,42200.0
2007-02-27 11:00:00,32.86,32.91,32.76,32.77,86800.0,23.1403,23.1755,23.0698,23.0769,86800.0
2007-02-27 11:30:00,32.79,33.01,32.79,32.83,47800.0,23.091,23.2459,23.091,23.1191,47800.0
2007-02-27 12:00:00,32.83,32.83,32.71,32.74,58400.0,23.1191,23.1191,23.0346,23.0558,58400.0
2007-02-27 12:30:00,32.76,32.83,32.74,32.75,32200.0,23.0698,23.1191,23.0558,23.0628,32200.0
2007-02-27 13:00:00,32.77,32.81,32.69,32.72,50600.0,23.0769,23.1051,23.0205,23.0417,50600.0
2007-02-27 13:30:00,32.73,32.79,32.68,32.79,47200.0,23.0487,23.091,23.0135,23.091,47200.0
2007-02-27 14:00:00,32.77,32.77,32.28,32.32,98600.0,23.0769,23.0769,22.7318,22.76,98600.0
2007-02-27 14:30:00,32.3,32.49,32.15,32.18,113800.0,22.7459,22.8797,22.6403,22.6614,113800.0
2007-02-27 15:00:00,32.17,32.42,31.78,32.27,245000.0,22.6544,22.8304,22.3797,22.7248,245000.0
2007-02-27 15:30:00,32.27,32.33,32.06,32.1,110000.0,22.7248,22.767,22.5769,22.6051,110000.0
2007-02-28 09:30:00,32.16,32.42,31.88,32.17,68800.0,22.7176,22.9013,22.5198,22.7247,68800.0
2007-02-28 10:00:00,32.17,32.23,31.93,32.13,47000.0,22.7247,22.7671,22.5551,22.6964,47000.0
2007-02-28 10:30:00,32.23,32.54,32.13,32.31,69200.0,22.7671,22.986,22.6964,22.8236,69200.0
2007-02-28 11:00:00,32.3,32.35,32.25,32.25,59400.0,22.8165,22.8518,22.7812,22.7812,59400.0
2007-02-28 11:30:00,32.25,32.37,32.19,32.27,53800.0,22.7812,22.866,22.7388,22.7953,53800.0
2007-02-28 12:00:00,32.24,32.38,32.2,32.34,39800.0,22.7741,22.873,22.7459,22.8448,39800.0
2007-02-28 12:30:00,32.34,32.45,32.32,32.44,24400.0,22.8448,22.9225,22.8306,22.9154,24400.0
2007-02-28 13:00:00,32.4,32.49,32.33,32.45,48000.0,22.8872,22.9507,22.8377,22.9225,48000.0
2007-02-28 13:30:00,32.45,32.47,32.24,32.29,28000.0,22.9225,22.9366,22.7741,22.8094,28000.0
2007-02-28 14:00:00,32.29,32.4,32.2,32.27,57800.0,22.8094,22.8872,22.7459,22.7953,57800.0
2007-02-28 14:30:00,32.27,32.3,32.21,32.26,39400.0,22.7953,22.8165,22.7529,22.7883,39400.0
2007-02-28 15:00:00,32.26,32.42,32.24,32.37,37200.0,22.7883,22.9013,22.7741,22.866,37200.0
2007-02-28 15:30:00,32.34,32.36,32.19,32.22,85600.0,22.8448,22.8589,22.7388,22.76,85600.0
2007-03-01 09:30:00,31.72,32.04,31.13,31.78,150600.0,22.4068,22.6328,21.99,22.4492,150600.0
2007-03-01 10:00:00,31.78,32.12,31.61,32.02,131800.0,22.4492,22.6894,22.3291,22.6187,131800.0
2007-03-01 10:30:00,32.04,32.2,31.82,32.17,41800.0,22.6328,22.7459,22.4774,22.7247,41800.0
2007-03-01 11:00:00,32.11,32.2,31.91,31.96,117200.0,22.6823,22.7459,22.541,22.5763,117200.0
2007-03-01 11:30:00,31.95,31.99,31.84,31.88,42600.0,22.5693,22.5975,22.4916,22.5198,42600.0
2007-03-01 12:00:00,31.91,31.99,31.91,31.96,39000.0,22.541,22.5975,22.541,22.5763,39000.0
2007-03-01 12:30:00,31.95,32.08,31.93,32.08,19600.0,22.5693,22.6611,22.5551,22.6611,19600.0
2007-03-01 13:00:00,32.04,32.08,32.01,32.02,21000.0,22.6328,22.6611,22.6117,22.6187,21000.0
2007-03-01 13:30:00,32.02,32.1,31.95,32.1,22800.0,22.6187,22.6752,22.5693,22.6752,22800.0
2007-03-01 14:00:00,32.1,32.2,32.02,32.02,39800.0,22.6752,22.7459,22.6187,22.6187,39800.0
2007-03-01 14:30:00,32.02,32.2,32.01,32.18,57200.0,22.6187,22.7459,22.6117,22.7317,57200.0
2007-03-01 15:00:00,32.15,32.2,32.01,32.06,67200.0,22.7106,22.7459,22.6117,22.647,67200.0
2007-03-01 15:30:00,32.06,32.1,31.95,32.04,103400.0,22.647,22.6752,22.5693,22.6328,103400.0
2007-03-02 09:30:00,32.04,32.04,31.73,31.81,28200.0,22.6328,22.6328,22.4139,22.4704,28200.0
2007-03-02 10:00:00,31.75,31.89,31.71,31.81,29200.0,22.428,22.5269,22.3997,22.4704,29200.0
2007-03-02 10:30:00,31.83,31.94,31.8,31.94,10800.0,22.4845,22.5622,22.4633,22.5622,10800.0
2007-03-02 11:00:00,31.92,31.99,31.88,31.95,36000.0,22.5481,22.5975,22.5198,22.5693,36000.0
2007-03-02 11:30:00,31.96,31.96,31.81,31.83,18000.0,22.5763,22.5763,22.4704,22.4845,18000.0
2007-03-02 12:00:00,31.83,31.85,31.64,31.65,25400.0,22.4845,22.4986,22.3503,22.3574,25400.0
2007-03-02 12:30:00,31.63,31.75,31.56,31.7,47800.0,22.3432,22.428,22.2938,22.3927,47800.0
2007-03-02 13:00:00,31.72,31.72,31.51,31.53,37000.0,22.4068,22.4068,22.2585,22.2726,37000.0
2007-03-02 13:30:00,31.54,31.7,31.5,31.7,43000.0,22.2797,22.3927,22.2514,22.3927,43000.0
2007-03-02 14:00:00,31.68,31.7,31.54,31.58,33400.0,22.3785,22.3927,22.2797,22.3079,33400.0
2007-03-02 14:30:00,31.58,31.75,31.58,31.61,42800.0,22.3079,22.428,22.3079,22.3291,42800.0
2007-03-02 15:00:00,31.65,31.74,31.65,31.69,39000.0,22.3574,22.4209,22.3574,22.3856,39000.0
2007-03-02 15:30:00,31.7,31.71,31.5,31.54,74800.0,22.3927,22.3997,22.2514,22.2797,74800.0
2007-03-05 09:30:00,31.47,31.5,30.99,31.39,72200.0,22.2302,22.2514,21.8911,22.1737,72200.0
2007-03-05 10:00:00,31.41,31.59,31.28,31.38,79200.0,22.1878,22.315,22.096,22.1666,79200.0
2007-03-05 10:30:00,31.38,31.43,31.25,31.4,52800.0,22.1666,22.2019,22.0748,22.1808,52800.0
2007-03-05 11:00:00,31.39,31.54,31.35,31.43,75400.0,22.1737,22.2797,22.1454,22.2019,75400.0
2007-03-05 11:30:00,31.44,31.45,31.2,31.22,87600.0,22.209,22.2161,22.0395,22.0536,87600.0
2007-03-05 12:00:00,31.21,31.28,31.16,31.23,83000.0,22.0465,22.096,22.0112,22.0607,83000.0
2007-03-05 12:30:00,31.24,31.29,31.14,31.15,78600.0,22.0677,22.1031,21.9971,22.0042,78600.0
2007-03-05 13:00:00,31.15,31.21,31.09,31.19,74600.0,22.0042,22.0465,21.9618,22.0324,74600.0
2007-03-05 13:30:00,31.2,31.28,31.18,31.25,78000.0,22.0395,22.096,22.0254,22.0748,78000.0
2007-03-05 14:00:00,31.26,31.34,31.18,31.24,67800.0,22.0819,22.1384,22.0254,22.0677,67800.0
2007-03-05 14:30:00,31.26,31.32,31.21,31.21,57400.0,22.0819,22.1242,22.0465,22.0465,57400.0
2007-03-05 15:00:00,31.22,31.24,31.04,31.19,95000.0,22.0536,22.0677,21.9265,22.0324,95000.0
2007-03-05 15:30:00,31.2,31.21,30.94,30.94,104600.0,22.0395,22.0465,21.8558,21.8558,104600.0
2007-03-06 09:30:00,31.13,31.36,31.05,31.14,78800.0,21.99,22.1525,21.9335,21.9971,78800.0
2007-03-06 10:00:00,31.11,31.13,30.92,31.0,103800.0,21.9759,21.99,21.8417,21.8982,103800.0
2007-03-06 10:30:00,31.0,31.0,30.86,30.88,70800.0,21.8982,21.8982,21.7993,21.8134,70800.0
2007-03-06 11:00:00,30.88,31.0,30.86,31.0,44400.0,21.8134,21.8982,21.7993,21.8982,44400.0
2007-03-06 11:30:00,31.0,31.12,30.98,31.06,59200.0,21.8982,21.983,21.8841,21.9406,59200.0
2007-03-06 12:00:00,31.06,31.16,31.02,31.05,45000.0,21.9406,22.0112,21.9123,21.9335,45000.0
2007-03-06 12:30:00,31.05,31.16,31.05,31.15,36200.0,21.9335,22.0112,21.9335,22.0042,36200.0
2007-03-06 13:00:00,31.15,31.15,31.07,31.08,44400.0,22.0042,22.0042,21.9476,21.9547,44400.0
2007-03-06 13:30:00,31.1,31.13,31.04,31.07,59000.0,21.9688,21.99,21.9265,21.9476,59000.0
2007-03-06 14:00:00,31.09,31.17,31.08,31.14,72200.0,21.9618,22.0183,21.9547,21.9971,72200.0
2007-03-06 14:30:00,31.14,31.19,31.14,31.19,40600.0,21.9971,22.0324,21.9971,22.0324,40600.0
2007-03-06 15:00:00,31.2,31.3,31.2,31.23,55400.0,22.0395,22.1101,22.0395,22.0607,55400.0
2007-03-06 15:30:00,31.23,31.25,31.06,31.1,141400.0,22.0607,22.0748,21.9406,21.9688,141400.0
2007-03-07 09:30:00,31.02,31.29,31.02,31.04,70000.0,21.9123,22.1031,21.9123,21.9265,70000.0
2007-03-07 10:00:00,31.06,31.11,31.0,31.03,56600.0,21.9406,21.9759,21.8982,21.9194,56600.0
2007-03-07 10:30:00,31.01,31.11,30.99,31.0,60800.0,21.9053,21.9759,21.8911,21.8982,60800.0
2007-03-07 11:00:00,30.99,30.99,30.92,30.96,26800.0,21.8911,21.8911,21.8417,21.8699,26800.0
2007-03-07 11:30:00,30.94,30.95,30.86,30.93,52400.0,21.8558,21.8629,21.7993,21.8488,52400.0
2007-03-07 12:00:00,30.93,31.01,30.93,31.01,36800.0,21.8488,21.9053,21.8488,21.9053,36800.0
2007-03-07 12:30:00,31.0,31.03,30.93,30.94,26600.0,21.8982,21.9194,21.8488,21.8558,26600.0
2007-03-07 13:00:00,30.94,31.0,30.91,30.97,26800.0,21.8558,21.8982,21.8346,21.877,26800.0
2007-03-07 13:30:00,30.97,31.03,30.93,31.01,32800.0,21.877,21.9194,21.8488,21.9053,32800.0
2007-03-07 14:00:00,31.0,31.11,30.93,30.98,58200.0,21.8982,21.9759,21.8488,21.8841,58200.0
2007-03-07 14:30:00,30.99,31.08,30.95,30.96,50800.0,21.8911,21.9547,21.8629,21.8699,50800.0
2007-03-07 15:00:00,30.98,31.07,30.93,30.99,51800.0,21.8841,21.9476,21.8488,21.8911,51800.0
2007-03-07 15:30:00,30.99,31.18,30.84,30.91,125800.0,21.8911,22.0254,21.7852,21.8346,125800.0
2007-03-08 09:30:00,31.08,31.35,31.0,31.29,37400.0,21.9547,22.1454,21.8982,22.1031,37400.0
2007-03-08 10:00:00,31.27,31.35,31.26,31.34,21000.0,22.0889,22.1454,22.0819,22.1384,21000.0
2007-03-08 10:30:00,31.34,31.41,31.33,31.4,34800.0,22.1384,22.1878,22.1313,22.1808,34800.0
2007-03-08 11:00:00,31.39,31.4,31.35,31.38,14800.0,22.1737,22.1808,22.1454,22.1666,14800.0
2007-03-08 11:30:00,31.38,31.43,31.35,31.38,23200.0,22.1666,22.2019,22.1454,22.1666,23200.0
2007-03-08 12:00:00,31.37,31.43,31.34,31.35,16400.0,22.1596,22.2019,22.1384,22.1454,16400.0
2007-03-08 12:30:00,31.34,31.42,31.32,31.36,16800.0,22.1384,22.1949,22.1242,22.1525,16800.0
2007-03-08 13:00:00,31.4,31.49,31.39,31.49,14600.0,22.1808,22.2443,22.1737,22.2443,14600.0
2007-03-08 13:30:00,31.5,31.53,31.45,31.5,13800.0,22.2514,22.2726,22.2161,22.2514,13800.0
2007-03-08 14:00:00,31.5,31.52,31.43,31.43,71600.0,22.2514,22.2655,22.2019,22.2019,71600.0
2007-03-08 14:30:00,31.43,31.44,31.29,31.38,47400.0,22.2019,22.209,22.1031,22.1666,47400.0
2007-03-08 15:00:00,31.38,31.43,31.29,31.36,39600.0,22.1666,22.2019,22.1031,22.1525,39600.0
2007-03-08 15:30:00,31.36,31.41,31.23,31.31,67000.0,22.1525,22.1878,22.0607,22.1172,67000.0
2007-03-09 09:30:00,31.44,31.5,31.28,31.41,74000.0,22.209,22.2514,22.096,22.1878,74000.0
2007-03-09 10:00:00,31.42,31.43,31.27,31.33,18000.0,22.1949,22.2019,22.0889,22.1313,18000.0
2007-03-09 10:30:00,31.35,31.42,31.33,31.36,19600.0,22.1454,22.1949,22.1313,22.1525,19600.0
2007-03-09 11:00:00,31.36,31.43,31.33,31.42,21200.0,22.1525,22.2019,22.1313,22.1949,21200.0
2007-03-09 11:30:00,31.39,31.48,31.35,31.37,18400.0,22.1737,22.2373,22.1454,22.1596,18400.0
2007-03-09 12:00:00,31.41,31.42,31.36,31.4,13000.0,22.1878,22.1949,22.1525,22.1808,13000.0
2007-03-09 12:30:00,31.4,31.42,31.27,31.31,25000.0,22.1808,22.1949,22.0889,22.1172,25000.0
2007-03-09 13:00:00,31.31,31.38,31.3,31.36,9200.0,22.1172,22.1666,22.1101,22.1525,9200.0
2007-03-09 13:30:00,31.37,31.39,31.22,31.25,17400.0,22.1596,22.1737,22.0536,22.0748,17400.0
2007-03-09 14:00:00,31.22,31.25,31.16,31.22,16200.0,22.0536,22.0748,22.0112,22.0536,16200.0
2007-03-09 14:30:00,31.23,31.33,31.18,31.28,23200.0,22.0607,22.1313,22.0254,22.096,23200.0
2007-03-09 15:00:00,31.29,31.31,31.24,31.3,19000.0,22.1031,22.1172,22.0677,22.1101,19000.0
2007-03-09 15:30:00,31.28,31.33,31.25,31.29,50200.0,22.096,22.1313,22.0748,22.1031,50200.0
2007-03-12 09:30:00,31.23,31.38,31.2,31.2,16200.0,22.0607,22.1666,22.0395,22.0395,16200.0
2007-03-12 10:00:00,31.18,31.42,31.18,31.42,26600.0,22.0254,22.1949,22.0254,22.1949,26600.0
2007-03-12 10:30:00,31.43,31.5,31.39,31.5,22000.0,22.2019,22.2514,22.1737,22.2514,22000.0
2007-03-12 11:00:00,31.48,31.51,31.43,31.47,27600.0,22.2373,22.2585,22.2019,22.2302,27600.0
2007-03-12 11:30:00,31.46,31.5,31.46,31.5,14600.0,22.2231,22.2514,22.2231,22.2514,14600.0
2007-03-12 12:00:00,31.49,31.57,31.48,31.5,15600.0,22.2443,22.3008,22.2373,22.2514,15600.0
2007-03-12 12:30:00,31.5,31.56,31.49,31.56,30200.0,22.2514,22.2938,22.2443,22.2938,30200.0
2007-03-12 13:00:00,31.54,31.56,31.5,31.5,13000.0,22.2797,22.2938,22.2514,22.2514,13000.0
2007-03-12 13:30:00,31.5,31.53,31.46,31.53,29800.0,22.2514,22.2726,22.2231,22.2726,29800.0
2007-03-12 14:00:00,31.53,31.66,31.5,31.66,35200.0,22.2726,22.3644,22.2514,22.3644,35200.0
2007-03-12 14:30:00,31.66,31.77,31.66,31.73,48400.0,22.3644,22.4421,22.3644,22.4139,48400.0
2007-03-12 15:00:00,31.72,31.75,31.68,31.68,42000.0,22.4068,22.428,22.3785,22.3785,42000.0
2007-03-12 15:30:00,31.69,31.83,31.55,31.68,75800.0,22.3856,22.4845,22.2867,22.3785,75800.0
2007-03-13 09:30:00,31.59,31.68,31.54,31.59,40400.0,22.315,22.3785,22.2797,22.315,40400.0
2007-03-13 10:00:00,31.56,31.59,31.41,31.49,47800.0,22.2938,22.315,22.1878,22.2443,47800.0
2007-03-13 10:30:00,31.52,31.69,31.48,31.66,21600.0,22.2655,22.3856,22.2373,22.3644,21600.0
2007-03-13 11:00:00,31.66,31.7,31.5,31.57,34400.0,22.3644,22.3927,22.2514,22.3008,34400.0
2007-03-13 11:30:00,31.56,31.59,31.5,31.55,23800.0,22.2938,22.315,22.2514,22.2867,23800.0
2007-03-13 12:00:00,31.56,31.6,31.38,31.38,59400.0,22.2938,22.322,22.1666,22.1666,59400.0
2007-03-13 12:30:00,31.38,31.43,31.28,31.35,51600.0,22.1666,22.2019,22.096,22.1454,51600.0
2007-03-13 13:00:00,31.36,31.43,31.31,31.32,67000.0,22.1525,22.2019,22.1172,22.1242,67000.0
2007-03-13 13:30:00,31.32,31.34,31.23,31.3,46800.0,22.1242,22.1384,22.0607,22.1101,46800.0
2007-03-13 14:00:00,31.3,31.31,31.04,31.1,52600.0,22.1101,22.1172,21.9265,21.9688,52600.0
2007-03-13 14:30:00,31.1,31.23,31.09,31.09,67800.0,21.9688,22.0607,21.9618,21.9618,67800.0
2007-03-13 15:00:00,31.1,31.23,31.02,31.14,103400.0,21.9688,22.0607,21.9123,21.9971,103400.0
2007-03-13 15:30:00,31.15,31.17,31.04,31.07,139000.0,22.0042,22.0183,21.9265,21.9476,139000.0
2007-03-14 09:30:00,31.1,31.4,31.04,31.11,59400.0,21.9688,22.1808,21.9265,21.9759,59400.0
2007-03-14 10:00:00,31.09,31.12,30.95,31.09,27200.0,21.9618,21.983,21.8629,21.9618,27200.0
2007-03-14 10:30:00,31.09,31.38,31.07,31.32,63200.0,21.9618,22.1666,21.9476,22.1242,63200.0
2007-03-14 11:00:00,31.32,31.35,31.23,31.24,30000.0,22.1242,22.1454,22.0607,22.0677,30000.0
2007-03-14 11:30:00,31.24,31.26,31.18,31.22,18800.0,22.0677,22.0819,22.0254,22.0536,18800.0
2007-03-14 12:00:00,31.22,31.22,30.88,30.92,56200.0,22.0536,22.0536,21.8134,21.8417,56200.0
2007-03-14 12:30:00,30.93,30.95,30.74,30.85,49200.0,21.8488,21.8629,21.7145,21.7922,49200.0
2007-03-14 13:00:00,30.85,31.24,30.85,31.16,80000.0,21.7922,22.0677,21.7922,22.0112,80000.0
2007-03-14 13:30:00,31.18,31.31,31.13,31.18,55800.0,22.0254,22.1172,21.99,22.0254,55800.0
2007-03-14 14:00:00,31.19,31.3,31.11,31.26,64200.0,22.0324,22.1101,21.9759,22.0819,64200.0
2007-03-14 14:30:00,31.28,31.49,31.28,31.38,64600.0,22.096,22.2443,22.096,22.1666,64600.0
2007-03-14 15:00:00,31.4,31.51,31.4,31.49,33200.0,22.1808,22.2585,22.1808,22.2443,33200.0
2007-03-14 15:30:00,31.47,31.47,31.39,31.44,85800.0,22.2302,22.2302,22.1737,22.209,85800.0
2007-03-15 09:30:00,31.49,32.05,31.47,31.86,51800.0,22.2443,22.6399,22.2302,22.5057,51800.0
2007-03-15 10:00:00,31.86,31.92,31.82,31.89,29800.0,22.5057,22.5481,22.4774,22.5269,29800.0
2007-03-15 10:30:00,31.91,31.93,31.78,31.85,33200.0,22.541,22.5551,22.4492,22.4986,33200.0
2007-03-15 11:00:00,31.85,31.85,31.7,31.79,46200.0,22.4986,22.4986,22.3927,22.4563,46200.0
2007-03-15 11:30:00,31.78,31.78,31.53,31.53,57400.0,22.4492,22.4492,22.2726,22.2726,57400.0
2007-03-15 12:00:00,31.53,31.68,31.52,31.66,24600.0,22.2726,22.3785,22.2655,22.3644,24600.0
2007-03-15 12:30:00,31.69,31.76,31.67,31.7,21800.0,22.3856,22.4351,22.3715,22.3927,21800.0
2007-03-15 13:00:00,31.7,31.74,31.65,31.65,9200.0,22.3927,22.4209,22.3574,22.3574,9200.0
2007-03-15 13:30:00,31.66,31.73,31.52,31.66,32000.0,22.3644,22.4139,22.2655,22.3644,32000.0
2007-03-15 14:00:00,31.65,31.68,31.58,31.6,27400.0,22.3574,22.3785,22.3079,22.322,27400.0
2007-03-15 14:30:00,31.58,31.69,31.58,31.63,33800.0,22.3079,22.3856,22.3079,22.3432,33800.0
2007-03-15 15:00:00,31.63,31.67,31.56,31.57,40200.0,22.3432,22.3715,22.2938,22.3008,40200.0
2007-03-15 15:30:00,31.56,31.84,31.56,31.7,60400.0,22.2938,22.4916,22.2938,22.3927,60400.0
2007-03-16 09:30:00,31.78,31.8,31.49,31.77,271400.0,22.4492,22.4633,22.2443,22.4421,271400.0
2007-03-16 10:00:00,31.79,31.84,31.69,31.74,41600.0,22.4563,22.4916,22.3856,22.4209,41600.0
2007-03-16 10:30:00,31.75,31.75,31.65,31.66,68400.0,22.428,22.428,22.3574,22.3644,68400.0
2007-03-16 11:00:00,31.66,31.69,31.62,31.67,84400.0,22.3644,22.3856,22.3362,22.3715,84400.0
2007-03-16 11:30:00,31.67,31.68,31.58,31.59,37400.0,22.3715,22.3785,22.3079,22.315,37400.0
2007-03-16 12:00:00,31.58,31.66,31.58,31.66,24000.0,22.3079,22.3644,22.3079,22.3644,24000.0
2007-03-16 12:30:00,31.65,31.68,31.61,31.63,14600.0,22.3574,22.3785,22.3291,22.3432,14600.0
2007-03-16 13:00:00,31.63,31.72,31.57,31.71,42600.0,22.3432,22.4068,22.3008,22.3997,42600.0
2007-03-16 13:30:00,31.68,31.68,31.58,31.6,22400.0,22.3785,22.3785,22.3079,22.322,22400.0
2007-03-16 14:00:00,31.6,31.6,31.46,31.55,44000.0,22.322,22.322,22.2231,22.2867,44000.0
2007-03-16 14:30:00,31.56,31.61,31.5,31.6,47800.0,22.2938,22.3291,22.2514,22.322,47800.0
2007-03-16 15:00:00,31.6,31.72,31.5,31.72,96200.0,22.322,22.4068,22.2514,22.4068,96200.0
2007-03-16 15:30:00,31.73,31.75,31.66,31.68,140400.0,22.4139,22.428,22.3644,22.3785,140400.0
2007-03-19 09:30:00,31.66,31.94,31.56,31.87,93900.0,22.3644,22.5622,22.2938,22.5128,93900.0
2007-03-19 10:00:00,31.91,31.92,31.74,31.84,31500.0,22.541,22.5481,22.4209,22.4916,31500.0
2007-03-19 10:30:00,31.84,31.95,31.77,31.9,52500.0,22.4916,22.5693,22.4421,22.534,52500.0
2007-03-19 11:00:00,31.88,32.0,31.88,31.97,30400.0,22.5198,22.6046,22.5198,22.5834,30400.0
2007-03-19 11:30:00,31.97,32.0,31.91,31.92,27300.0,22.5834,22.6046,22.541,22.5481,27300.0
2007-03-19 12:00:00,31.91,31.97,31.87,31.9,24500.0,22.541,22.5834,22.5128,22.534,24500.0
2007-03-19 12:30:00,31.89,31.9,31.83,31.84,29900.0,22.5269,22.534,22.4845,22.4916,29900.0
2007-03-19 13:00:00,31.84,31.87,31.79,31.83,29400.0,22.4916,22.5128,22.4563,22.4845,29400.0
2007-03-19 13:30:00,31.84,31.99,31.8,31.96,19900.0,22.4916,22.5975,22.4633,22.5763,19900.0
2007-03-19 14:00:00,31.97,32.0,31.92,31.92,30000.0,22.5834,22.6046,22.5481,22.5481,30000.0
2007-03-19 14:30:00,31.91,32.02,31.91,31.98,34600.0,22.541,22.6187,22.541,22.5905,34600.0
2007-03-19 15:00:00,31.98,32.01,31.92,31.96,38100.0,22.5905,22.6117,22.5481,22.5763,38100.0
2007-03-19 15:30:00,31.96,32.08,31.95,32.01,163500.0,22.5763,22.6611,22.5693,22.6117,163500.0
2007-03-20 09:30:00,32.02,32.15,31.96,32.1,124600.0,22.6187,22.7106,22.5763,22.6752,124600.0
2007-03-20 10:00:00,32.12,32.15,31.9,32.14,73700.0,22.6894,22.7106,22.534,22.7035,73700.0
2007-03-20 10:30:00,32.14,32.25,32.13,32.24,44600.0,22.7035,22.7812,22.6964,22.7741,44600.0
2007-03-20 11:00:00,32.24,32.25,32.23,32.24,32400.0,22.7741,22.7812,22.7671,22.7741,32400.0
2007-03-20 11:30:00,32.24,32.27,32.23,32.24,39400.0,22.7741,22.7953,22.7671,22.7741,39400.0
2007-03-20 12:00:00,32.25,32.52,32.25,32.48,65400.0,22.7812,22.9719,22.7812,22.9437,65400.0
2007-03-20 12:30:00,32.48,32.55,32.4,32.41,27900.0,22.9437,22.9931,22.8872,22.8942,27900.0
2007-03-20 13:00:00,32.4,32.4,32.31,32.32,52200.0,22.8872,22.8872,22.8236,22.8306,52200.0
2007-03-20 13:30:00,32.32,32.39,32.28,32.3,27000.0,22.8306,22.8801,22.8024,22.8165,27000.0
2007-03-20 14:00:00,32.3,32.42,32.3,32.41,55200.0,22.8165,22.9013,22.8165,22.8942,55200.0
2007-03-20 14:30:00,32.41,32.41,32.3,32.34,61400.0,22.8942,22.8942,22.8165,22.8448,61400.0
2007-03-20 15:00:00,32.34,32.43,32.29,32.33,86600.0,22.8448,22.9083,22.8094,22.8377,86600.0
2007-03-20 15:30:00,32.32,32.4,32.29,32.36,117300.0,22.8306,22.8872,22.8094,22.8589,117300.0
2007-03-21 09:30:00,32.32,32.32,31.87,31.88,75600.0,22.8306,22.8306,22.5128,22.5198,75600.0
2007-03-21 10:00:00,31.89,31.94,31.87,31.92,38200.0,22.5269,22.5622,22.5128,22.5481,38200.0
2007-03-21 10:30:00,31.92,32.05,31.91,32.03,24800.0,22.5481,22.6399,22.541,22.6258,24800.0
2007-03-21 11:00:00,32.03,32.05,31.98,31.99,29200.0,22.6258,22.6399,22.5905,22.5975,29200.0
2007-03-21 11:30:00,31.98,32.01,31.97,31.98,13500.0,22.5905,22.6117,22.5834,22.5905,13500.0
2007-03-21 12:00:00,31.98,32.05,31.97,32.05,17500.0,22.5905,22.6399,22.5834,22.6399,17500.0
2007-03-21 12:30:00,32.04,32.13,32.04,32.09,34800.0,22.6328,22.6964,22.6328,22.6682,34800.0
2007-03-21 13:00:00,32.09,32.15,32.08,32.15,19500.0,22.6682,22.7106,22.6611,22.7106,19500.0
2007-03-21 13:30:00,32.15,32.17,32.13,32.15,14400.0,22.7106,22.7247,22.6964,22.7106,14400.0
2007-03-21 14:00:00,32.15,32.45,32.13,32.43,87000.0,22.7106,22.9225,22.6964,22.9083,87000.0
2007-03-21 14:30:00,32.42,32.76,32.42,32.72,102000.0,22.9013,23.1415,22.9013,23.1132,102000.0
2007-03-21 15:00:00,32.74,32.8,32.5,32.56,138500.0,23.1273,23.1697,22.9578,23.0002,138500.0
2007-03-21 15:30:00,32.55,32.67,32.51,32.66,112900.0,22.9931,23.0779,22.9649,23.0708,112900.0
2007-03-22 09:30:00,33.52,33.52,32.39,32.39,55100.0,23.6783,23.6783,22.8801,22.8801,55100.0
2007-03-22 10:00:00,32.4,32.57,32.36,32.57,47300.0,22.8872,23.0072,22.8589,23.0072,47300.0
2007-03-22 10:30:00,32.53,32.61,32.46,32.5,39800.0,22.979,23.0355,22.9295,22.9578,39800.0
2007-03-22 11:00:00,32.49,32.62,32.46,32.6,33900.0,22.9507,23.0426,22.9295,23.0284,33900.0
2007-03-22 11:30:00,32.6,32.71,32.55,32.71,17800.0,23.0284,23.1061,22.9931,23.1061,17800.0
2007-03-22 12:00:00,32.72,32.78,32.71,32.75,26900.0,23.1132,23.1556,23.1061,23.1344,26900.0
2007-03-22 12:30:00,32.77,32.82,32.71,32.72,32900.0,23.1485,23.1838,23.1061,23.1132,32900.0
2007-03-22 13:00:00,32.72,32.72,32.65,32.7,22500.0,23.1132,23.1132,23.0637,23.0991,22500.0
2007-03-22 13:30:00,32.7,32.71,32.54,32.59,44700.0,23.0991,23.1061,22.986,23.0214,44700.0
2007-03-22 14:00:00,32.6,32.65,32.57,32.58,24600.0,23.0284,23.0637,23.0072,23.0143,24600.0
2007-03-22 14:30:00,32.59,32.7,32.58,32.65,28200.0,23.0214,23.0991,23.0143,23.0637,28200.0
2007-03-22 15:00:00,32.65,32.66,32.52,32.57,45900.0,23.0637,23.0708,22.9719,23.0072,45900.0
2007-03-22 15:30:00,32.56,32.63,32.52,32.58,81400.0,23.0002,23.0496,22.9719,23.0143,81400.0
2007-03-23 09:30:00,32.58,32.59,32.44,32.56,76900.0,23.0143,23.0214,22.9154,23.0002,76900.0
2007-03-23 10:00:00,32.56,32.76,32.46,32.47,68400.0,23.0002,23.1415,22.9295,22.9366,68400.0
2007-03-23 10:30:00,32.48,32.7,32.46,32.54,88200.0,22.9437,23.0991,22.9295,22.986,88200.0
2007-03-23 11:00:00,32.54,32.69,32.53,32.69,68300.0,22.986,23.092,22.979,23.092,68300.0
2007-03-23 11:30:00,32.69,32.73,32.61,32.68,37100.0,23.092,23.1203,23.0355,23.0849,37100.0
2007-03-23 12:00:00,32.66,32.72,32.63,32.66,22200.0,23.0708,23.1132,23.0496,23.0708,22200.0
2007-03-23 12:30:00,32.67,32.67,32.58,32.61,56000.0,23.0779,23.0779,23.0143,23.0355,56000.0
2007-03-23 13:00:00,32.61,32.65,32.55,32.64,34500.0,23.0355,23.0637,22.9931,23.0567,34500.0
2007-03-23 13:30:00,32.63,32.7,32.59,32.68,22100.0,23.0496,23.0991,23.0214,23.0849,22100.0
2007-03-23 14:00:00,32.68,32.69,32.6,32.6,16200.0,23.0849,23.092,23.0284,23.0284,16200.0
2007-03-23 14:30:00,32.6,32.64,32.58,32.62,32000.0,23.0284,23.0567,23.0143,23.0426,32000.0
2007-03-23 15:00:00,32.62,32.68,32.62,32.66,25000.0,23.0426,23.0849,23.0426,23.0708,25000.0
2007-03-23 15:30:00,32.65,32.66,32.55,32.56,99500.0,23.0637,23.0708,22.9931,23.0002,99500.0
2007-03-26 09:30:00,32.53,32.62,32.4,32.6,34500.0,22.979,23.0426,22.8872,23.0284,34500.0
2007-03-26 10:00:00,32.6,32.6,32.17,32.18,70800.0,23.0284,23.0284,22.7247,22.7317,70800.0
2007-03-26 10:30:00,32.13,32.46,32.12,32.45,30400.0,22.6964,22.9295,22.6894,22.9225,30400.0
2007-03-26 11:00:00,32.44,32.53,32.32,32.48,37100.0,22.9154,22.979,22.8306,22.9437,37100.0
2007-03-26 11:30:00,32.48,32.55,32.43,32.44,22400.0,22.9437,22.9931,22.9083,22.9154,22400.0
2007-03-26 12:00:00,32.44,32.61,32.43,32.56,22200.0,22.9154,23.0355,22.9083,23.0002,22200.0
2007-03-26 12:30:00,32.57,32.59,32.52,32.53,13700.0,23.0072,23.0214,22.9719,22.979,13700.0
2007-03-26 13:00:00,32.52,32.56,32.47,32.55,23800.0,22.9719,23.0002,22.9366,22.9931,23800.0
2007-03-26 13:30:00,32.55,32.63,32.55,32.61,28000.0,22.9931,23.0496,22.9931,23.0355,28000.0
2007-03-26 14:00:00,32.62,32.69,32.56,32.64,42500.0,23.0426,23.092,23.0002,23.0567,42500.0
2007-03-26 14:30:00,32.64,32.65,32.54,32.63,17400.0,23.0567,23.0637,22.986,23.0496,17400.0
2007-03-26 15:00:00,32.63,32.69,32.56,32.67,35000.0,23.0496,23.092,23.0002,23.0779,35000.0
2007-03-26 15:30:00,32.68,32.79,32.67,32.73,54500.0,23.0849,23.1626,23.0779,23.1203,54500.0
2007-03-27 09:30:00,32.71,32.71,32.41,32.48,53000.0,23.1061,23.1061,22.8942,22.9437,53000.0
2007-03-27 10:00:00,32.43,32.55,32.32,32.39,47700.0,22.9083,22.9931,22.8306,22.8801,47700.0
2007-03-27 10:30:00,32.38,32.49,32.33,32.49,38000.0,22.873,22.9507,22.8377,22.9507,38000.0
2007-03-27 11:00:00,32.51,32.51,32.39,32.4,41100.0,22.9649,22.9649,22.8801,22.8872,41100.0
2007-03-27 11:30:00,32.39,32.45,32.36,32.44,15200.0,22.8801,22.9225,22.8589,22.9154,15200.0
2007-03-27 12:00:00,32.45,32.45,32.22,32.23,101400.0,22.9225,22.9225,22.76,22.7671,101400.0
2007-03-27 12:30:00,32.23,32.26,32.22,32.25,47900.0,22.7671,22.7883,22.76,22.7812,47900.0
2007-03-27 13:00:00,32.26,32.26,32.25,32.25,28000.0,22.7883,22.7883,22.7812,22.7812,28000.0
2007-03-27 13:30:00,32.25,32.29,32.25,32.28,26600.0,22.7812,22.8094,22.7812,22.8024,26600.0
2007-03-27 14:00:00,32.28,32.28,32.21,32.25,57600.0,22.8024,22.8024,22.7529,22.7812,57600.0
2007-03-27 14:30:00,32.24,32.32,32.23,32.31,50700.0,22.7741,22.8306,22.7671,22.8236,50700.0
2007-03-27 15:00:00,32.31,32.31,32.27,32.28,38200.0,22.8236,22.8236,22.7953,22.8024,38200.0
2007-03-27 15:30:00,32.28,32.29,32.23,32.25,112400.0,22.8024,22.8094,22.7671,22.7812,112400.0
2007-03-28 09:30:00,32.05,32.17,31.93,32.13,45600.0,22.6399,22.7247,22.5551,22.6964,45600.0
2007-03-28 10:00:00,32.13,32.16,32.1,32.13,26100.0,22.6964,22.7176,22.6752,22.6964,26100.0
2007-03-28 10:30:00,32.12,32.12,31.85,31.94,84100.0,22.6894,22.6894,22.4986,22.5622,84100.0
2007-03-28 11:00:00,31.93,32.03,31.9,32.01,56900.0,22.5551,22.6258,22.534,22.6117,56900.0
2007-03-28 11:30:00,32.01,32.08,32.0,32.08,17200.0,22.6117,22.6611,22.6046,22.6611,17200.0
2007-03-28 12:00:00,32.08,32.3,32.06,32.22,67300.0,22.6611,22.8165,22.647,22.76,67300.0
2007-03-28 12:30:00,32.21,32.25,32.17,32.17,28200.0,22.7529,22.7812,22.7247,22.7247,28200.0
2007-03-28 13:00:00,32.18,32.18,32.12,32.15,32000.0,22.7317,22.7317,22.6894,22.7106,32000.0
2007-03-28 13:30:00,32.15,32.2,32.05,32.1,42300.0,22.7106,22.7459,22.6399,22.6752,42300.0
2007-03-28 14:00:00,32.1,32.14,31.96,32.02,34800.0,22.6752,22.7035,22.5763,22.6187,34800.0
2007-03-28 14:30:00,32.02,32.03,31.92,32.01,36000.0,22.6187,22.6258,22.5481,22.6117,36000.0
2007-03-28 15:00:00,32.02,32.1,32.0,32.1,44500.0,22.6187,22.6752,22.6046,22.6752,44500.0
2007-03-28 15:30:00,32.11,32.11,32.0,32.0,74500.0,22.6823,22.6823,22.6046,22.6046,74500.0
2007-03-29 09:30:00,31.99,32.09,31.63,31.92,181500.0,22.5975,22.6682,22.3432,22.5481,181500.0
2007-03-29 10:00:00,31.91,32.01,31.87,32.01,64000.0,22.541,22.6117,22.5128,22.6117,64000.0
2007-03-29 10:30:00,32.03,32.04,31.93,31.94,49900.0,22.6258,22.6328,22.5551,22.5622,49900.0
2007-03-29 11:00:00,31.94,31.98,31.89,31.91,54100.0,22.5622,22.5905,22.5269,22.541,54100.0
2007-03-29 11:30:00,31.91,31.91,31.59,31.59,54000.0,22.541,22.541,22.315,22.315,54000.0
2007-03-29 12:00:00,31.6,31.66,31.57,31.59,125200.0,22.322,22.3644,22.3008,22.315,125200.0
2007-03-29 12:30:00,31.58,31.61,31.52,31.54,63900.0,22.3079,22.3291,22.2655,22.2797,63900.0
2007-03-29 13:00:00,31.53,31.58,31.44,31.52,52000.0,22.2726,22.3079,22.209,22.2655,52000.0
2007-03-29 13:30:00,31.52,31.58,31.51,31.53,93400.0,22.2655,22.3079,22.2585,22.2726,93400.0
2007-03-29 14:00:00,31.53,31.63,31.49,31.6,102500.0,22.2726,22.3432,22.2443,22.322,102500.0
2007-03-29 14:30:00,31.59,31.68,31.53,31.63,122000.0,22.315,22.3785,22.2726,22.3432,122000.0
2007-03-29 15:00:00,31.63,31.68,31.57,31.64,111200.0,22.3432,22.3785,22.3008,22.3503,111200.0
2007-03-29 15:30:00,31.63,31.7,31.59,31.69,90800.0,22.3432,22.3927,22.315,22.3856,90800.0
2007-03-30 09:30:00,31.76,31.99,31.65,31.95,64800.0,22.4351,22.5975,22.3574,22.5693,64800.0
2007-03-30 10:00:00,31.95,32.02,31.77,31.78,59400.0,22.5693,22.6187,22.4421,22.4492,59400.0
2007-03-30 10:30:00,31.78,31.8,31.72,31.73,29200.0,22.4492,22.4633,22.4068,22.4139,29200.0
2007-03-30 11:00:00,31.73,31.84,31.53,31.54,42800.0,22.4139,22.4916,22.2726,22.2797,42800.0
2007-03-30 11:30:00,31.54,31.63,31.28,31.47,84100.0,22.2797,22.3432,22.096,22.2302,84100.0
2007-03-30 12:00:00,31.48,31.53,31.44,31.5,33700.0,22.2373,22.2726,22.209,22.2514,33700.0
2007-03-30 12:30:00,31.49,31.61,31.47,31.49,30300.0,22.2443,22.3291,22.2302,22.2443,30300.0
2007-03-30 13:00:00,31.51,31.62,31.5,31.61,25100.0,22.2585,22.3362,22.2514,22.3291,25100.0
2007-03-30 13:30:00,31.62,31.66,31.53,31.61,30900.0,22.3362,22.3644,22.2726,22.3291,30900.0
2007-03-30 14:00:00,31.61,31.66,31.6,31.62,28500.0,22.3291,22.3644,22.322,22.3362,28500.0
2007-03-30 14:30:00,31.63,31.69,31.59,31.59,45200.0,22.3432,22.3856,22.315,22.315,45200.0
2007-03-30 15:00:00,31.6,31.61,31.57,31.57,53700.0,22.322,22.3291,22.3008,22.3008,53700.0
2007-03-30 15:30:00,31.57,31.59,31.54,31.56,84300.0,22.3008,22.315,22.2797,22.2938,84300.0
2007-04-02 09:30:00,31.52,31.99,31.52,31.86,116800.0,22.2655,22.5975,22.2655,22.5057,116800.0
2007-04-02 10:00:00,31.87,31.87,31.62,31.66,52700.0,22.5128,22.5128,22.3362,22.3644,52700.0
2007-04-02 10:30:00,31.65,31.8,31.63,31.8,39600.0,22.3574,22.4633,22.3432,22.4633,39600.0
2007-04-02 11:00:00,31.79,31.89,31.79,31.8,32700.0,22.4563,22.5269,22.4563,22.4633,32700.0
2007-04-02 11:30:00,31.81,31.81,31.74,31.74,26100.0,22.4704,22.4704,22.4209,22.4209,26100.0
2007-04-02 12:00:00,31.74,31.8,31.73,31.79,32600.0,22.4209,22.4633,22.4139,22.4563,32600.0
2007-04-02 12:30:00,31.79,31.8,31.76,31.77,36500.0,22.4563,22.4633,22.4351,22.4421,36500.0
2007-04-02 13:00:00,31.77,31.78,31.74,31.74,68200.0,22.4421,22.4492,22.4209,22.4209,68200.0
2007-04-02 13:30:00,31.75,31.77,31.74,31.74,13600.0,22.428,22.4421,22.4209,22.4209,13600.0
2007-04-02 14:00:00,31.74,31.75,31.68,31.74,28800.0,22.4209,22.428,22.3785,22.4209,28800.0
2007-04-02 14:30:00,31.73,31.75,31.7,31.75,29200.0,22.4139,22.428,22.3927,22.428,29200.0
2007-04-02 15:00:00,31.75,31.86,31.75,31.86,35400.0,22.428,22.5057,22.428,22.5057,35400.0
2007-04-02 15:30:00,31.87,31.87,31.81,31.87,58200.0,22.5128,22.5128,22.4704,22.5128,58200.0
2007-04-03 09:30:00,31.87,32.09,31.8,31.98,34700.0,22.5128,22.6682,22.4633,22.5905,34700.0
2007-04-03 10:00:00,31.99,32.22,31.99,32.09,26100.0,22.5975,22.76,22.5975,22.6682,26100.0
2007-04-03 10:30:00,32.1,32.27,32.1,32.24,27800.0,22.6752,22.7953,22.6752,22.7741,27800.0
2007-04-03 11:00:00,32.24,32.26,32.11,32.11,22400.0,22.7741,22.7883,22.6823,22.6823,22400.0
2007-04-03 11:30:00,32.11,32.18,32.1,32.14,27400.0,22.6823,22.7317,22.6752,22.7035,27400.0
2007-04-03 12:00:00,32.14,32.15,32.1,32.11,13400.0,22.7035,22.7106,22.6752,22.6823,13400.0
2007-04-03 12:30:00,32.11,32.17,32.11,32.14,13900.0,22.6823,22.7247,22.6823,22.7035,13900.0
2007-04-03 13:00:00,32.14,32.16,32.13,32.14,15000.0,22.7035,22.7176,22.6964,22.7035,15000.0
2007-04-03 13:30:00,32.14,32.15,32.11,32.13,27500.0,22.7035,22.7106,22.6823,22.6964,27500.0
2007-04-03 14:00:00,32.13,32.16,32.1,32.1,24500.0,22.6964,22.7176,22.6752,22.6752,24500.0
2007-04-03 14:30:00,32.11,32.16,32.11,32.13,25300.0,22.6823,22.7176,22.6823,22.6964,25300.0
2007-04-03 15:00:00,32.13,32.14,32.1,32.12,27400.0,22.6964,22.7035,22.6752,22.6894,27400.0
2007-04-03 15:30:00,32.12,32.12,32.1,32.11,58200.0,22.6894,22.6894,22.6752,22.6823,58200.0
2007-04-04 09:30:00,32.12,32.3,31.85,32.23,35800.0,22.6894,22.8165,22.4986,22.7671,35800.0
2007-04-04 10:00:00,32.24,32.24,32.08,32.08,35300.0,22.7741,22.7741,22.6611,22.6611,35300.0
2007-04-04 10:30:00,32.08,32.09,31.92,31.97,33600.0,22.6611,22.6682,22.5481,22.5834,33600.0
2007-04-04 11:00:00,31.97,32.01,31.96,31.97,16300.0,22.5834,22.6117,22.5763,22.5834,16300.0
2007-04-04 11:30:00,31.97,31.97,31.89,31.93,20200.0,22.5834,22.5834,22.5269,22.5551,20200.0
2007-04-04 12:00:00,31.94,32.02,31.94,31.97,20300.0,22.5622,22.6187,22.5622,22.5834,20300.0
2007-04-04 12:30:00,31.97,31.97,31.93,31.93,12400.0,22.5834,22.5834,22.5551,22.5551,12400.0
2007-04-04 13:00:00,31.93,31.94,31.86,31.89,27500.0,22.5551,22.5622,22.5057,22.5269,27500.0
2007-04-04 13:30:00,31.89,31.91,31.83,31.9,18400.0,22.5269,22.541,22.4845,22.534,18400.0
2007-04-04 14:00:00,31.9,31.95,31.87,31.95,17200.0,22.534,22.5693,22.5128,22.5693,17200.0
2007-04-04 14:30:00,31.95,31.99,31.9,31.92,22700.0,22.5693,22.5975,22.534,22.5481,22700.0
2007-04-04 15:00:00,31.91,31.98,31.9,31.95,31100.0,22.541,22.5905,22.534,22.5693,31100.0
2007-04-04 15:30:00,31.94,31.99,31.93,31.99,67800.0,22.5622,22.5975,22.5551,22.5975,67800.0
2007-04-05 09:30:00,32.0,32.03,31.87,32.0,21600.0,22.6046,22.6258,22.5128,22.6046,21600.0
2007-04-05 10:00:00,32.01,32.03,31.96,31.97,42400.0,22.6117,22.6258,22.5763,22.5834,42400.0
2007-04-05 10:30:00,31.98,32.03,31.96,32.01,34100.0,22.5905,22.6258,22.5763,22.6117,34100.0
2007-04-05 11:00:00,32.01,32.02,31.87,31.87,19500.0,22.6117,22.6187,22.5128,22.5128,19500.0
2007-04-05 11:30:00,31.87,31.87,31.81,31.83,16200.0,22.5128,22.5128,22.4704,22.4845,16200.0
2007-04-05 12:00:00,31.85,31.94,31.85,31.94,12700.0,22.4986,22.5622,22.4986,22.5622,12700.0
2007-04-05 12:30:00,31.94,31.98,31.93,31.97,11800.0,22.5622,22.5905,22.5551,22.5834,11800.0
2007-04-05 13:00:00,31.97,31.97,31.95,31.95,16400.0,22.5834,22.5834,22.5693,22.5693,16400.0
2007-04-05 13:30:00,31.96,31.96,31.94,31.94,13800.0,22.5763,22.5763,22.5622,22.5622,13800.0
2007-04-05 14:00:00,31.95,31.95,31.93,31.94,24400.0,22.5693,22.5693,22.5551,22.5622,24400.0
2007-04-05 14:30:00,31.95,31.99,31.87,31.88,75700.0,22.5693,22.5975,22.5128,22.5198,75700.0
2007-04-05 15:00:00,31.89,31.89,31.88,31.89,24600.0,22.5269,22.5269,22.5198,22.5269,24600.0
2007-04-05 15:30:00,31.88,31.93,31.85,31.93,75900.0,22.5198,22.5551,22.4986,22.5551,75900.0
2007-04-09 09:30:00,31.92,32.1,31.77,31.82,48500.0,22.5481,22.6752,22.4421,22.4774,48500.0
2007-04-09 10:00:00,31.82,31.9,31.77,31.9,42700.0,22.4774,22.534,22.4421,22.534,42700.0
2007-04-09 10:30:00,31.89,31.95,31.87,31.89,69100.0,22.5269,22.5693,22.5128,22.5269,69100.0
2007-04-09 11:00:00,31.89,32.04,31.89,32.02,24400.0,22.5269,22.6328,22.5269,22.6187,24400.0
2007-04-09 11:30:00,32.02,32.02,31.98,31.98,13100.0,22.6187,22.6187,22.5905,22.5905,13100.0
2007-04-09 12:00:00,31.99,32.03,31.95,31.97,11800.0,22.5975,22.6258,22.5693,22.5834,11800.0
2007-04-09 12:30:00,31.97,32.04,31.97,32.0,13000.0,22.5834,22.6328,22.5834,22.6046,13000.0
2007-04-09 13:00:00,32.0,32.0,31.99,32.0,7300.0,22.6046,22.6046,22.5975,22.6046,7300.0
2007-04-09 13:30:00,32.0,32.0,31.97,31.97,7600.0,22.6046,22.6046,22.5834,22.5834,7600.0
2007-04-09 14:00:00,31.96,31.96,31.94,31.95,10900.0,22.5763,22.5763,22.5622,22.5693,10900.0
2007-04-09 14:30:00,31.95,31.97,31.93,31.96,14300.0,22.5693,22.5834,22.5551,22.5763,14300.0
2007-04-09 15:00:00,31.95,31.96,31.91,31.92,26900.0,22.5693,22.5763,22.541,22.5481,26900.0
2007-04-09 15:30:00,31.92,31.94,31.91,31.92,42300.0,22.5481,22.5622,22.541,22.5481,42300.0
2007-04-10 09:30:00,31.95,31.95,31.7,31.78,40400.0,22.5693,22.5693,22.3927,22.4492,40400.0
2007-04-10 10:00:00,31.77,31.82,31.75,31.81,30000.0,22.4421,22.4774,22.428,22.4704,30000.0
2007-04-10 10:30:00,31.82,31.91,31.79,31.85,18700.0,22.4774,22.541,22.4563,22.4986,18700.0
2007-04-10 11:00:00,31.86,31.86,31.73,31.74,38300.0,22.5057,22.5057,22.4139,22.4209,38300.0
2007-04-10 11:30:00,31.74,31.76,31.7,31.72,31200.0,22.4209,22.4351,22.3927,22.4068,31200.0
2007-04-10 12:00:00,31.71,31.71,31.68,31.7,13200.0,22.3997,22.3997,22.3785,22.3927,13200.0
2007-04-10 12:30:00,31.7,31.8,31.69,31.79,22700.0,22.3927,22.4633,22.3856,22.4563,22700.0
2007-04-10 13:00:00,31.78,31.89,31.78,31.86,26900.0,22.4492,22.5269,22.4492,22.5057,26900.0
2007-04-10 13:30:00,31.85,31.9,31.84,31.85,18800.0,22.4986,22.534,22.4916,22.4986,18800.0
2007-04-10 14:00:00,31.85,31.85,31.83,31.83,8600.0,22.4986,22.4986,22.4845,22.4845,8600.0
2007-04-10 14:30:00,31.83,31.84,31.75,31.75,18000.0,22.4845,22.4916,22.428,22.428,18000.0
2007-04-10 15:00:00,31.75,31.79,31.75,31.78,18700.0,22.428,22.4563,22.428,22.4492,18700.0
2007-04-10 15:30:00,31.79,31.83,31.77,31.79,33200.0,22.4563,22.4845,22.4421,22.4563,33200.0
2007-04-11 09:30:00,31.84,31.86,31.69,31.72,18100.0,22.4916,22.5057,22.3856,22.4068,18100.0
2007-04-11 10:00:00,31.71,31.75,31.61,31.7,24800.0,22.3997,22.428,22.3291,22.3927,24800.0
2007-04-11 10:30:00,31.71,31.77,31.56,31.56,34700.0,22.3997,22.4421,22.2938,22.2938,34700.0
2007-04-11 11:00:00,31.57,31.66,31.56,31.65,7000.0,22.3008,22.3644,22.2938,22.3574,7000.0
2007-04-11 11:30:00,31.65,31.67,31.6,31.66,11300.0,22.3574,22.3715,22.322,22.3644,11300.0
2007-04-11 12:00:00,31.66,31.7,31.65,31.67,9900.0,22.3644,22.3927,22.3574,22.3715,9900.0
2007-04-11 12:30:00,31.66,31.69,31.64,31.67,87700.0,22.3644,22.3856,22.3503,22.3715,87700.0
2007-04-11 13:00:00,31.67,31.77,31.66,31.72,12200.0,22.3715,22.4421,22.3644,22.4068,12200.0
2007-04-11 13:30:00,31.73,31.74,31.66,31.66,7900.0,22.4139,22.4209,22.3644,22.3644,7900.0
2007-04-11 14:00:00,31.65,31.65,31.53,31.58,72400.0,22.3574,22.3574,22.2726,22.3079,72400.0
2007-04-11 14:30:00,31.57,31.57,31.52,31.55,38200.0,22.3008,22.3008,22.2655,22.2867,38200.0
2007-04-11 15:00:00,31.56,31.66,31.55,31.65,36500.0,22.2938,22.3644,22.2867,22.3574,36500.0
2007-04-11 15:30:00,31.64,31.73,31.62,31.64,47200.0,22.3503,22.4139,22.3362,22.3503,47200.0
2007-04-12 09:30:00,31.74,31.74,31.44,31.56,29700.0,22.4209,22.4209,22.209,22.2938,29700.0
2007-04-12 10:00:00,31.56,31.69,31.5,31.69,18800.0,22.2938,22.3856,22.2514,22.3856,18800.0
2007-04-12 10:30:00,31.68,31.68,31.55,31.62,18400.0,22.3785,22.3785,22.2867,22.3362,18400.0
2007-04-12 11:00:00,31.62,31.72,31.61,31.68,22500.0,22.3362,22.4068,22.3291,22.3785,22500.0
2007-04-12 11:30:00,31.69,31.71,31.64,31.7,14800.0,22.3856,22.3997,22.3503,22.3927,14800.0
2007-04-12 12:00:00,31.69,31.77,31.69,31.74,27300.0,22.3856,22.4421,22.3856,22.4209,27300.0
2007-04-12 12:30:00,31.72,31.74,31.69,31.71,22200.0,22.4068,22.4209,22.3856,22.3997,22200.0
2007-04-12 13:00:00,31.72,31.73,31.69,31.7,24000.0,22.4068,22.4139,22.3856,22.3927,24000.0
2007-04-12 13:30:00,31.72,31.79,31.7,31.79,24800.0,22.4068,22.4563,22.3927,22.4563,24800.0
2007-04-12 14:00:00,31.79,31.81,31.79,31.8,22400.0,22.4563,22.4704,22.4563,22.4633,22400.0
2007-04-12 14:30:00,31.81,31.89,31.8,31.88,25000.0,22.4704,22.5269,22.4633,22.5198,25000.0
2007-04-12 15:00:00,31.88,31.98,31.88,31.98,47100.0,22.5198,22.5905,22.5198,22.5905,47100.0
2007-04-12 15:30:00,31.97,32.03,31.9,32.02,130600.0,22.5834,22.6258,22.534,22.6187,130600.0
2007-04-13 09:30:00,32.03,32.05,31.76,31.81,66400.0,22.6258,22.6399,22.4351,22.4704,66400.0
2007-04-13 10:00:00,31.78,31.83,31.7,31.77,29400.0,22.4492,22.4845,22.3927,22.4421,29400.0
2007-04-13 10:30:00,31.78,31.92,31.78,31.91,18600.0,22.4492,22.5481,22.4492,22.541,18600.0
2007-04-13 11:00:00,31.94,31.98,31.85,31.85,11400.0,22.5622,22.5905,22.4986,22.4986,11400.0
2007-04-13 11:30:00,31.86,31.94,31.84,31.89,20200.0,22.5057,22.5622,22.4916,22.5269,20200.0
2007-04-13 12:00:00,31.88,31.9,31.78,31.84,13300.0,22.5198,22.534,22.4492,22.4916,13300.0
2007-04-13 12:30:00,31.82,31.82,31.77,31.79,10200.0,22.4774,22.4774,22.4421,22.4563,10200.0
2007-04-13 13:00:00,31.78,31.79,31.74,31.74,15600.0,22.4492,22.4563,22.4209,22.4209,15600.0
2007-04-13 13:30:00,31.73,31.81,31.73,31.79,14200.0,22.4139,22.4704,22.4139,22.4563,14200.0
2007-04-13 14:00:00,31.79,31.82,31.76,31.81,12200.0,22.4563,22.4774,22.4351,22.4704,12200.0
2007-04-13 14:30:00,31.81,31.88,31.8,31.86,24800.0,22.4704,22.5198,22.4633,22.5057,24800.0
2007-04-13 15:00:00,31.86,31.88,31.82,31.84,21500.0,22.5057,22.5198,22.4774,22.4916,21500.0
2007-04-13 15:30:00,31.83,31.87,31.83,31.87,27000.0,22.4845,22.5128,22.4845,22.5128,27000.0
2007-04-16 09:30:00,31.93,32.13,31.93,32.1,17000.0,22.5551,22.6964,22.5551,22.6752,17000.0
2007-04-16 10:00:00,32.11,32.15,32.07,32.11,16200.0,22.6823,22.7106,22.654,22.6823,16200.0
2007-04-16 10:30:00,32.11,32.23,32.1,32.22,37200.0,22.6823,22.7671,22.6752,22.76,37200.0
2007-04-16 11:00:00,32.23,32.41,32.22,32.31,47300.0,22.7671,22.8942,22.76,22.8236,47300.0
2007-04-16 11:30:00,32.31,32.41,32.29,32.33,10700.0,22.8236,22.8942,22.8094,22.8377,10700.0
2007-04-16 12:00:00,32.34,32.42,32.33,32.38,15200.0,22.8448,22.9013,22.8377,22.873,15200.0
2007-04-16 12:30:00,32.38,32.43,32.37,32.43,22800.0,22.873,22.9083,22.866,22.9083,22800.0
2007-04-16 13:00:00,32.41,32.45,32.39,32.42,21700.0,22.8942,22.9225,22.8801,22.9013,21700.0
2007-04-16 13:30:00,32.43,32.46,32.34,32.35,25800.0,22.9083,22.9295,22.8448,22.8518,25800.0
2007-04-16 14:00:00,32.34,32.41,32.34,32.39,20900.0,22.8448,22.8942,22.8448,22.8801,20900.0
2007-04-16 14:30:00,32.38,32.48,32.38,32.45,22800.0,22.873,22.9437,22.873,22.9225,22800.0
2007-04-16 15:00:00,32.45,32.49,32.34,32.47,54100.0,22.9225,22.9507,22.8448,22.9366,54100.0
2007-04-16 15:30:00,32.44,32.53,32.42,32.47,111900.0,22.9154,22.979,22.9013,22.9366,111900.0
2007-04-17 09:30:00,32.51,32.53,32.22,32.41,48200.0,22.9649,22.979,22.76,22.8942,48200.0
2007-04-17 10:00:00,32.41,32.58,32.37,32.49,32900.0,22.8942,23.0143,22.866,22.9507,32900.0
2007-04-17 10:30:00,32.5,32.65,32.47,32.57,31700.0,22.9578,23.0637,22.9366,23.0072,31700.0
2007-04-17 11:00:00,32.57,32.58,32.49,32.55,22300.0,23.0072,23.0143,22.9507,22.9931,22300.0
2007-04-17 11:30:00,32.55,32.63,32.53,32.58,27500.0,22.9931,23.0496,22.979,23.0143,27500.0
2007-04-17 12:00:00,32.58,32.6,32.53,32.59,19900.0,23.0143,23.0284,22.979,23.0214,19900.0
2007-04-17 12:30:00,32.59,32.6,32.52,32.57,29400.0,23.0214,23.0284,22.9719,23.0072,29400.0
2007-04-17 13:00:00,32.58,32.59,32.47,32.53,26200.0,23.0143,23.0214,22.9366,22.979,26200.0
2007-04-17 13:30:00,32.54,32.59,32.53,32.56,20400.0,22.986,23.0214,22.979,23.0002,20400.0
2007-04-17 14:00:00,32.55,32.62,32.53,32.54,31000.0,22.9931,23.0426,22.979,22.986,31000.0
2007-04-17 14:30:00,32.54,32.57,32.43,32.45,47300.0,22.986,23.0072,22.9083,22.9225,47300.0
2007-04-17 15:00:00,32.45,32.48,32.32,32.45,58000.0,22.9225,22.9437,22.8306,22.9225,58000.0
2007-04-17 15:30:00,32.45,32.54,32.43,32.48,49200.0,22.9225,22.986,22.9083,22.9437,49200.0
2007-04-18 09:30:00,32.48,32.49,32.13,32.21,34100.0,22.9437,22.9507,22.6964,22.7529,34100.0
2007-04-18 10:00:00,32.18,32.24,32.04,32.14,37700.0,22.7317,22.7741,22.6328,22.7035,37700.0
2007-04-18 10:30:00,32.15,32.22,32.09,32.11,26500.0,22.7106,22.76,22.6682,22.6823,26500.0
2007-04-18 11:00:00,32.11,32.27,32.11,32.12,18300.0,22.6823,22.7953,22.6823,22.6894,18300.0
2007-04-18 11:30:00,32.12,32.15,32.1,32.11,17800.0,22.6894,22.7106,22.6752,22.6823,17800.0
2007-04-18 12:00:00,32.11,32.14,32.07,32.09,18900.0,22.6823,22.7035,22.654,22.6682,18900.0
2007-04-18 12:30:00,32.08,32.12,32.01,32.11,28200.0,22.6611,22.6894,22.6117,22.6823,28200.0
2007-04-18 13:00:00,32.11,32.16,32.09,32.15,17100.0,22.6823,22.7176,22.6682,22.7106,17100.0
2007-04-18 13:30:00,32.14,32.15,32.09,32.11,23600.0,22.7035,22.7106,22.6682,22.6823,23600.0
2007-04-18 14:00:00,32.12,32.16,32.11,32.15,21600.0,22.6894,22.7176,22.6823,22.7106,21600.0
2007-04-18 14:30:00,32.16,32.16,32.04,32.09,43400.0,22.7176,22.7176,22.6328,22.6682,43400.0
2007-04-18 15:00:00,32.09,32.16,32.04,32.12,65200.0,22.6682,22.7176,22.6328,22.6894,65200.0
2007-04-18 15:30:00,32.11,32.15,32.02,32.03,89700.0,22.6823,22.7106,22.6187,22.6258,89700.0
2007-04-19 09:30:00,32.52,32.52,31.69,31.89,54300.0,22.9719,22.9719,22.3856,22.5269,54300.0
2007-04-19 10:00:00,31.89,32.07,31.8,32.0,36300.0,22.5269,22.654,22.4633,22.6046,36300.0
2007-04-19 10:30:00,31.97,31.99,31.86,31.94,21800.0,22.5834,22.5975,22.5057,22.5622,21800.0
2007-04-19 11:00:00,31.94,32.14,31.94,32.0,26900.0,22.5622,22.7035,22.5622,22.6046,26900.0
2007-04-19 11:30:00,31.99,32.1,31.96,32.06,17400.0,22.5975,22.6752,22.5763,22.647,17400.0
2007-04-19 12:00:00,32.06,32.19,32.01,32.17,23500.0,22.647,22.7388,22.6117,22.7247,23500.0
2007-04-19 12:30:00,32.16,32.2,32.07,32.16,15900.0,22.7176,22.7459,22.654,22.7176,15900.0
2007-04-19 13:00:00,32.16,32.18,32.06,32.07,13000.0,22.7176,22.7317,22.647,22.654,13000.0
2007-04-19 13:30:00,32.07,32.11,31.99,32.08,14800.0,22.654,22.6823,22.5975,22.6611,14800.0
2007-04-19 14:00:00,32.07,32.07,31.91,31.96,24600.0,22.654,22.654,22.541,22.5763,24600.0
2007-04-19 14:30:00,31.96,32.08,31.95,32.0,25000.0,22.5763,22.6611,22.5693,22.6046,25000.0
2007-04-19 15:00:00,31.99,32.16,31.99,32.13,58400.0,22.5975,22.7176,22.5975,22.6964,58400.0
2007-04-19 15:30:00,32.13,32.13,32.01,32.06,55700.0,22.6964,22.6964,22.6117,22.647,55700.0
2007-04-20 09:30:00,32.08,32.5,32.08,32.37,215800.0,22.6611,22.9578,22.6611,22.866,215800.0
2007-04-20 10:00:00,32.37,32.45,32.29,32.35,56300.0,22.866,22.9225,22.8094,22.8518,56300.0
2007-04-20 10:30:00,32.35,32.35,32.19,32.2,47600.0,22.8518,22.8518,22.7388,22.7459,47600.0
2007-04-20 11:00:00,32.2,32.37,32.2,32.37,31500.0,22.7459,22.866,22.7459,22.866,31500.0
2007-04-20 11:30:00,32.37,32.44,32.36,32.42,23200.0,22.866,22.9154,22.8589,22.9013,23200.0
2007-04-20 12:00:00,32.43,32.47,32.33,32.33,19500.0,22.9083,22.9366,22.8377,22.8377,19500.0
2007-04-20 12:30:00,32.34,32.41,32.29,32.4,17900.0,22.8448,22.8942,22.8094,22.8872,17900.0
2007-04-20 13:00:00,32.39,32.46,32.35,32.4,19500.0,22.8801,22.9295,22.8518,22.8872,19500.0
2007-04-20 13:30:00,32.4,32.42,32.36,32.37,11900.0,22.8872,22.9013,22.8589,22.866,11900.0
2007-04-20 14:00:00,32.36,32.37,32.29,32.34,18800.0,22.8589,22.866,22.8094,22.8448,18800.0
2007-04-20 14:30:00,32.34,32.39,32.33,32.39,26600.0,22.8448,22.8801,22.8377,22.8801,26600.0
2007-04-20 15:00:00,32.39,32.39,32.31,32.32,24800.0,22.8801,22.8801,22.8236,22.8306,24800.0
2007-04-20 15:30:00,32.32,32.42,32.31,32.41,60300.0,22.8306,22.9013,22.8236,22.8942,60300.0
2007-04-23 09:30:00,32.35,32.67,32.33,32.55,62100.0,22.8518,23.0779,22.8377,22.9931,62100.0
2007-04-23 10:00:00,32.55,32.55,32.27,32.33,39500.0,22.9931,22.9931,22.7953,22.8377,39500.0
2007-04-23 10:30:00,32.34,32.36,32.24,32.3,23300.0,22.8448,22.8589,22.7741,22.8165,23300.0
2007-04-23 11:00:00,32.3,32.35,32.28,32.34,12200.0,22.8165,22.8518,22.8024,22.8448,12200.0
2007-04-23 11:30:00,32.34,32.34,32.27,32.33,11500.0,22.8448,22.8448,22.7953,22.8377,11500.0
2007-04-23 12:00:00,32.34,32.36,32.28,32.33,17400.0,22.8448,22.8589,22.8024,22.8377,17400.0
2007-04-23 12:30:00,32.33,32.36,32.21,32.21,17500.0,22.8377,22.8589,22.7529,22.7529,17500.0
2007-04-23 13:00:00,32.23,32.31,32.21,32.3,8200.0,22.7671,22.8236,22.7529,22.8165,8200.0
2007-04-23 13:30:00,32.28,32.28,32.14,32.16,20000.0,22.8024,22.8024,22.7035,22.7176,20000.0
2007-04-23 14:00:00,32.15,32.18,32.12,32.17,11100.0,22.7106,22.7317,22.6894,22.7247,11100.0
2007-04-23 14:30:00,32.17,32.2,32.17,32.19,13400.0,22.7247,22.7459,22.7247,22.7388,13400.0
2007-04-23 15:00:00,32.19,32.3,32.17,32.29,21600.0,22.7388,22.8165,22.7247,22.8094,21600.0
2007-04-23 15:30:00,32.3,32.31,32.18,32.24,35800.0,22.8165,22.8236,22.7317,22.7741,35800.0
2007-04-24 09:30:00,32.28,32.3,31.7,31.73,72700.0,22.8024,22.8165,22.3927,22.4139,72700.0
2007-04-24 10:00:00,31.74,31.79,31.6,31.7,47700.0,22.4209,22.4563,22.322,22.3927,47700.0
2007-04-24 10:30:00,31.68,31.83,31.65,31.71,28800.0,22.3785,22.4845,22.3574,22.3997,28800.0
2007-04-24 11:00:00,31.72,31.81,31.67,31.7,20900.0,22.4068,22.4704,22.3715,22.3927,20900.0
2007-04-24 11:30:00,31.7,31.72,31.59,31.62,29800.0,22.3927,22.4068,22.315,22.3362,29800.0
2007-04-24 12:00:00,31.62,31.77,31.62,31.7,35900.0,22.3362,22.4421,22.3362,22.3927,35900.0
2007-04-24 12:30:00,31.7,31.78,31.67,31.77,16900.0,22.3927,22.4492,22.3715,22.4421,16900.0
2007-04-24 13:00:00,31.77,31.8,31.73,31.8,17700.0,22.4421,22.4633,22.4139,22.4633,17700.0
2007-04-24 13:30:00,31.8,31.9,31.79,31.86,22600.0,22.4633,22.534,22.4563,22.5057,22600.0
2007-04-24 14:00:00,31.87,31.98,31.79,31.97,63900.0,22.5128,22.5905,22.4563,22.5834,63900.0
2007-04-24 14:30:00,31.97,32.03,31.94,31.98,64300.0,22.5834,22.6258,22.5622,22.5905,64300.0
2007-04-24 15:00:00,31.98,32.05,31.87,31.87,52400.0,22.5905,22.6399,22.5128,22.5128,52400.0
2007-04-24 15:30:00,31.88,32.0,31.85,32.0,87800.0,22.5198,22.6046,22.4986,22.6046,87800.0
2007-04-25 09:30:00,32.47,33.49,32.47,33.15,209400.0,22.9366,23.6571,22.9366,23.4169,209400.0
2007-04-25 10:00:00,33.16,33.23,32.98,33.09,107300.0,23.424,23.4735,23.2969,23.3746,107300.0
2007-04-25 10:30:00,33.06,33.09,32.86,32.98,73400.0,23.3534,23.3746,23.2121,23.2969,73400.0
2007-04-25 11:00:00,32.97,33.21,32.97,33.14,49900.0,23.2898,23.4593,23.2898,23.4099,49900.0
2007-04-25 11:30:00,33.15,33.48,33.14,33.48,78300.0,23.4169,23.6501,23.4099,23.6501,78300.0
2007-04-25 12:00:00,33.48,33.48,33.41,33.43,32700.0,23.6501,23.6501,23.6006,23.6147,32700.0
2007-04-25 12:30:00,33.42,33.6,33.34,33.35,66100.0,23.6077,23.7348,23.5512,23.5582,66100.0
2007-04-25 13:00:00,33.34,33.36,33.31,33.31,31900.0,23.5512,23.5653,23.53,23.53,31900.0
2007-04-25 13:30:00,33.31,33.32,33.21,33.22,72600.0,23.53,23.537,23.4593,23.4664,72600.0
2007-04-25 14:00:00,33.22,33.35,33.12,33.34,51200.0,23.4664,23.5582,23.3958,23.5512,51200.0
2007-04-25 14:30:00,33.34,33.45,33.28,33.45,50200.0,23.5512,23.6289,23.5088,23.6289,50200.0
2007-04-25 15:00:00,33.45,33.45,33.13,33.25,130700.0,23.6289,23.6289,23.4028,23.4876,130700.0
2007-04-25 15:30:00,33.23,33.31,33.23,33.27,115900.0,23.4735,23.53,23.4735,23.5017,115900.0
2007-04-26 09:30:00,33.29,33.4,32.85,32.96,68900.0,23.5158,23.5935,23.205,23.2827,68900.0
2007-04-26 10:00:00,32.97,33.23,32.96,33.14,88800.0,23.2898,23.4735,23.2827,23.4099,88800.0
2007-04-26 10:30:00,33.14,33.23,33.1,33.19,36800.0,23.4099,23.4735,23.3816,23.4452,36800.0
2007-04-26 11:00:00,33.18,33.21,32.97,33.08,38300.0,23.4381,23.4593,23.2898,23.3675,38300.0
2007-04-26 11:30:00,33.09,33.27,33.07,33.15,37800.0,23.3746,23.5017,23.3604,23.4169,37800.0
2007-04-26 12:00:00,33.15,33.31,33.14,33.31,35000.0,23.4169,23.53,23.4099,23.53,35000.0
2007-04-26 12:30:00,33.31,33.35,33.3,33.35,35600.0,23.53,23.5582,23.5229,23.5582,35600.0
2007-04-26 13:00:00,33.35,33.35,33.18,33.19,15800.0,23.5582,23.5582,23.4381,23.4452,15800.0
2007-04-26 13:30:00,33.19,33.27,33.11,33.26,23900.0,23.4452,23.5017,23.3887,23.4946,23900.0
2007-04-26 14:00:00,33.27,33.37,33.23,33.37,23900.0,23.5017,23.5724,23.4735,23.5724,23900.0
2007-04-26 14:30:00,33.36,33.42,33.33,33.39,49000.0,23.5653,23.6077,23.5441,23.5865,49000.0
2007-04-26 15:00:00,33.4,33.44,33.38,33.41,41400.0,23.5935,23.6218,23.5794,23.6006,41400.0
2007-04-26 15:30:00,33.41,33.41,33.28,33.3,64300.0,23.6006,23.6006,23.5088,23.5229,64300.0
2007-04-27 09:30:00,33.24,33.33,33.1,33.17,30400.0,23.4805,23.5441,23.3816,23.4311,30400.0
2007-04-27 10:00:00,33.2,33.26,32.91,32.95,65700.0,23.4523,23.4946,23.2474,23.2757,65700.0
2007-04-27 10:30:00,32.92,32.95,32.73,32.79,90800.0,23.2545,23.2757,23.1203,23.1626,90800.0
2007-04-27 11:00:00,32.79,32.9,32.75,32.88,37400.0,23.1626,23.2403,23.1344,23.2262,37400.0
2007-04-27 11:30:00,32.86,32.92,32.82,32.9,17500.0,23.2121,23.2545,23.1838,23.2403,17500.0
2007-04-27 12:00:00,32.92,32.99,32.86,32.99,22800.0,23.2545,23.3039,23.2121,23.3039,22800.0
2007-04-27 12:30:00,32.99,33.09,32.94,33.08,19400.0,23.3039,23.3746,23.2686,23.3675,19400.0
2007-04-27 13:00:00,33.07,33.11,33.05,33.1,19600.0,23.3604,23.3887,23.3463,23.3816,19600.0
2007-04-27 13:30:00,33.09,33.24,33.09,33.23,40000.0,23.3746,23.4805,23.3746,23.4735,40000.0
2007-04-27 14:00:00,33.23,33.34,33.19,33.3,58600.0,23.4735,23.5512,23.4452,23.5229,58600.0
2007-04-27 14:30:00,33.29,33.36,33.27,33.31,34500.0,23.5158,23.5653,23.5017,23.53,34500.0
2007-04-27 15:00:00,33.32,33.34,33.24,33.28,37800.0,23.537,23.5512,23.4805,23.5088,37800.0
2007-04-27 15:30:00,33.29,33.3,33.18,33.23,59100.0,23.5158,23.5229,23.4381,23.4735,59100.0
2007-04-30 09:30:00,33.45,33.63,33.4,33.47,67600.0,23.6289,23.756,23.5935,23.643,67600.0
2007-04-30 10:00:00,33.43,33.53,33.41,33.41,50000.0,23.6147,23.6854,23.6006,23.6006,50000.0
2007-04-30 10:30:00,33.44,33.52,33.42,33.5,57000.0,23.6218,23.6783,23.6077,23.6642,57000.0
2007-04-30 11:00:00,33.5,33.51,33.41,33.49,28700.0,23.6642,23.6712,23.6006,23.6571,28700.0
2007-04-30 11:30:00,33.49,33.49,33.35,33.43,25800.0,23.6571,23.6571,23.5582,23.6147,25800.0
2007-04-30 12:00:00,33.44,33.47,33.42,33.44,28900.0,23.6218,23.643,23.6077,23.6218,28900.0
2007-04-30 12:30:00,33.44,33.45,33.36,33.36,29100.0,23.6218,23.6289,23.5653,23.5653,29100.0
2007-04-30 13:00:00,33.35,33.48,33.35,33.42,14100.0,23.5582,23.6501,23.5582,23.6077,14100.0
2007-04-30 13:30:00,33.44,33.5,33.42,33.46,13700.0,23.6218,23.6642,23.6077,23.6359,13700.0
2007-04-30 14:00:00,33.46,33.48,33.35,33.38,16200.0,23.6359,23.6501,23.5582,23.5794,16200.0
2007-04-30 14:30:00,33.37,33.4,33.22,33.23,38400.0,23.5724,23.5935,23.4664,23.4735,38400.0
2007-04-30 15:00:00,33.24,33.28,33.13,33.14,50100.0,23.4805,23.5088,23.4028,23.4099,50100.0
2007-04-30 15:30:00,33.14,33.14,32.91,32.91,150300.0,23.4099,23.4099,23.2474,23.2474,150300.0
2007-05-01 09:30:00,32.91,33.1,32.72,32.9,49400.0,23.2474,23.3816,23.1132,23.2403,49400.0
2007-05-01 10:00:00,32.92,32.98,32.68,32.74,41500.0,23.2545,23.2969,23.0849,23.1273,41500.0
2007-05-01 10:30:00,32.75,32.88,32.71,32.8,32300.0,23.1344,23.2262,23.1061,23.1697,32300.0
2007-05-01 11:00:00,32.8,32.81,32.67,32.7,42200.0,23.1697,23.1768,23.0779,23.0991,42200.0
2007-05-01 11:30:00,32.71,32.81,32.69,32.71,42400.0,23.1061,23.1768,23.092,23.1061,42400.0
2007-05-01 12:00:00,32.71,32.78,32.64,32.78,36400.0,23.1061,23.1556,23.0567,23.1556,36400.0
2007-05-01 12:30:00,32.78,32.81,32.71,32.74,33900.0,23.1556,23.1768,23.1061,23.1273,33900.0
2007-05-01 13:00:00,32.74,32.81,32.65,32.8,35400.0,23.1273,23.1768,23.0637,23.1697,35400.0
2007-05-01 13:30:00,32.78,32.91,32.74,32.86,30400.0,23.1556,23.2474,23.1273,23.2121,30400.0
2007-05-01 14:00:00,32.87,32.96,32.82,32.95,41400.0,23.2192,23.2827,23.1838,23.2757,41400.0
2007-05-01 14:30:00,32.95,33.1,32.89,33.08,93100.0,23.2757,23.3816,23.2333,23.3675,93100.0
2007-05-01 15:00:00,33.08,33.1,32.98,33.02,70900.0,23.3675,23.3816,23.2969,23.3251,70900.0
2007-05-01 15:30:00,33.02,33.1,32.97,33.0,121800.0,23.3251,23.3816,23.2898,23.311,121800.0
2007-05-02 09:30:00,32.83,32.85,32.6,32.83,85400.0,23.1909,23.205,23.0284,23.1909,85400.0
2007-05-02 10:00:00,32.84,32.98,32.83,32.94,29500.0,23.198,23.2969,23.1909,23.2686,29500.0
2007-05-02 10:30:00,32.94,33.03,32.9,32.96,39100.0,23.2686,23.3322,23.2403,23.2827,39100.0
2007-05-02 11:00:00,32.97,32.97,32.86,32.88,20700.0,23.2898,23.2898,23.2121,23.2262,20700.0
2007-05-02 11:30:00,32.86,32.9,32.77,32.77,176000.0,23.2121,23.2403,23.1485,23.1485,176000.0
2007-05-02 12:00:00,32.79,32.84,32.72,32.75,31800.0,23.1626,23.198,23.1132,23.1344,31800.0
2007-05-02 12:30:00,32.74,32.8,32.68,32.8,24300.0,23.1273,23.1697,23.0849,23.1697,24300.0
2007-05-02 13:00:00,32.8,32.91,32.79,32.91,24000.0,23.1697,23.2474,23.1626,23.2474,24000.0
2007-05-02 13:30:00,32.9,32.96,32.89,32.94,20300.0,23.2403,23.2827,23.2333,23.2686,20300.0
2007-05-02 14:00:00,32.93,32.94,32.89,32.91,33800.0,23.2615,23.2686,23.2333,23.2474,33800.0
2007-05-02 14:30:00,32.92,32.94,32.9,32.9,46700.0,23.2545,23.2686,23.2403,23.2403,46700.0
2007-05-02 15:00:00,32.91,32.92,32.89,32.9,37800.0,23.2474,23.2545,23.2333,23.2403,37800.0
2007-05-02 15:30:00,32.91,32.97,32.89,32.92,156800.0,23.2474,23.2898,23.2333,23.2545,156800.0
2007-05-03 09:30:00,33.02,33.19,32.95,32.97,36800.0,23.3251,23.4452,23.2757,23.2898,36800.0
2007-05-03 10:00:00,32.98,32.99,32.79,32.85,71600.0,23.2969,23.3039,23.1626,23.205,71600.0
2007-05-03 10:30:00,32.85,33.06,32.84,33.02,40200.0,23.205,23.3534,23.198,23.3251,40200.0
2007-05-03 11:00:00,33.01,33.02,32.84,32.85,47000.0,23.3181,23.3251,23.198,23.205,47000.0
2007-05-03 11:30:00,32.85,32.85,32.78,32.82,33700.0,23.205,23.205,23.1556,23.1838,33700.0
2007-05-03 12:00:00,32.82,32.9,32.76,32.81,47800.0,23.1838,23.2403,23.1415,23.1768,47800.0
2007-05-03 12:30:00,32.81,32.88,32.79,32.85,19700.0,23.1768,23.2262,23.1626,23.205,19700.0
2007-05-03 13:00:00,32.87,32.87,32.76,32.76,28100.0,23.2192,23.2192,23.1415,23.1415,28100.0
2007-05-03 13:30:00,32.77,32.87,32.73,32.8,21000.0,23.1485,23.2192,23.1203,23.1697,21000.0
2007-05-03 14:00:00,32.8,32.93,32.79,32.93,21700.0,23.1697,23.2615,23.1626,23.2615,21700.0
2007-05-03 14:30:00,32.92,32.94,32.86,32.89,34200.0,23.2545,23.2686,23.2121,23.2333,34200.0
2007-05-03 15:00:00,32.89,32.96,32.88,32.88,40600.0,23.2333,23.2827,23.2262,23.2262,40600.0
2007-05-03 15:30:00,32.88,32.94,32.86,32.9,82100.0,23.2262,23.2686,23.2121,23.2403,82100.0
2007-05-04 09:30:00,33.08,33.15,32.97,32.99,36200.0,23.3675,23.4169,23.2898,23.3039,36200.0
2007-05-04 10:00:00,32.98,33.01,32.89,32.9,35500.0,23.2969,23.3181,23.2333,23.2403,35500.0
2007-05-04 10:30:00,32.91,32.98,32.9,32.92,33600.0,23.2474,23.2969,23.2403,23.2545,33600.0
2007-05-04 11:00:00,32.91,32.93,32.82,32.87,36400.0,23.2474,23.2615,23.1838,23.2192,36400.0
2007-05-04 11:30:00,32.88,32.96,32.86,32.94,25800.0,23.2262,23.2827,23.2121,23.2686,25800.0
2007-05-04 12:00:00,32.93,32.94,32.76,32.8,86400.0,23.2615,23.2686,23.1415,23.1697,86400.0
2007-05-04 12:30:00,32.79,32.91,32.73,32.91,27000.0,23.1626,23.2474,23.1203,23.2474,27000.0
2007-05-04 13:00:00,32.92,32.97,32.89,32.96,13700.0,23.2545,23.2898,23.2333,23.2827,13700.0
2007-05-04 13:30:00,32.93,32.97,32.88,32.89,13500.0,23.2615,23.2898,23.2262,23.2333,13500.0
2007-05-04 14:00:00,32.9,32.98,32.9,32.94,14700.0,23.2403,23.2969,23.2403,23.2686,14700.0
2007-05-04 14:30:00,32.95,33.0,32.86,32.99,22300.0,23.2757,23.311,23.2121,23.3039,22300.0
2007-05-04 15:00:00,33.0,33.1,32.99,33.07,48700.0,23.311,23.3816,23.3039,23.3604,48700.0
2007-05-04 15:30:00,33.06,33.09,32.95,33.07,128300.0,23.3534,23.3746,23.2757,23.3604,128300.0
2007-05-07 09:30:00,32.84,33.02,32.6,32.8,101200.0,23.198,23.3251,23.0284,23.1697,101200.0
2007-05-07 10:00:00,32.8,32.8,32.62,32.63,53600.0,23.1697,23.1697,23.0426,23.0496,53600.0
2007-05-07 10:30:00,32.63,32.73,32.59,32.65,41700.0,23.0496,23.1203,23.0214,23.0637,41700.0
2007-05-07 11:00:00,32.64,32.81,32.61,32.81,34600.0,23.0567,23.1768,23.0355,23.1768,34600.0
2007-05-07 11:30:00,32.8,32.9,32.76,32.9,41200.0,23.1697,23.2403,23.1415,23.2403,41200.0
2007-05-07 12:00:00,32.89,32.97,32.89,32.97,44000.0,23.2333,23.2898,23.2333,23.2898,44000.0
2007-05-07 12:30:00,32.96,33.02,32.94,32.96,42900.0,23.2827,23.3251,23.2686,23.2827,42900.0
2007-05-07 13:00:00,32.95,33.01,32.87,32.99,68600.0,23.2757,23.3181,23.2192,23.3039,68600.0
2007-05-07 13:30:00,32.99,33.02,32.92,32.97,31100.0,23.3039,23.3251,23.2545,23.2898,31100.0
2007-05-07 14:00:00,32.97,33.01,32.86,32.88,48200.0,23.2898,23.3181,23.2121,23.2262,48200.0
2007-05-07 14:30:00,32.88,33.0,32.85,32.93,65000.0,23.2262,23.311,23.205,23.2615,65000.0
2007-05-07 15:00:00,32.92,33.0,32.74,32.81,75600.0,23.2545,23.311,23.1273,23.1768,75600.0
2007-05-07 15:30:00,32.81,32.97,32.76,32.82,100500.0,23.1768,23.2898,23.1415,23.1838,100500.0
2007-05-08 09:30:00,32.63,32.8,32.63,32.69,26100.0,23.0496,23.1697,23.0496,23.092,26100.0
2007-05-08 10:00:00,32.69,32.74,32.5,32.72,42500.0,23.092,23.1273,22.9578,23.1132,42500.0
2007-05-08 10:30:00,32.72,32.83,32.63,32.83,29800.0,23.1132,23.1909,23.0496,23.1909,29800.0
2007-05-08 11:00:00,32.83,32.87,32.78,32.81,19500.0,23.1909,23.2192,23.1556,23.1768,19500.0
2007-05-08 11:30:00,32.81,32.89,32.62,32.62,45100.0,23.1768,23.2333,23.0426,23.0426,45100.0
2007-05-08 12:00:00,32.63,32.67,32.59,32.67,23200.0,23.0496,23.0779,23.0214,23.0779,23200.0
2007-05-08 12:30:00,32.67,32.83,32.67,32.83,20900.0,23.0779,23.1909,23.0779,23.1909,20900.0
2007-05-08 13:00:00,32.83,32.83,32.76,32.79,18100.0,23.1909,23.1909,23.1415,23.1626,18100.0
2007-05-08 13:30:00,32.78,32.81,32.74,32.8,12900.0,23.1556,23.1768,23.1273,23.1697,12900.0
2007-05-08 14:00:00,32.8,32.86,32.77,32.86,25700.0,23.1697,23.2121,23.1485,23.2121,25700.0
2007-05-08 14:30:00,32.87,32.89,32.77,32.81,24900.0,23.2192,23.2333,23.1485,23.1768,24900.0
2007-05-08 15:00:00,32.81,32.95,32.81,32.94,32300.0,23.1768,23.2757,23.1768,23.2686,32300.0
2007-05-08 15:30:00,32.94,33.02,32.9,32.98,70900.0,23.2686,23.3251,23.2403,23.2969,70900.0
2007-05-09 09:30:00,32.97,33.07,32.94,32.94,15400.0,23.2898,23.3604,23.2686,23.2686,15400.0
2007-05-09 10:00:00,32.94,32.95,32.81,32.92,21900.0,23.2686,23.2757,23.1768,23.2545,21900.0
2007-05-09 10:30:00,32.92,32.96,32.83,32.93,24500.0,23.2545,23.2827,23.1909,23.2615,24500.0
2007-05-09 11:00:00,32.93,33.01,32.93,32.99,22700.0,23.2615,23.3181,23.2615,23.3039,22700.0
2007-05-09 11:30:00,32.99,33.01,32.93,32.96,29000.0,23.3039,23.3181,23.2615,23.2827,29000.0
2007-05-09 12:00:00,32.97,33.01,32.96,33.01,25300.0,23.2898,23.3181,23.2827,23.3181,25300.0
2007-05-09 12:30:00,33.01,33.17,33.0,33.16,16600.0,23.3181,23.4311,23.311,23.424,16600.0
2007-05-09 13:00:00,33.16,33.26,33.16,33.23,28400.0,23.424,23.4946,23.424,23.4735,28400.0
2007-05-09 13:30:00,33.22,33.27,33.19,33.21,39500.0,23.4664,23.5017,23.4452,23.4593,39500.0
2007-05-09 14:00:00,33.22,33.31,32.99,33.21,72100.0,23.4664,23.53,23.3039,23.4593,72100.0
2007-05-09 14:30:00,33.2,33.42,33.15,33.35,54400.0,23.4523,23.6077,23.4169,23.5582,54400.0
2007-05-09 15:00:00,33.35,33.42,33.28,33.42,35600.0,23.5582,23.6077,23.5088,23.6077,35600.0
2007-05-09 15:30:00,33.4,33.4,33.31,33.35,50200.0,23.5935,23.5935,23.53,23.5582,50200.0
2007-05-10 09:30:00,33.25,33.32,33.15,33.16,29600.0,23.4876,23.537,23.4169,23.424,29600.0
2007-05-10 10:00:00,33.16,33.22,33.06,33.2,38200.0,23.424,23.4664,23.3534,23.4523,38200.0
2007-05-10 10:30:00,33.2,33.3,33.08,33.26,32300.0,23.4523,23.5229,23.3675,23.4946,32300.0
2007-05-10 11:00:00,33.25,33.29,33.16,33.18,47500.0,23.4876,23.5158,23.424,23.4381,47500.0
2007-05-10 11:30:00,33.19,33.25,33.14,33.14,31800.0,23.4452,23.4876,23.4099,23.4099,31800.0
2007-05-10 12:00:00,33.13,33.13,32.95,33.06,31200.0,23.4028,23.4028,23.2757,23.3534,31200.0
2007-05-10 12:30:00,33.06,33.15,33.06,33.11,19500.0,23.3534,23.4169,23.3534,23.3887,19500.0
2007-05-10 13:00:00,33.11,33.11,32.97,33.01,39500.0,23.3887,23.3887,23.2898,23.3181,39500.0
2007-05-10 13:30:00,32.99,33.18,32.95,33.14,36500.0,23.3039,23.4381,23.2757,23.4099,36500.0
2007-05-10 14:00:00,33.14,33.28,33.14,33.26,36200.0,23.4099,23.5088,23.4099,23.4946,36200.0
2007-05-10 14:30:00,33.25,33.25,33.14,33.16,39700.0,23.4876,23.4876,23.4099,23.424,39700.0
2007-05-10 15:00:00,33.15,33.15,33.05,33.07,35600.0,23.4169,23.4169,23.3463,23.3604,35600.0
2007-05-10 15:30:00,33.06,33.07,33.0,33.01,59300.0,23.3534,23.3604,23.311,23.3181,59300.0
2007-05-11 09:30:00,33.1,33.4,33.1,33.21,25600.0,23.3816,23.5935,23.3816,23.4593,25600.0
2007-05-11 10:00:00,33.22,33.3,33.16,33.27,19800.0,23.4664,23.5229,23.424,23.5017,19800.0
2007-05-11 10:30:00,33.27,33.46,33.26,33.45,64900.0,23.5017,23.6359,23.4946,23.6289,64900.0
2007-05-11 11:00:00,33.42,33.53,33.37,33.46,78600.0,23.6077,23.6854,23.5724,23.6359,78600.0
2007-05-11 11:30:00,33.46,33.49,33.33,33.33,36600.0,23.6359,23.6571,23.5441,23.5441,36600.0
2007-05-11 12:00:00,33.34,33.34,33.25,33.27,43300.0,23.5512,23.5512,23.4876,23.5017,43300.0
2007-05-11 12:30:00,33.28,33.32,33.22,33.31,18100.0,23.5088,23.537,23.4664,23.53,18100.0
2007-05-11 13:00:00,33.33,33.47,33.29,33.46,25800.0,23.5441,23.643,23.5158,23.6359,25800.0
2007-05-11 13:30:00,33.47,33.48,33.4,33.41,24600.0,23.643,23.6501,23.5935,23.6006,24600.0
2007-05-11 14:00:00,33.42,33.49,33.42,33.45,21900.0,23.6077,23.6571,23.6077,23.6289,21900.0
2007-05-11 14:30:00,33.45,33.51,33.42,33.46,27700.0,23.6289,23.6712,23.6077,23.6359,27700.0
2007-05-11 15:00:00,33.46,33.54,33.44,33.51,54600.0,23.6359,23.6924,23.6218,23.6712,54600.0
2007-05-11 15:30:00,33.52,33.59,33.51,33.54,73300.0,23.6783,23.7278,23.6712,23.6924,73300.0
2007-05-14 09:30:00,33.55,33.81,33.55,33.61,31500.0,23.6995,23.8832,23.6995,23.7419,31500.0
2007-05-14 10:00:00,33.59,33.64,33.47,33.59,20000.0,23.7278,23.7631,23.643,23.7278,20000.0
2007-05-14 10:30:00,33.58,33.7,33.57,33.64,29600.0,23.7207,23.8055,23.7136,23.7631,29600.0
2007-05-14 11:00:00,33.62,33.74,33.55,33.71,23700.0,23.749,23.8337,23.6995,23.8125,23700.0
2007-05-14 11:30:00,33.68,33.75,33.67,33.69,26600.0,23.7913,23.8408,23.7843,23.7984,26600.0
2007-05-14 12:00:00,33.69,33.78,33.69,33.72,17700.0,23.7984,23.862,23.7984,23.8196,17700.0
2007-05-14 12:30:00,33.73,33.73,33.67,33.7,16600.0,23.8267,23.8267,23.7843,23.8055,16600.0
2007-05-14 13:00:00,33.71,33.71,33.57,33.58,19900.0,23.8125,23.8125,23.7136,23.7207,19900.0
2007-05-14 13:30:00,33.58,33.6,33.42,33.43,50100.0,23.7207,23.7348,23.6077,23.6147,50100.0
2007-05-14 14:00:00,33.44,33.52,33.36,33.47,70000.0,23.6218,23.6783,23.5653,23.643,70000.0
2007-05-14 14:30:00,33.49,33.6,33.42,33.46,53600.0,23.6571,23.7348,23.6077,23.6359,53600.0
2007-05-14 15:00:00,33.46,33.62,33.43,33.54,56700.0,23.6359,23.749,23.6147,23.6924,56700.0
2007-05-14 15:30:00,33.51,33.55,33.4,33.5,102400.0,23.6712,23.6995,23.5935,23.6642,102400.0
2007-05-15 09:30:00,33.45,33.72,33.45,33.62,24200.0,23.6289,23.8196,23.6289,23.749,24200.0
2007-05-15 10:00:00,33.6,33.73,33.51,33.62,44400.0,23.7348,23.8267,23.6712,23.749,44400.0
2007-05-15 10:30:00,33.62,33.62,33.5,33.51,18500.0,23.749,23.749,23.6642,23.6712,18500.0
2007-05-15 11:00:00,33.49,33.59,33.44,33.59,18700.0,23.6571,23.7278,23.6218,23.7278,18700.0
2007-05-15 11:30:00,33.6,33.68,33.57,33.68,23800.0,23.7348,23.7913,23.7136,23.7913,23800.0
2007-05-15 12:00:00,33.68,33.76,33.67,33.75,32100.0,23.7913,23.8478,23.7843,23.8408,32100.0
2007-05-15 12:30:00,33.75,33.85,33.72,33.75,69800.0,23.8408,23.9114,23.8196,23.8408,69800.0
2007-05-15 13:00:00,33.74,33.82,33.66,33.8,21800.0,23.8337,23.8902,23.7772,23.8761,21800.0
2007-05-15 13:30:00,33.8,33.81,33.64,33.71,21700.0,23.8761,23.8832,23.7631,23.8125,21700.0
2007-05-15 14:00:00,33.71,33.79,33.68,33.79,24200.0,23.8125,23.869,23.7913,23.869,24200.0
2007-05-15 14:30:00,33.78,33.82,33.61,33.66,63000.0,23.862,23.8902,23.7419,23.7772,63000.0
2007-05-15 15:00:00,33.69,33.69,33.52,33.59,36800.0,23.7984,23.7984,23.6783,23.7278,36800.0
2007-05-15 15:30:00,33.59,33.64,33.46,33.56,85700.0,23.7278,23.7631,23.6359,23.7066,85700.0
2007-05-16 09:30:00,33.59,33.87,33.59,33.62,12900.0,23.7278,23.9256,23.7278,23.749,12900.0
2007-05-16 10:00:00,33.63,33.66,33.51,33.52,21600.0,23.756,23.7772,23.6712,23.6783,21600.0
2007-05-16 10:30:00,33.51,33.52,33.36,33.41,34800.0,23.6712,23.6783,23.5653,23.6006,34800.0
2007-05-16 11:00:00,33.39,33.45,33.31,33.43,31600.0,23.5865,23.6289,23.53,23.6147,31600.0
2007-05-16 11:30:00,33.42,33.52,33.42,33.48,20100.0,23.6077,23.6783,23.6077,23.6501,20100.0
2007-05-16 12:00:00,33.47,33.47,33.32,33.34,24900.0,23.643,23.643,23.537,23.5512,24900.0
2007-05-16 12:30:00,33.34,33.4,33.26,33.4,20300.0,23.5512,23.5935,23.4946,23.5935,20300.0
2007-05-16 13:00:00,33.42,33.43,33.31,33.34,20100.0,23.6077,23.6147,23.53,23.5512,20100.0
2007-05-16 13:30:00,33.33,33.49,33.33,33.42,23600.0,23.5441,23.6571,23.5441,23.6077,23600.0
2007-05-16 14:00:00,33.43,33.57,33.41,33.48,20000.0,23.6147,23.7136,23.6006,23.6501,20000.0
2007-05-16 14:30:00,33.48,33.5,33.44,33.44,26900.0,23.6501,23.6642,23.6218,23.6218,26900.0
2007-05-16 15:00:00,33.44,33.49,33.33,33.43,56100.0,23.6218,23.6571,23.5441,23.6147,56100.0
2007-05-16 15:30:00,33.44,33.52,33.4,33.4,101200.0,23.6218,23.6783,23.5935,23.5935,101200.0
2007-05-17 09:30:00,33.31,33.47,33.2,33.31,28200.0,23.53,23.643,23.4523,23.53,28200.0
2007-05-17 10:00:00,33.31,33.38,33.23,33.31,21300.0,23.53,23.5794,23.4735,23.53,21300.0
2007-05-17 10:30:00,33.31,33.34,33.16,33.29,18100.0,23.53,23.5512,23.424,23.5158,18100.0
2007-05-17 11:00:00,33.29,33.32,33.2,33.2,37300.0,23.5158,23.537,23.4523,23.4523,37300.0
2007-05-17 11:30:00,33.21,33.31,33.19,33.23,16600.0,23.4593,23.53,23.4452,23.4735,16600.0
2007-05-17 12:00:00,33.24,33.25,33.14,33.18,16300.0,23.4805,23.4876,23.4099,23.4381,16300.0
2007-05-17 12:30:00,33.18,33.19,33.1,33.1,27000.0,23.4381,23.4452,23.3816,23.3816,27000.0
2007-05-17 13:00:00,33.1,33.13,33.05,33.13,22600.0,23.3816,23.4028,23.3463,23.4028,22600.0
2007-05-17 13:30:00,33.13,33.16,33.09,33.09,20700.0,23.4028,23.424,23.3746,23.3746,20700.0
2007-05-17 14:00:00,33.11,33.19,33.09,33.15,26000.0,23.3887,23.4452,23.3746,23.4169,26000.0
2007-05-17 14:30:00,33.15,33.22,33.13,33.2,28700.0,23.4169,23.4664,23.4028,23.4523,28700.0
2007-05-17 15:00:00,33.2,33.2,33.05,33.05,69600.0,23.4523,23.4523,23.3463,23.3463,69600.0
2007-05-17 15:30:00,33.05,33.08,33.01,33.01,113500.0,23.3463,23.3675,23.3181,23.3181,113500.0
2007-05-18 09:30:00,33.23,33.47,33.18,33.21,163900.0,23.4735,23.643,23.4381,23.4593,163900.0
2007-05-18 10:00:00,33.21,33.28,33.13,33.25,46400.0,23.4593,23.5088,23.4028,23.4876,46400.0
2007-05-18 10:30:00,33.25,33.34,33.21,33.31,42000.0,23.4876,23.5512,23.4593,23.53,42000.0
2007-05-18 11:00:00,33.31,33.37,33.24,33.24,37400.0,23.53,23.5724,23.4805,23.4805,37400.0
2007-05-18 11:30:00,33.26,33.32,33.19,33.22,24500.0,23.4946,23.537,23.4452,23.4664,24500.0
2007-05-18 12:00:00,33.21,33.34,33.2,33.32,17900.0,23.4593,23.5512,23.4523,23.537,17900.0
2007-05-18 12:30:00,33.32,33.42,33.31,33.35,16800.0,23.537,23.6077,23.53,23.5582,16800.0
2007-05-18 13:00:00,33.36,33.36,33.25,33.26,15500.0,23.5653,23.5653,23.4876,23.4946,15500.0
2007-05-18 13:30:00,33.26,33.29,33.24,33.24,18500.0,23.4946,23.5158,23.4805,23.4805,18500.0
2007-05-18 14:00:00,33.25,33.31,33.21,33.22,67200.0,23.4876,23.53,23.4593,23.4664,67200.0
2007-05-18 14:30:00,33.23,33.27,33.16,33.25,17600.0,23.4735,23.5017,23.424,23.4876,17600.0
2007-05-18 15:00:00,33.23,33.27,33.21,33.24,26200.0,23.4735,23.5017,23.4593,23.4805,26200.0
2007-05-18 15:30:00,33.24,33.27,33.19,33.25,78000.0,23.4805,23.5017,23.4452,23.4876,78000.0
2007-05-21 09:30:00,33.16,33.46,33.14,33.45,54500.0,23.424,23.6359,23.4099,23.6289,54500.0
2007-05-21 10:00:00,33.46,33.56,33.45,33.5,46700.0,23.6359,23.7066,23.6289,23.6642,46700.0
2007-05-21 10:30:00,33.5,33.62,33.5,33.55,67400.0,23.6642,23.749,23.6642,23.6995,67400.0
2007-05-21 11:00:00,33.54,33.56,33.39,33.41,95300.0,23.6924,23.7066,23.5865,23.6006,95300.0
2007-05-21 11:30:00,33.4,33.45,33.36,33.44,41500.0,23.5935,23.6289,23.5653,23.6218,41500.0
2007-05-21 12:00:00,33.45,33.62,33.45,33.53,52800.0,23.6289,23.749,23.6289,23.6854,52800.0
2007-05-21 12:30:00,33.54,33.57,33.4,33.42,31600.0,23.6924,23.7136,23.5935,23.6077,31600.0
2007-05-21 13:00:00,33.42,33.55,33.42,33.54,23300.0,23.6077,23.6995,23.6077,23.6924,23300.0
2007-05-21 13:30:00,33.54,33.56,33.45,33.55,24900.0,23.6924,23.7066,23.6289,23.6995,24900.0
2007-05-21 14:00:00,33.56,33.57,33.53,33.53,16600.0,23.7066,23.7136,23.6854,23.6854,16600.0
2007-05-21 14:30:00,33.54,33.55,33.46,33.46,24200.0,23.6924,23.6995,23.6359,23.6359,24200.0
2007-05-21 15:00:00,33.46,33.47,33.29,33.3,65500.0,23.6359,23.643,23.5158,23.5229,65500.0
2007-05-21 15:30:00,33.29,33.41,33.26,33.35,65200.0,23.5158,23.6006,23.4946,23.5582,65200.0
2007-05-22 09:30:00,33.32,33.4,33.06,33.23,32000.0,23.537,23.5935,23.3534,23.4735,32000.0
2007-05-22 10:00:00,33.23,33.27,33.14,33.25,22000.0,23.4735,23.5017,23.4099,23.4876,22000.0
2007-05-22 10:30:00,33.25,33.26,33.17,33.2,19100.0,23.4876,23.4946,23.4311,23.4523,19100.0
2007-05-22 11:00:00,33.2,33.28,33.18,33.28,28500.0,23.4523,23.5088,23.4381,23.5088,28500.0
2007-05-22 11:30:00,33.3,33.32,33.2,33.2,20300.0,23.5229,23.537,23.4523,23.4523,20300.0
2007-05-22 12:00:00,33.2,33.29,33.2,33.25,15600.0,23.4523,23.5158,23.4523,23.4876,15600.0
2007-05-22 12:30:00,33.24,33.38,33.23,33.38,17800.0,23.4805,23.5794,23.4735,23.5794,17800.0
2007-05-22 13:00:00,33.36,33.39,33.3,33.32,13600.0,23.5653,23.5865,23.5229,23.537,13600.0
2007-05-22 13:30:00,33.33,33.38,33.3,33.34,15500.0,23.5441,23.5794,23.5229,23.5512,15500.0
2007-05-22 14:00:00,33.34,33.43,33.32,33.32,20100.0,23.5512,23.6147,23.537,23.537,20100.0
2007-05-22 14:30:00,33.32,33.36,33.28,33.29,27500.0,23.537,23.5653,23.5088,23.5158,27500.0
2007-05-22 15:00:00,33.29,33.3,33.19,33.23,44900.0,23.5158,23.5229,23.4452,23.4735,44900.0
2007-05-22 15:30:00,33.22,33.23,33.16,33.19,80800.0,23.4664,23.4735,23.424,23.4452,80800.0
2007-05-23 09:30:00,33.25,33.46,33.08,33.21,19000.0,23.4876,23.6359,23.3675,23.4593,19000.0
2007-05-23 10:00:00,33.21,33.42,33.13,33.15,29100.0,23.4593,23.6077,23.4028,23.4169,29100.0
2007-05-23 10:30:00,33.13,33.18,33.0,33.03,94700.0,23.4028,23.4381,23.311,23.3322,94700.0
2007-05-23 11:00:00,33.02,33.03,32.93,32.94,29200.0,23.3251,23.3322,23.2615,23.2686,29200.0
2007-05-23 11:30:00,32.95,32.95,32.89,32.93,26300.0,23.2757,23.2757,23.2333,23.2615,26300.0
2007-05-23 12:00:00,32.92,32.93,32.88,32.9,31800.0,23.2545,23.2615,23.2262,23.2403,31800.0
2007-05-23 12:30:00,32.9,32.94,32.89,32.93,28200.0,23.2403,23.2686,23.2333,23.2615,28200.0
2007-05-23 13:00:00,32.93,32.95,32.89,32.9,39700.0,23.2615,23.2757,23.2333,23.2403,39700.0
2007-05-23 13:30:00,32.9,33.0,32.9,32.91,49700.0,23.2403,23.311,23.2403,23.2474,49700.0
2007-05-23 14:00:00,32.92,32.92,32.8,32.83,77800.0,23.2545,23.2545,23.1697,23.1909,77800.0
2007-05-23 14:30:00,32.83,32.87,32.77,32.8,150200.0,23.1909,23.2192,23.1485,23.1697,150200.0
2007-05-23 15:00:00,32.81,32.81,32.71,32.72,108300.0,23.1768,23.1768,23.1061,23.1132,108300.0
2007-05-23 15:30:00,32.71,32.75,32.08,32.62,256400.0,23.1061,23.1344,22.6611,23.0426,256400.0
2007-05-24 09:30:00,32.64,32.89,32.61,32.81,35500.0,23.0567,23.2333,23.0355,23.1768,35500.0
2007-05-24 10:00:00,32.82,32.99,32.8,32.81,42900.0,23.1838,23.3039,23.1697,23.1768,42900.0
2007-05-24 10:30:00,32.8,32.8,32.56,32.6,40200.0,23.1697,23.1697,23.0002,23.0284,40200.0
2007-05-24 11:00:00,32.62,32.67,32.31,32.32,102000.0,23.0426,23.0779,22.8236,22.8306,102000.0
2007-05-24 11:30:00,32.3,32.49,32.22,32.49,67200.0,22.8165,22.9507,22.76,22.9507,67200.0
2007-05-24 12:00:00,32.49,32.51,32.33,32.35,68100.0,22.9507,22.9649,22.8377,22.8518,68100.0
2007-05-24 12:30:00,32.36,32.36,32.18,32.31,43900.0,22.8589,22.8589,22.7317,22.8236,43900.0
2007-05-24 13:00:00,32.32,32.46,32.3,32.43,34800.0,22.8306,22.9295,22.8165,22.9083,34800.0
2007-05-24 13:30:00,32.42,32.49,32.34,32.48,61300.0,22.9013,22.9507,22.8448,22.9437,61300.0
2007-05-24 14:00:00,32.49,32.5,32.26,32.32,57600.0,22.9507,22.9578,22.7883,22.8306,57600.0
2007-05-24 14:30:00,32.31,32.33,32.06,32.1,86100.0,22.8236,22.8377,22.647,22.6752,86100.0
2007-05-24 15:00:00,32.14,32.24,32.11,32.16,84300.0,22.7035,22.7741,22.6823,22.7176,84300.0
2007-05-24 15:30:00,32.16,32.18,32.0,32.03,131400.0,22.7176,22.7317,22.6046,22.6258,131400.0
2007-05-25 09:30:00,32.19,32.51,32.19,32.21,51500.0,22.7388,22.9649,22.7388,22.7529,51500.0
2007-05-25 10:00:00,32.2,32.38,32.16,32.28,80000.0,22.7459,22.873,22.7176,22.8024,80000.0
2007-05-25 10:30:00,32.29,32.47,32.29,32.35,102400.0,22.8094,22.9366,22.8094,22.8518,102400.0
2007-05-25 11:00:00,32.35,32.43,32.16,32.16,53900.0,22.8518,22.9083,22.7176,22.7176,53900.0
2007-05-25 11:30:00,32.17,32.17,32.02,32.04,63300.0,22.7247,22.7247,22.6187,22.6328,63300.0
2007-05-25 12:00:00,32.04,32.05,31.97,32.0,43700.0,22.6328,22.6399,22.5834,22.6046,43700.0
2007-05-25 12:30:00,31.99,32.06,31.99,32.05,63600.0,22.5975,22.647,22.5975,22.6399,63600.0
2007-05-25 13:00:00,32.05,32.19,32.0,32.01,60900.0,22.6399,22.7388,22.6046,22.6117,60900.0
2007-05-25 13:30:00,32.01,32.01,31.96,32.0,33300.0,22.6117,22.6117,22.5763,22.6046,33300.0
2007-05-25 14:00:00,32.0,32.08,32.0,32.07,48800.0,22.6046,22.6611,22.6046,22.654,48800.0
2007-05-25 14:30:00,32.07,32.19,32.07,32.15,58100.0,22.654,22.7388,22.654,22.7106,58100.0
2007-05-25 15:00:00,32.14,32.2,32.11,32.14,35500.0,22.7035,22.7459,22.6823,22.7035,35500.0
2007-05-25 15:30:00,32.14,32.15,32.02,32.13,112700.0,22.7035,22.7106,22.6187,22.6964,112700.0
2007-05-29 09:30:00,32.31,32.47,32.17,32.26,37600.0,22.8236,22.9366,22.7247,22.7883,37600.0
2007-05-29 10:00:00,32.29,32.39,32.15,32.2,49800.0,22.8094,22.8801,22.7106,22.7459,49800.0
2007-05-29 10:30:00,32.19,32.22,32.09,32.1,66700.0,22.7388,22.76,22.6682,22.6752,66700.0
2007-05-29 11:00:00,32.11,32.16,32.1,32.15,34500.0,22.6823,22.7176,22.6752,22.7106,34500.0
2007-05-29 11:30:00,32.14,32.15,31.99,31.99,65000.0,22.7035,22.7106,22.5975,22.5975,65000.0
2007-05-29 12:00:00,32.0,32.05,31.92,32.01,533800.0,22.6046,22.6399,22.5481,22.6117,533800.0
2007-05-29 12:30:00,32.01,32.04,31.96,31.99,58500.0,22.6117,22.6328,22.5763,22.5975,58500.0
2007-05-29 13:00:00,32.0,32.0,31.77,31.89,84900.0,22.6046,22.6046,22.4421,22.5269,84900.0
2007-05-29 13:30:00,31.88,32.02,31.87,32.01,67200.0,22.5198,22.6187,22.5128,22.6117,67200.0
2007-05-29 14:00:00,32.01,32.01,31.86,31.89,55900.0,22.6117,22.6117,22.5057,22.5269,55900.0
2007-05-29 14:30:00,31.9,31.97,31.83,31.89,68400.0,22.534,22.5834,22.4845,22.5269,68400.0
2007-05-29 15:00:00,31.9,31.9,31.86,31.89,66200.0,22.534,22.534,22.5057,22.5269,66200.0
2007-05-29 15:30:00,31.89,31.98,31.87,31.91,183900.0,22.5269,22.5905,22.5128,22.541,183900.0
2007-05-30 09:30:00,31.8,31.87,31.7,31.87,43500.0,22.5332,22.5828,22.4623,22.5828,43500.0
2007-05-30 10:00:00,31.87,32.04,31.8,31.94,30100.0,22.5828,22.7033,22.5332,22.6324,30100.0
2007-05-30 10:30:00,31.94,32.02,31.85,31.9,37900.0,22.6324,22.6891,22.5686,22.6041,37900.0
2007-05-30 11:00:00,31.91,32.06,31.88,32.06,42900.0,22.6112,22.7174,22.5899,22.7174,42900.0
2007-05-30 11:30:00,32.06,32.06,31.89,31.89,30300.0,22.7174,22.7174,22.597,22.597,30300.0
2007-05-30 12:00:00,31.9,32.1,31.9,32.08,36400.0,22.6041,22.7458,22.6041,22.7316,36400.0
2007-05-30 12:30:00,32.08,32.1,32.01,32.05,46500.0,22.7316,22.7458,22.682,22.7104,46500.0
2007-05-30 13:00:00,32.05,32.1,32.04,32.06,31700.0,22.7104,22.7458,22.7033,22.7174,31700.0
2007-05-30 13:30:00,32.06,32.09,31.9,31.95,53000.0,22.7174,22.7387,22.6041,22.6395,53000.0
2007-05-30 14:00:00,31.92,32.04,31.83,32.03,80700.0,22.6182,22.7033,22.5545,22.6962,80700.0
2007-05-30 14:30:00,32.0,32.11,31.98,32.1,70500.0,22.6749,22.7529,22.6608,22.7458,70500.0
2007-05-30 15:00:00,32.1,32.12,32.05,32.11,77000.0,22.7458,22.76,22.7104,22.7529,77000.0
2007-05-30 15:30:00,32.09,32.16,32.05,32.13,121800.0,22.7387,22.7883,22.7104,22.767,121800.0
2007-05-31 09:30:00,32.28,32.76,32.28,32.61,102900.0,22.8733,23.2135,22.8733,23.1072,102900.0
2007-05-31 10:00:00,32.61,32.64,32.38,32.39,61000.0,23.1072,23.1284,22.9442,22.9513,61000.0
2007-05-31 10:30:00,32.4,32.41,32.36,32.37,39400.0,22.9584,22.9654,22.93,22.9371,39400.0
2007-05-31 11:00:00,32.36,32.38,32.25,32.25,43900.0,22.93,22.9442,22.8521,22.8521,43900.0
2007-05-31 11:30:00,32.26,32.34,32.25,32.32,44000.0,22.8592,22.9158,22.8521,22.9017,44000.0
2007-05-31 12:00:00,32.32,32.45,32.32,32.4,60200.0,22.9017,22.9938,22.9017,22.9584,60200.0
2007-05-31 12:30:00,32.41,32.48,32.4,32.42,26300.0,22.9654,23.015,22.9584,22.9725,26300.0
2007-05-31 13:00:00,32.44,32.44,32.19,32.22,36900.0,22.9867,22.9867,22.8096,22.8308,36900.0
2007-05-31 13:30:00,32.22,32.41,32.18,32.39,49600.0,22.8308,22.9654,22.8025,22.9513,49600.0
2007-05-31 14:00:00,32.4,32.44,32.34,32.34,38000.0,22.9584,22.9867,22.9158,22.9158,38000.0
2007-05-31 14:30:00,32.36,32.4,32.32,32.32,34200.0,22.93,22.9584,22.9017,22.9017,34200.0
2007-05-31 15:00:00,32.32,32.33,32.26,32.27,28900.0,22.9017,22.9088,22.8592,22.8662,28900.0
2007-05-31 15:30:00,32.26,32.32,32.23,32.26,209200.0,22.8592,22.9017,22.8379,22.8592,209200.0
2007-06-01 09:30:00,32.3,32.5,32.15,32.5,62200.0,22.8875,23.0292,22.7812,23.0292,62200.0
2007-06-01 10:00:00,32.47,32.61,32.23,32.28,37500.0,23.008,23.1072,22.8379,22.8733,37500.0
2007-06-01 10:30:00,32.28,32.3,32.16,32.2,55600.0,22.8733,22.8875,22.7883,22.8166,55600.0
2007-06-01 11:00:00,32.21,32.3,32.19,32.23,86300.0,22.8237,22.8875,22.8096,22.8379,86300.0
2007-06-01 11:30:00,32.23,32.23,32.17,32.17,97800.0,22.8379,22.8379,22.7954,22.7954,97800.0
2007-06-01 12:00:00,32.17,32.18,32.06,32.08,28000.0,22.7954,22.8025,22.7174,22.7316,28000.0
2007-06-01 12:30:00,32.08,32.11,32.03,32.04,32500.0,22.7316,22.7529,22.6962,22.7033,32500.0
2007-06-01 13:00:00,32.04,32.11,32.03,32.07,117700.0,22.7033,22.7529,22.6962,22.7245,117700.0
2007-06-01 13:30:00,32.07,32.07,32.02,32.04,125600.0,22.7245,22.7245,22.6891,22.7033,125600.0
2007-06-01 14:00:00,32.04,32.08,32.03,32.05,64500.0,22.7033,22.7316,22.6962,22.7104,64500.0
2007-06-01 14:30:00,32.04,32.04,32.03,32.04,147300.0,22.7033,22.7033,22.6962,22.7033,147300.0
2007-06-01 15:00:00,32.03,32.04,32.02,32.04,161800.0,22.6962,22.7033,22.6891,22.7033,161800.0
2007-06-01 15:30:00,32.03,32.08,32.01,32.08,183100.0,22.6962,22.7316,22.682,22.7316,183100.0
2007-06-04 09:30:00,31.86,32.02,31.56,31.95,82200.0,22.5757,22.6891,22.3631,22.6395,82200.0
2007-06-04 10:00:00,31.95,32.02,31.91,31.91,46600.0,22.6395,22.6891,22.6112,22.6112,46600.0
2007-06-04 10:30:00,31.92,31.92,31.74,31.78,28600.0,22.6182,22.6182,22.4907,22.519,28600.0
2007-06-04 11:00:00,31.78,31.81,31.77,31.81,38600.0,22.519,22.5403,22.5119,22.5403,38600.0
2007-06-04 11:30:00,31.8,31.92,31.8,31.9,27300.0,22.5332,22.6182,22.5332,22.6041,27300.0
2007-06-04 12:00:00,31.9,31.93,31.89,31.92,48900.0,22.6041,22.6253,22.597,22.6182,48900.0
2007-06-04 12:30:00,31.93,31.98,31.92,31.97,47800.0,22.6253,22.6608,22.6182,22.6537,47800.0
2007-06-04 13:00:00,31.97,31.97,31.94,31.96,75700.0,22.6537,22.6537,22.6324,22.6466,75700.0
2007-06-04 13:30:00,31.96,31.98,31.93,31.95,29600.0,22.6466,22.6608,22.6253,22.6395,29600.0
2007-06-04 14:00:00,31.94,32.01,31.94,31.99,44000.0,22.6324,22.682,22.6324,22.6678,44000.0
2007-06-04 14:30:00,31.98,31.99,31.94,31.95,58200.0,22.6608,22.6678,22.6324,22.6395,58200.0
2007-06-04 15:00:00,31.95,32.02,31.92,32.02,69900.0,22.6395,22.6891,22.6182,22.6891,69900.0
2007-06-04 15:30:00,32.03,32.06,32.01,32.03,107600.0,22.6962,22.7174,22.682,22.6962,107600.0
2007-06-05 09:30:00,32.0,32.01,31.77,31.77,55500.0,22.6749,22.682,22.5119,22.5119,55500.0
2007-06-05 10:00:00,31.78,31.87,31.67,31.71,67000.0,22.519,22.5828,22.4411,22.4694,67000.0
2007-06-05 10:30:00,31.71,31.75,31.67,31.72,64300.0,22.4694,22.4978,22.4411,22.4765,64300.0
2007-06-05 11:00:00,31.72,31.8,31.69,31.79,79300.0,22.4765,22.5332,22.4553,22.5261,79300.0
2007-06-05 11:30:00,31.78,31.83,31.71,31.73,94200.0,22.519,22.5545,22.4694,22.4836,94200.0
2007-06-05 12:00:00,31.73,31.74,31.64,31.71,59800.0,22.4836,22.4907,22.4198,22.4694,59800.0
2007-06-05 12:30:00,31.7,31.8,31.7,31.77,54800.0,22.4623,22.5332,22.4623,22.5119,54800.0
2007-06-05 13:00:00,31.76,31.84,31.74,31.84,45900.0,22.5049,22.5616,22.4907,22.5616,45900.0
2007-06-05 13:30:00,31.83,31.94,31.82,31.92,65900.0,22.5545,22.6324,22.5474,22.6182,65900.0
2007-06-05 14:00:00,31.93,31.94,31.88,31.88,39000.0,22.6253,22.6324,22.5899,22.5899,39000.0
2007-06-05 14:30:00,31.88,31.89,31.8,31.82,41900.0,22.5899,22.597,22.5332,22.5474,41900.0
2007-06-05 15:00:00,31.82,31.9,31.8,31.9,29900.0,22.5474,22.6041,22.5332,22.6041,29900.0
2007-06-05 15:30:00,31.89,31.93,31.86,31.91,88600.0,22.597,22.6253,22.5757,22.6112,88600.0
2007-06-06 09:30:00,31.86,31.86,31.45,31.5,70300.0,22.5757,22.5757,22.2852,22.3206,70300.0
2007-06-06 10:00:00,31.5,31.61,31.4,31.56,42200.0,22.3206,22.3986,22.2498,22.3631,42200.0
2007-06-06 10:30:00,31.56,31.72,31.55,31.65,57600.0,22.3631,22.4765,22.3561,22.4269,57600.0
2007-06-06 11:00:00,31.65,31.65,31.51,31.52,234500.0,22.4269,22.4269,22.3277,22.3348,234500.0
2007-06-06 11:30:00,31.5,31.52,31.4,31.43,30100.0,22.3206,22.3348,22.2498,22.271,30100.0
2007-06-06 12:00:00,31.43,31.48,31.42,31.48,97900.0,22.271,22.3065,22.2639,22.3065,97900.0
2007-06-06 12:30:00,31.49,31.49,31.42,31.45,80100.0,22.3135,22.3135,22.2639,22.2852,80100.0
2007-06-06 13:00:00,31.45,31.49,31.41,31.45,96900.0,22.2852,22.3135,22.2569,22.2852,96900.0
2007-06-06 13:30:00,31.44,31.45,31.4,31.43,44800.0,22.2781,22.2852,22.2498,22.271,44800.0
2007-06-06 14:00:00,31.43,31.47,31.4,31.4,112100.0,22.271,22.2994,22.2498,22.2498,112100.0
2007-06-06 14:30:00,31.4,31.44,31.33,31.35,81300.0,22.2498,22.2781,22.2002,22.2143,81300.0
2007-06-06 15:00:00,31.34,31.35,31.31,31.32,86400.0,22.2073,22.2143,22.186,22.1931,86400.0
2007-06-06 15:30:00,31.32,31.34,31.28,31.29,137600.0,22.1931,22.2073,22.1647,22.1718,137600.0
2007-06-07 09:30:00,31.31,31.42,31.12,31.33,73700.0,22.186,22.2639,22.0514,22.2002,73700.0
2007-06-07 10:00:00,31.34,31.35,31.12,31.17,41700.0,22.2073,22.2143,22.0514,22.0868,41700.0
2007-06-07 10:30:00,31.18,31.22,31.05,31.05,51400.0,22.0939,22.1222,22.0018,22.0018,51400.0
2007-06-07 11:00:00,31.05,31.06,30.91,31.01,115400.0,22.0018,22.0088,21.9026,21.9734,115400.0
2007-06-07 11:30:00,30.99,31.07,30.98,30.99,67600.0,21.9592,22.0159,21.9522,21.9592,67600.0
2007-06-07 12:00:00,30.99,31.06,30.95,31.01,96700.0,21.9592,22.0088,21.9309,21.9734,96700.0
2007-06-07 12:30:00,31.0,31.02,30.92,31.0,90700.0,21.9663,21.9805,21.9096,21.9663,90700.0
2007-06-07 13:00:00,30.99,31.01,30.94,30.98,98500.0,21.9592,21.9734,21.9238,21.9522,98500.0
2007-06-07 13:30:00,30.98,31.0,30.84,30.99,53100.0,21.9522,21.9663,21.853,21.9592,53100.0
2007-06-07 14:00:00,30.99,31.02,30.92,30.99,68900.0,21.9592,21.9805,21.9096,21.9592,68900.0
2007-06-07 14:30:00,30.99,31.07,30.92,31.0,250200.0,21.9592,22.0159,21.9096,21.9663,250200.0
2007-06-07 15:00:00,31.0,31.02,30.92,30.99,195800.0,21.9663,21.9805,21.9096,21.9592,195800.0
2007-06-07 15:30:00,30.98,31.02,30.74,30.77,298200.0,21.9522,21.9805,21.7821,21.8034,298200.0
2007-06-08 09:30:00,30.72,30.99,30.72,30.93,52100.0,21.7679,21.9592,21.7679,21.9167,52100.0
2007-06-08 10:00:00,30.88,30.88,30.72,30.78,70500.0,21.8813,21.8813,21.7679,21.8104,70500.0
2007-06-08 10:30:00,30.77,30.83,30.75,30.8,48500.0,21.8034,21.8459,21.7892,21.8246,48500.0
2007-06-08 11:00:00,30.78,30.85,30.73,30.85,49400.0,21.8104,21.86,21.775,21.86,49400.0
2007-06-08 11:30:00,30.85,30.97,30.83,30.97,48400.0,21.86,21.9451,21.8459,21.9451,48400.0
2007-06-08 12:00:00,30.97,30.97,30.89,30.93,36100.0,21.9451,21.9451,21.8884,21.9167,36100.0
2007-06-08 12:30:00,30.94,30.95,30.89,30.94,21300.0,21.9238,21.9309,21.8884,21.9238,21300.0
2007-06-08 13:00:00,30.94,30.98,30.91,30.96,34200.0,21.9238,21.9522,21.9026,21.938,34200.0
2007-06-08 13:30:00,30.96,31.04,30.91,30.98,46200.0,21.938,21.9947,21.9026,21.9522,46200.0
2007-06-08 14:00:00,30.98,31.04,30.93,30.96,53800.0,21.9522,21.9947,21.9167,21.938,53800.0
2007-06-08 14:30:00,30.94,31.11,30.93,31.07,72300.0,21.9238,22.0443,21.9167,22.0159,72300.0
2007-06-08 15:00:00,31.05,31.12,31.04,31.07,90000.0,22.0018,22.0514,21.9947,22.0159,90000.0
2007-06-08 15:30:00,31.07,31.15,31.06,31.14,239700.0,22.0159,22.0726,22.0088,22.0655,239700.0
2007-06-11 09:30:00,31.12,31.14,30.79,31.03,49600.0,22.0514,22.0655,21.8175,21.9876,49600.0
2007-06-11 10:00:00,31.04,31.05,30.91,30.97,26100.0,21.9947,22.0018,21.9026,21.9451,26100.0
2007-06-11 10:30:00,30.97,31.01,30.9,31.0,32600.0,21.9451,21.9734,21.8955,21.9663,32600.0
2007-06-11 11:00:00,31.01,31.02,30.92,30.95,41600.0,21.9734,21.9805,21.9096,21.9309,41600.0
2007-06-11 11:30:00,30.95,31.08,30.93,31.08,26900.0,21.9309,22.023,21.9167,22.023,26900.0
2007-06-11 12:00:00,31.07,31.1,31.03,31.03,16100.0,22.0159,22.0372,21.9876,21.9876,16100.0
2007-06-11 12:30:00,31.03,31.12,31.01,31.09,38100.0,21.9876,22.0514,21.9734,22.0301,38100.0
2007-06-11 13:00:00,31.09,31.11,31.06,31.07,26000.0,22.0301,22.0443,22.0088,22.0159,26000.0
2007-06-11 13:30:00,31.07,31.13,31.05,31.13,20600.0,22.0159,22.0585,22.0018,22.0585,20600.0
2007-06-11 14:00:00,31.11,31.15,31.07,31.09,34000.0,22.0443,22.0726,22.0159,22.0301,34000.0
2007-06-11 14:30:00,31.09,31.11,31.07,31.08,26700.0,22.0301,22.0443,22.0159,22.023,26700.0
2007-06-11 15:00:00,31.06,31.1,31.04,31.06,64100.0,22.0088,22.0372,21.9947,22.0088,64100.0
2007-06-11 15:30:00,31.06,31.07,30.94,30.96,56200.0,22.0088,22.0159,21.9238,21.938,56200.0
2007-06-12 09:30:00,30.85,30.96,30.83,30.84,17600.0,21.86,21.938,21.8459,21.853,17600.0
2007-06-12 10:00:00,30.83,30.9,30.61,30.63,27100.0,21.8459,21.8955,21.69,21.7042,27100.0
2007-06-12 10:30:00,30.64,30.81,30.64,30.78,17400.0,21.7112,21.8317,21.7112,21.8104,17400.0
2007-06-12 11:00:00,30.77,30.93,30.72,30.9,37100.0,21.8034,21.9167,21.7679,21.8955,37100.0
2007-06-12 11:30:00,30.9,30.97,30.87,30.92,21300.0,21.8955,21.9451,21.8742,21.9096,21300.0
2007-06-12 12:00:00,30.94,30.94,30.85,30.9,7800.0,21.9238,21.9238,21.86,21.8955,7800.0
2007-06-12 12:30:00,30.89,30.89,30.84,30.86,15900.0,21.8884,21.8884,21.853,21.8671,15900.0
2007-06-12 13:00:00,30.83,30.95,30.83,30.92,101000.0,21.8459,21.9309,21.8459,21.9096,101000.0
2007-06-12 13:30:00,30.92,31.14,30.92,31.13,79800.0,21.9096,22.0655,21.9096,22.0585,79800.0
2007-06-12 14:00:00,31.12,31.18,30.95,30.97,30900.0,22.0514,22.0939,21.9309,21.9451,30900.0
2007-06-12 14:30:00,30.97,31.01,30.83,30.93,29900.0,21.9451,21.9734,21.8459,21.9167,29900.0
2007-06-12 15:00:00,30.94,30.97,30.85,30.89,157800.0,21.9238,21.9451,21.86,21.8884,157800.0
2007-06-12 15:30:00,30.89,30.94,30.75,30.76,111300.0,21.8884,21.9238,21.7892,21.7963,111300.0
2007-06-13 09:30:00,30.95,31.11,30.75,31.08,62500.0,21.9309,22.0443,21.7892,22.023,62500.0
2007-06-13 10:00:00,31.08,31.23,30.99,31.13,77800.0,22.023,22.1293,21.9592,22.0585,77800.0
2007-06-13 10:30:00,31.13,31.15,30.96,31.01,50000.0,22.0585,22.0726,21.938,21.9734,50000.0
2007-06-13 11:00:00,31.0,31.01,30.93,30.98,30600.0,21.9663,21.9734,21.9167,21.9522,30600.0
2007-06-13 11:30:00,30.99,31.01,30.97,30.98,69900.0,21.9592,21.9734,21.9451,21.9522,69900.0
2007-06-13 12:00:00,31.0,31.0,30.96,30.97,15200.0,21.9663,21.9663,21.938,21.9451,15200.0
2007-06-13 12:30:00,30.98,31.01,30.93,30.94,39600.0,21.9522,21.9734,21.9167,21.9238,39600.0
2007-06-13 13:00:00,30.94,31.0,30.93,30.97,98700.0,21.9238,21.9663,21.9167,21.9451,98700.0
2007-06-13 13:30:00,30.97,31.0,30.95,31.0,21800.0,21.9451,21.9663,21.9309,21.9663,21800.0
2007-06-13 14:00:00,31.0,31.06,30.97,31.01,210100.0,21.9663,22.0088,21.9451,21.9734,210100.0
2007-06-13 14:30:00,31.01,31.06,30.98,31.03,87800.0,21.9734,22.0088,21.9522,21.9876,87800.0
2007-06-13 15:00:00,31.04,31.04,30.97,31.0,102700.0,21.9947,21.9947,21.9451,21.9663,102700.0
2007-06-13 15:30:00,31.01,31.05,30.98,31.01,242400.0,21.9734,22.0018,21.9522,21.9734,242400.0
2007-06-14 09:30:00,31.13,31.45,31.13,31.43,75500.0,22.0585,22.2852,22.0585,22.271,75500.0
2007-06-14 10:00:00,31.41,31.41,31.21,31.27,46700.0,22.2569,22.2569,22.1151,22.1577,46700.0
2007-06-14 10:30:00,31.27,31.37,31.23,31.26,57100.0,22.1577,22.2285,22.1293,22.1506,57100.0
2007-06-14 11:00:00,31.24,31.29,31.17,31.2,43900.0,22.1364,22.1718,22.0868,22.1081,43900.0
2007-06-14 11:30:00,31.18,31.24,31.11,31.13,28300.0,22.0939,22.1364,22.0443,22.0585,28300.0
2007-06-14 12:00:00,31.13,31.17,31.09,31.13,86400.0,22.0585,22.0868,22.0301,22.0585,86400.0
2007-06-14 12:30:00,31.13,31.15,31.13,31.13,13200.0,22.0585,22.0726,22.0585,22.0585,13200.0
2007-06-14 13:00:00,31.13,31.21,31.1,31.17,33600.0,22.0585,22.1151,22.0372,22.0868,33600.0
2007-06-14 13:30:00,31.18,31.23,31.13,31.2,23400.0,22.0939,22.1293,22.0585,22.1081,23400.0
2007-06-14 14:00:00,31.19,31.2,31.13,31.17,24500.0,22.101,22.1081,22.0585,22.0868,24500.0
2007-06-14 14:30:00,31.17,31.2,31.11,31.13,22300.0,22.0868,22.1081,22.0443,22.0585,22300.0
2007-06-14 15:00:00,31.11,31.2,31.11,31.16,38800.0,22.0443,22.1081,22.0443,22.0797,38800.0
2007-06-14 15:30:00,31.18,31.19,31.09,31.16,93200.0,22.0939,22.101,22.0301,22.0797,93200.0
2007-06-15 09:30:00,31.33,31.52,31.33,31.42,160300.0,22.2002,22.3348,22.2002,22.2639,160300.0
2007-06-15 10:00:00,31.43,31.68,31.43,31.62,36700.0,22.271,22.4482,22.271,22.4057,36700.0
2007-06-15 10:30:00,31.62,31.68,31.56,31.56,34100.0,22.4057,22.4482,22.3631,22.3631,34100.0
2007-06-15 11:00:00,31.57,31.62,31.49,31.5,72600.0,22.3702,22.4057,22.3135,22.3206,72600.0
2007-06-15 11:30:00,31.5,31.51,31.38,31.39,51900.0,22.3206,22.3277,22.2356,22.2427,51900.0
2007-06-15 12:00:00,31.39,31.44,31.34,31.35,58300.0,22.2427,22.2781,22.2073,22.2143,58300.0
2007-06-15 12:30:00,31.33,31.4,31.3,31.34,67500.0,22.2002,22.2498,22.1789,22.2073,67500.0
2007-06-15 13:00:00,31.33,31.35,31.2,31.21,68200.0,22.2002,22.2143,22.1081,22.1151,68200.0
2007-06-15 13:30:00,31.22,31.24,31.19,31.23,57200.0,22.1222,22.1364,22.101,22.1293,57200.0
2007-06-15 14:00:00,31.23,31.23,31.19,31.21,69800.0,22.1293,22.1293,22.101,22.1151,69800.0
2007-06-15 14:30:00,31.21,31.21,31.18,31.2,35000.0,22.1151,22.1151,22.0939,22.1081,35000.0
2007-06-15 15:00:00,31.2,31.2,31.18,31.19,61000.0,22.1081,22.1081,22.0939,22.101,61000.0
2007-06-15 15:30:00,31.2,31.22,31.15,31.16,204500.0,22.1081,22.1222,22.0726,22.0797,204500.0
2007-06-18 09:30:00,31.19,31.54,31.19,31.33,46600.0,22.101,22.349,22.101,22.2002,46600.0
2007-06-18 10:00:00,31.31,31.36,31.2,31.33,61200.0,22.186,22.2214,22.1081,22.2002,61200.0
2007-06-18 10:30:00,31.31,31.32,31.23,31.24,64800.0,22.186,22.1931,22.1293,22.1364,64800.0
2007-06-18 11:00:00,31.25,31.26,31.15,31.19,76900.0,22.1435,22.1506,22.0726,22.101,76900.0
2007-06-18 11:30:00,31.2,31.28,31.18,31.18,43100.0,22.1081,22.1647,22.0939,22.0939,43100.0
2007-06-18 12:00:00,31.18,31.18,31.14,31.15,70700.0,22.0939,22.0939,22.0655,22.0726,70700.0
2007-06-18 12:30:00,31.15,31.15,31.13,31.13,38500.0,22.0726,22.0726,22.0585,22.0585,38500.0
2007-06-18 13:00:00,31.13,31.14,31.06,31.12,29700.0,22.0585,22.0655,22.0088,22.0514,29700.0
2007-06-18 13:30:00,31.12,31.13,31.07,31.1,59900.0,22.0514,22.0585,22.0159,22.0372,59900.0
2007-06-18 14:00:00,31.1,31.1,31.06,31.09,64500.0,22.0372,22.0372,22.0088,22.0301,64500.0
2007-06-18 14:30:00,31.09,31.11,31.05,31.07,61900.0,22.0301,22.0443,22.0018,22.0159,61900.0
2007-06-18 15:00:00,31.07,31.09,31.06,31.07,86800.0,22.0159,22.0301,22.0088,22.0159,86800.0
2007-06-18 15:30:00,31.07,31.11,31.02,31.09,219700.0,22.0159,22.0443,21.9805,22.0301,219700.0
2007-06-19 09:30:00,31.07,31.26,30.64,30.92,229600.0,22.0159,22.1506,21.7112,21.9096,229600.0
2007-06-19 10:00:00,30.89,31.01,30.89,31.0,38800.0,21.8884,21.9734,21.8884,21.9663,38800.0
2007-06-19 10:30:00,31.01,31.01,30.97,31.0,52900.0,21.9734,21.9734,21.9451,21.9663,52900.0
2007-06-19 11:00:00,31.01,31.1,30.97,31.05,78400.0,21.9734,22.0372,21.9451,22.0018,78400.0
2007-06-19 11:30:00,31.05,31.05,30.99,31.01,178400.0,22.0018,22.0018,21.9592,21.9734,178400.0
2007-06-19 12:00:00,31.01,31.12,31.0,31.12,62400.0,21.9734,22.0514,21.9663,22.0514,62400.0
2007-06-19 12:30:00,31.11,31.14,31.1,31.12,73600.0,22.0443,22.0655,22.0372,22.0514,73600.0
2007-06-19 13:00:00,31.12,31.15,31.11,31.11,65200.0,22.0514,22.0726,22.0443,22.0443,65200.0
2007-06-19 13:30:00,31.11,31.12,31.09,31.11,74600.0,22.0443,22.0514,22.0301,22.0443,74600.0
2007-06-19 14:00:00,31.11,31.11,31.07,31.08,50300.0,22.0443,22.0443,22.0159,22.023,50300.0
2007-06-19 14:30:00,31.09,31.1,31.04,31.09,79900.0,22.0301,22.0372,21.9947,22.0301,79900.0
2007-06-19 15:00:00,31.09,31.18,31.08,31.13,118100.0,22.0301,22.0939,22.023,22.0585,118100.0
2007-06-19 15:30:00,31.14,31.2,31.12,31.2,152400.0,22.0655,22.1081,22.0514,22.1081,152400.0
2007-06-20 09:30:00,31.33,31.68,31.18,31.29,35500.0,22.2002,22.4482,22.0939,22.1718,35500.0
2007-06-20 10:00:00,31.26,31.3,31.22,31.3,43200.0,22.1506,22.1789,22.1222,22.1789,43200.0
2007-06-20 10:30:00,31.3,31.57,31.3,31.56,44800.0,22.1789,22.3702,22.1789,22.3631,44800.0
2007-06-20 11:00:00,31.55,31.57,31.48,31.56,28700.0,22.3561,22.3702,22.3065,22.3631,28700.0
2007-06-20 11:30:00,31.56,31.57,31.48,31.55,89800.0,22.3631,22.3702,22.3065,22.3561,89800.0
2007-06-20 12:00:00,31.53,31.6,31.48,31.55,40400.0,22.3419,22.3915,22.3065,22.3561,40400.0
2007-06-20 12:30:00,31.54,31.57,31.53,31.54,22500.0,22.349,22.3702,22.3419,22.349,22500.0
2007-06-20 13:00:00,31.54,31.55,31.46,31.47,81700.0,22.349,22.3561,22.2923,22.2994,81700.0
2007-06-20 13:30:00,31.48,31.53,31.47,31.52,32700.0,22.3065,22.3419,22.2994,22.3348,32700.0
2007-06-20 14:00:00,31.51,31.56,31.47,31.54,78200.0,22.3277,22.3631,22.2994,22.349,78200.0
2007-06-20 14:30:00,31.55,31.6,31.48,31.58,79900.0,22.3561,22.3915,22.3065,22.3773,79900.0
2007-06-20 15:00:00,31.57,31.6,31.49,31.56,112300.0,22.3702,22.3915,22.3135,22.3631,112300.0
2007-06-20 15:30:00,31.56,31.56,31.17,31.21,181500.0,22.3631,22.3631,22.0868,22.1151,181500.0
2007-06-21 09:30:00,31.2,31.2,30.83,30.93,71700.0,22.1081,22.1081,21.8459,21.9167,71700.0
2007-06-21 10:00:00,30.91,31.2,30.86,31.18,37800.0,21.9026,22.1081,21.8671,22.0939,37800.0
2007-06-21 10:30:00,31.15,31.23,31.02,31.14,54800.0,22.0726,22.1293,21.9805,22.0655,54800.0
2007-06-21 11:00:00,31.14,31.17,31.0,31.02,66600.0,22.0655,22.0868,21.9663,21.9805,66600.0
2007-06-21 11:30:00,31.02,31.06,30.98,31.01,116600.0,21.9805,22.0088,21.9522,21.9734,116600.0
2007-06-21 12:00:00,31.01,31.02,30.95,31.0,105800.0,21.9734,21.9805,21.9309,21.9663,105800.0
2007-06-21 12:30:00,30.99,31.04,30.95,30.99,86500.0,21.9592,21.9947,21.9309,21.9592,86500.0
2007-06-21 13:00:00,30.99,31.05,30.99,31.01,179500.0,21.9592,22.0018,21.9592,21.9734,179500.0
2007-06-21 13:30:00,31.01,31.06,30.98,31.04,345700.0,21.9734,22.0088,21.9522,21.9947,345700.0
2007-06-21 14:00:00,31.04,31.06,30.98,31.0,119800.0,21.9947,22.0088,21.9522,21.9663,119800.0
2007-06-21 14:30:00,31.01,31.05,30.97,31.03,139900.0,21.9734,22.0018,21.9451,21.9876,139900.0
2007-06-21 15:00:00,31.04,31.17,31.0,31.12,67900.0,21.9947,22.0868,21.9663,22.0514,67900.0
2007-06-21 15:30:00,31.13,31.2,31.12,31.17,225300.0,22.0585,22.1081,22.0514,22.0868,225300.0
2007-06-22 09:30:00,31.06,31.29,31.05,31.25,37500.0,22.0088,22.1718,22.0018,22.1435,37500.0
2007-06-22 10:00:00,31.26,31.28,31.12,31.24,35900.0,22.1506,22.1647,22.0514,22.1364,35900.0
2007-06-22 10:30:00,31.21,31.26,31.17,31.2,33000.0,22.1151,22.1506,22.0868,22.1081,33000.0
2007-06-22 11:00:00,31.21,31.29,31.17,31.27,29900.0,22.1151,22.1718,22.0868,22.1577,29900.0
2007-06-22 11:30:00,31.28,31.3,31.17,31.25,35100.0,22.1647,22.1789,22.0868,22.1435,35100.0
2007-06-22 12:00:00,31.25,31.25,31.02,31.02,87200.0,22.1435,22.1435,21.9805,21.9805,87200.0
2007-06-22 12:30:00,31.04,31.25,31.0,31.23,110300.0,21.9947,22.1435,21.9663,22.1293,110300.0
2007-06-22 13:00:00,31.21,31.33,31.1,31.32,62200.0,22.1151,22.2002,22.0372,22.1931,62200.0
2007-06-22 13:30:00,31.31,31.31,31.18,31.26,29600.0,22.186,22.186,22.0939,22.1506,29600.0
2007-06-22 14:00:00,31.23,31.23,31.08,31.19,59900.0,22.1293,22.1293,22.023,22.101,59900.0
2007-06-22 14:30:00,31.19,31.32,31.15,31.23,93400.0,22.101,22.1931,22.0726,22.1293,93400.0
2007-06-22 15:00:00,31.23,31.28,31.19,31.2,68700.0,22.1293,22.1647,22.101,22.1081,68700.0
2007-06-22 15:30:00,31.2,31.24,31.12,31.2,192100.0,22.1081,22.1364,22.0514,22.1081,192100.0
2007-06-25 09:30:00,31.25,31.55,31.18,31.37,62900.0,22.1435,22.3561,22.0939,22.2285,62900.0
2007-06-25 10:00:00,31.38,31.47,31.35,31.37,52000.0,22.2356,22.2994,22.2143,22.2285,52000.0
2007-06-25 10:30:00,31.37,31.37,31.23,31.3,84500.0,22.2285,22.2285,22.1293,22.1789,84500.0
2007-06-25 11:00:00,31.3,31.33,31.29,31.31,72600.0,22.1789,22.2002,22.1718,22.186,72600.0
2007-06-25 11:30:00,31.31,31.31,31.28,31.3,68600.0,22.186,22.186,22.1647,22.1789,68600.0
2007-06-25 12:00:00,31.31,31.35,31.29,31.31,104300.0,22.186,22.2143,22.1718,22.186,104300.0
2007-06-25 12:30:00,31.32,31.4,31.29,31.34,133200.0,22.1931,22.2498,22.1718,22.2073,133200.0
2007-06-25 13:00:00,31.32,31.37,31.28,31.3,128700.0,22.1931,22.2285,22.1647,22.1789,128700.0
2007-06-25 13:30:00,31.29,31.33,31.28,31.3,175200.0,22.1718,22.2002,22.1647,22.1789,175200.0
2007-06-25 14:00:00,31.29,31.44,31.27,31.29,171100.0,22.1718,22.2781,22.1577,22.1718,171100.0
2007-06-25 14:30:00,31.29,31.3,31.05,31.24,116100.0,22.1718,22.1789,22.0018,22.1364,116100.0
2007-06-25 15:00:00,31.22,31.25,31.08,31.16,64000.0,22.1222,22.1435,22.023,22.0797,64000.0
2007-06-25 15:30:00,31.17,31.22,31.08,31.09,89500.0,22.0868,22.1222,22.023,22.0301,89500.0
2007-06-26 09:30:00,31.25,31.42,31.22,31.26,57100.0,22.1435,22.2639,22.1222,22.1506,57100.0
2007-06-26 10:00:00,31.25,31.36,31.11,31.12,68800.0,22.1435,22.2214,22.0443,22.0514,68800.0
2007-06-26 10:30:00,31.12,31.21,31.04,31.04,100500.0,22.0514,22.1151,21.9947,21.9947,100500.0
2007-06-26 11:00:00,31.04,31.13,30.96,31.12,31600.0,21.9947,22.0585,21.938,22.0514,31600.0
2007-06-26 11:30:00,31.12,31.27,31.08,31.27,24400.0,22.0514,22.1577,22.023,22.1577,24400.0
2007-06-26 12:00:00,31.27,31.3,31.19,31.21,21800.0,22.1577,22.1789,22.101,22.1151,21800.0
2007-06-26 12:30:00,31.2,31.21,31.05,31.05,38100.0,22.1081,22.1151,22.0018,22.0018,38100.0
2007-06-26 13:00:00,31.06,31.19,31.05,31.13,48700.0,22.0088,22.101,22.0018,22.0585,48700.0
2007-06-26 13:30:00,31.12,31.18,31.09,31.15,54200.0,22.0514,22.0939,22.0301,22.0726,54200.0
2007-06-26 14:00:00,31.15,31.2,31.01,31.03,157700.0,22.0726,22.1081,21.9734,21.9876,157700.0
2007-06-26 14:30:00,31.02,31.04,30.91,30.92,98700.0,21.9805,21.9947,21.9026,21.9096,98700.0
2007-06-26 15:00:00,30.95,31.0,30.89,30.93,98100.0,21.9309,21.9663,21.8884,21.9167,98100.0
2007-06-26 15:30:00,30.93,30.96,30.86,30.87,114300.0,21.9167,21.938,21.8671,21.8742,114300.0
2007-06-27 09:30:00,30.75,30.87,30.6,30.66,35200.0,21.7892,21.8742,21.6829,21.7254,35200.0
2007-06-27 10:00:00,30.66,30.69,30.57,30.64,82500.0,21.7254,21.7467,21.6616,21.7112,82500.0
2007-06-27 10:30:00,30.63,30.68,30.51,30.51,91900.0,21.7042,21.7396,21.6191,21.6191,91900.0
2007-06-27 11:00:00,30.53,30.68,30.48,30.64,75100.0,21.6333,21.7396,21.5979,21.7112,75100.0
2007-06-27 11:30:00,30.64,30.66,30.56,30.61,33700.0,21.7112,21.7254,21.6546,21.69,33700.0
2007-06-27 12:00:00,30.6,30.71,30.6,30.67,25600.0,21.6829,21.7608,21.6829,21.7325,25600.0
2007-06-27 12:30:00,30.65,30.83,30.65,30.8,32500.0,21.7183,21.8459,21.7183,21.8246,32500.0
2007-06-27 13:00:00,30.8,30.88,30.74,30.78,62600.0,21.8246,21.8813,21.7821,21.8104,62600.0
2007-06-27 13:30:00,30.79,30.81,30.71,30.72,21100.0,21.8175,21.8317,21.7608,21.7679,21100.0
2007-06-27 14:00:00,30.73,30.88,30.72,30.84,34700.0,21.775,21.8813,21.7679,21.853,34700.0
2007-06-27 14:30:00,30.85,30.95,30.84,30.93,37700.0,21.86,21.9309,21.853,21.9167,37700.0
2007-06-27 15:00:00,30.92,31.04,30.92,31.03,175800.0,21.9096,21.9947,21.9096,21.9876,175800.0
2007-06-27 15:30:00,31.03,31.16,31.02,31.15,174100.0,21.9876,22.0797,21.9805,22.0726,174100.0
2007-06-28 09:30:00,31.16,31.33,31.08,31.1,281300.0,22.0797,22.2002,22.023,22.0372,281300.0
2007-06-28 10:00:00,31.1,31.19,31.03,31.08,23800.0,22.0372,22.101,21.9876,22.023,23800.0
2007-06-28 10:30:00,31.08,31.13,31.01,31.02,22400.0,22.023,22.0585,21.9734,21.9805,22400.0
2007-06-28 11:00:00,31.03,31.16,31.01,31.08,39100.0,21.9876,22.0797,21.9734,22.023,39100.0
2007-06-28 11:30:00,31.08,31.19,31.08,31.18,37100.0,22.023,22.101,22.023,22.0939,37100.0
2007-06-28 12:00:00,31.18,31.18,31.14,31.15,19100.0,22.0939,22.0939,22.0655,22.0726,19100.0
2007-06-28 12:30:00,31.15,31.19,31.15,31.18,23100.0,22.0726,22.101,22.0726,22.0939,23100.0
2007-06-28 13:00:00,31.17,31.18,31.16,31.16,11700.0,22.0868,22.0939,22.0797,22.0797,11700.0
2007-06-28 13:30:00,31.17,31.17,31.08,31.1,81700.0,22.0868,22.0868,22.023,22.0372,81700.0
2007-06-28 14:00:00,31.1,31.21,30.92,31.11,58900.0,22.0372,22.1151,21.9096,22.0443,58900.0
2007-06-28 14:30:00,31.1,31.18,30.96,31.1,83600.0,22.0372,22.0939,21.938,22.0372,83600.0
2007-06-28 15:00:00,31.09,31.13,31.02,31.07,67000.0,22.0301,22.0585,21.9805,22.0159,67000.0
2007-06-28 15:30:00,31.1,31.12,31.07,31.09,120600.0,22.0372,22.0514,22.0159,22.0301,120600.0
2007-06-29 09:30:00,31.16,31.39,31.14,31.34,26200.0,22.0797,22.2427,22.0655,22.2073,26200.0
2007-06-29 10:00:00,31.35,31.47,31.35,31.43,27700.0,22.2143,22.2994,22.2143,22.271,27700.0
2007-06-29 10:30:00,31.43,31.47,31.27,31.34,24200.0,22.271,22.2994,22.1577,22.2073,24200.0
2007-06-29 11:00:00,31.33,31.33,31.18,31.25,40900.0,22.2002,22.2002,22.0939,22.1435,40900.0
2007-06-29 11:30:00,31.25,31.29,31.17,31.2,20100.0,22.1435,22.1718,22.0868,22.1081,20100.0
2007-06-29 12:00:00,31.19,31.24,31.06,31.08,36200.0,22.101,22.1364,22.0088,22.023,36200.0
2007-06-29 12:30:00,31.08,31.11,30.98,31.11,37400.0,22.023,22.0443,21.9522,22.0443,37400.0
2007-06-29 13:00:00,31.09,31.15,31.03,31.09,34200.0,22.0301,22.0726,21.9876,22.0301,34200.0
2007-06-29 13:30:00,31.1,31.19,31.07,31.15,22100.0,22.0372,22.101,22.0159,22.0726,22100.0
2007-06-29 14:00:00,31.14,31.14,30.96,30.98,37900.0,22.0655,22.0655,21.938,21.9522,37900.0
2007-06-29 14:30:00,30.98,31.1,30.94,31.09,36000.0,21.9522,22.0372,21.9238,22.0301,36000.0
2007-06-29 15:00:00,31.1,31.12,30.87,30.88,100600.0,22.0372,22.0514,21.8742,21.8813,100600.0
2007-06-29 15:30:00,30.87,31.06,30.86,30.98,108700.0,21.8742,22.0088,21.8671,21.9522,108700.0
2007-07-03 09:30:00,31.48,31.49,31.27,31.42,30700.0,22.3065,22.3135,22.1577,22.2639,30700.0
2007-07-03 10:00:00,31.43,31.45,31.31,31.35,35500.0,22.271,22.2852,22.186,22.2143,35500.0
2007-07-03 10:30:00,31.35,31.37,31.29,31.33,41800.0,22.2143,22.2285,22.1718,22.2002,41800.0
2007-07-03 11:00:00,31.33,31.35,31.28,31.3,57000.0,22.2002,22.2143,22.1647,22.1789,57000.0
2007-07-03 11:30:00,31.3,31.32,31.29,31.29,27200.0,22.1789,22.1931,22.1718,22.1718,27200.0
2007-07-03 12:00:00,31.29,31.33,31.28,31.32,36900.0,22.1718,22.2002,22.1647,22.1931,36900.0
2007-07-03 12:30:00,31.32,31.35,31.29,31.33,44000.0,22.1931,22.2143,22.1718,22.2002,44000.0
2007-07-05 09:30:00,31.28,31.47,31.21,31.43,39000.0,22.1647,22.2994,22.1151,22.271,39000.0
2007-07-05 10:00:00,31.44,31.46,31.3,31.31,20200.0,22.2781,22.2923,22.1789,22.186,20200.0
2007-07-05 10:30:00,31.32,31.36,31.26,31.28,37200.0,22.1931,22.2214,22.1506,22.1647,37200.0
2007-07-05 11:00:00,31.28,31.31,31.17,31.29,48400.0,22.1647,22.186,22.0868,22.1718,48400.0
2007-07-05 11:30:00,31.28,31.32,31.27,31.31,23800.0,22.1647,22.1931,22.1577,22.186,23800.0
2007-07-05 12:00:00,31.31,31.32,31.2,31.2,32000.0,22.186,22.1931,22.1081,22.1081,32000.0
2007-07-05 12:30:00,31.2,31.22,31.16,31.19,28900.0,22.1081,22.1222,22.0797,22.101,28900.0
2007-07-05 13:00:00,31.2,31.33,31.2,31.32,17400.0,22.1081,22.2002,22.1081,22.1931,17400.0
2007-07-05 13:30:00,31.33,31.39,31.33,31.33,55100.0,22.2002,22.2427,22.2002,22.2002,55100.0
2007-07-05 14:00:00,31.33,31.38,31.32,31.35,33300.0,22.2002,22.2356,22.1931,22.2143,33300.0
2007-07-05 14:30:00,31.36,31.37,31.29,31.32,48400.0,22.2214,22.2285,22.1718,22.1931,48400.0
2007-07-05 15:00:00,31.33,31.33,31.22,31.31,45800.0,22.2002,22.2002,22.1222,22.186,45800.0
2007-07-05 15:30:00,31.3,31.35,31.22,31.32,85400.0,22.1789,22.2143,22.1222,22.1931,85400.0
2007-07-06 09:30:00,31.38,31.38,31.16,31.19,23100.0,22.2356,22.2356,22.0797,22.101,23100.0
2007-07-06 10:00:00,31.18,31.31,31.18,31.31,14300.0,22.0939,22.186,22.0939,22.186,14300.0
2007-07-06 10:30:00,31.31,31.33,31.21,31.23,26600.0,22.186,22.2002,22.1151,22.1293,26600.0
2007-07-06 11:00:00,31.23,31.34,31.23,31.31,33700.0,22.1293,22.2073,22.1293,22.186,33700.0
2007-07-06 11:30:00,31.3,31.43,31.3,31.35,19500.0,22.1789,22.271,22.1789,22.2143,19500.0
2007-07-06 12:00:00,31.35,31.39,31.26,31.29,24600.0,22.2143,22.2427,22.1506,22.1718,24600.0
2007-07-06 12:30:00,31.29,31.33,31.29,31.31,14100.0,22.1718,22.2002,22.1718,22.186,14100.0
2007-07-06 13:00:00,31.31,31.32,31.26,31.29,15900.0,22.186,22.1931,22.1506,22.1718,15900.0
2007-07-06 13:30:00,31.28,31.32,31.27,31.28,13400.0,22.1647,22.1931,22.1577,22.1647,13400.0
2007-07-06 14:00:00,31.29,31.3,31.26,31.28,37700.0,22.1718,22.1789,22.1506,22.1647,37700.0
2007-07-06 14:30:00,31.3,31.3,31.25,31.27,63600.0,22.1789,22.1789,22.1435,22.1577,63600.0
2007-07-06 15:00:00,31.27,31.35,31.27,31.34,40100.0,22.1577,22.2143,22.1577,22.2073,40100.0
2007-07-06 15:30:00,31.33,31.34,31.24,31.3,81500.0,22.2002,22.2073,22.1364,22.1789,81500.0
2007-07-09 09:30:00,31.3,31.4,31.18,31.21,40800.0,22.1789,22.2498,22.0939,22.1151,40800.0
2007-07-09 10:00:00,31.21,31.25,31.04,31.07,25800.0,22.1151,22.1435,21.9947,22.0159,25800.0
2007-07-09 10:30:00,31.06,31.12,30.98,30.98,41700.0,22.0088,22.0514,21.9522,21.9522,41700.0
2007-07-09 11:00:00,30.97,31.0,30.95,30.99,49600.0,21.9451,21.9663,21.9309,21.9592,49600.0
2007-07-09 11:30:00,30.99,31.0,30.96,31.0,60900.0,21.9592,21.9663,21.938,21.9663,60900.0
2007-07-09 12:00:00,30.99,31.01,30.97,30.97,26100.0,21.9592,21.9734,21.9451,21.9451,26100.0
2007-07-09 12:30:00,30.97,31.02,30.97,30.99,28100.0,21.9451,21.9805,21.9451,21.9592,28100.0
2007-07-09 13:00:00,30.99,31.05,30.99,31.01,29000.0,21.9592,22.0018,21.9592,21.9734,29000.0
2007-07-09 13:30:00,31.01,31.03,30.98,31.0,26800.0,21.9734,21.9876,21.9522,21.9663,26800.0
2007-07-09 14:00:00,31.0,31.04,30.97,31.0,35300.0,21.9663,21.9947,21.9451,21.9663,35300.0
2007-07-09 14:30:00,30.98,31.07,30.98,31.06,36800.0,21.9522,22.0159,21.9522,22.0088,36800.0
2007-07-09 15:00:00,31.07,31.11,31.05,31.06,72400.0,22.0159,22.0443,22.0018,22.0088,72400.0
2007-07-09 15:30:00,31.05,31.07,30.96,31.0,103000.0,22.0018,22.0159,21.938,21.9663,103000.0
2007-07-10 09:30:00,31.03,31.03,30.69,30.73,41600.0,21.9876,21.9876,21.7467,21.775,41600.0
2007-07-10 10:00:00,30.73,30.87,30.7,30.81,38900.0,21.775,21.8742,21.7538,21.8317,38900.0
2007-07-10 10:30:00,30.82,30.83,30.73,30.8,23900.0,21.8388,21.8459,21.775,21.8246,23900.0
2007-07-10 11:00:00,30.79,30.96,30.79,30.95,35700.0,21.8175,21.938,21.8175,21.9309,35700.0
2007-07-10 11:30:00,30.95,31.06,30.95,31.05,48500.0,21.9309,22.0088,21.9309,22.0018,48500.0
2007-07-10 12:00:00,31.05,31.08,30.97,30.99,50200.0,22.0018,22.023,21.9451,21.9592,50200.0
2007-07-10 12:30:00,30.99,31.05,30.95,30.98,107800.0,21.9592,22.0018,21.9309,21.9522,107800.0
2007-07-10 13:00:00,30.99,31.08,30.95,30.98,73100.0,21.9592,22.023,21.9309,21.9522,73100.0
2007-07-10 13:30:00,30.99,31.03,30.78,30.84,56600.0,21.9592,21.9876,21.8104,21.853,56600.0
2007-07-10 14:00:00,30.85,30.97,30.74,30.81,118500.0,21.86,21.9451,21.7821,21.8317,118500.0
2007-07-10 14:30:00,30.81,30.9,30.79,30.89,61600.0,21.8317,21.8955,21.8175,21.8884,61600.0
2007-07-10 15:00:00,30.89,30.95,30.78,30.94,84000.0,21.8884,21.9309,21.8104,21.9238,84000.0
2007-07-10 15:30:00,30.94,30.95,30.69,30.7,198000.0,21.9238,21.9309,21.7467,21.7538,198000.0
2007-07-11 09:30:00,30.7,30.91,30.68,30.78,40100.0,21.7538,21.9026,21.7396,21.8104,40100.0
2007-07-11 10:00:00,30.75,30.96,30.74,30.95,32500.0,21.7892,21.938,21.7821,21.9309,32500.0
2007-07-11 10:30:00,30.96,31.09,30.94,31.09,128200.0,21.938,22.0301,21.9238,22.0301,128200.0
2007-07-11 11:00:00,31.1,31.15,31.08,31.15,75500.0,22.0372,22.0726,22.023,22.0726,75500.0
2007-07-11 11:30:00,31.14,31.19,31.11,31.19,69900.0,22.0655,22.101,22.0443,22.101,69900.0
2007-07-11 12:00:00,31.19,31.26,31.05,31.2,45600.0,22.101,22.1506,22.0018,22.1081,45600.0
2007-07-11 12:30:00,31.2,31.21,31.11,31.12,26700.0,22.1081,22.1151,22.0443,22.0514,26700.0
2007-07-11 13:00:00,31.11,31.13,31.02,31.06,32200.0,22.0443,22.0585,21.9805,22.0088,32200.0
2007-07-11 13:30:00,31.07,31.12,31.02,31.04,28400.0,22.0159,22.0514,21.9805,21.9947,28400.0
2007-07-11 14:00:00,31.03,31.07,30.96,31.04,68200.0,21.9876,22.0159,21.938,21.9947,68200.0
2007-07-11 14:30:00,31.06,31.09,30.98,31.03,43000.0,22.0088,22.0301,21.9522,21.9876,43000.0
2007-07-11 15:00:00,31.03,31.15,30.99,31.05,110700.0,21.9876,22.0726,21.9592,22.0018,110700.0
2007-07-11 15:30:00,31.05,31.07,31.01,31.05,149800.0,22.0018,22.0159,21.9734,22.0018,149800.0
2007-07-12 09:30:00,31.14,31.33,31.09,31.16,59300.0,22.0655,22.2002,22.0301,22.0797,59300.0
2007-07-12 10:00:00,31.16,31.2,31.11,31.16,41800.0,22.0797,22.1081,22.0443,22.0797,41800.0
2007-07-12 10:30:00,31.16,31.21,31.09,31.16,47700.0,22.0797,22.1151,22.0301,22.0797,47700.0
2007-07-12 11:00:00,31.15,31.15,31.07,31.1,86900.0,22.0726,22.0726,22.0159,22.0372,86900.0
2007-07-12 11:30:00,31.1,31.12,31.07,31.08,63100.0,22.0372,22.0514,22.0159,22.023,63100.0
2007-07-12 12:00:00,31.07,31.12,31.07,31.09,56900.0,22.0159,22.0514,22.0159,22.0301,56900.0
2007-07-12 12:30:00,31.09,31.1,31.04,31.05,34800.0,22.0301,22.0372,21.9947,22.0018,34800.0
2007-07-12 13:00:00,31.05,31.07,31.02,31.06,23900.0,22.0018,22.0159,21.9805,22.0088,23900.0
2007-07-12 13:30:00,31.06,31.1,31.04,31.06,32500.0,22.0088,22.0372,21.9947,22.0088,32500.0
2007-07-12 14:00:00,31.07,31.07,30.99,31.07,39200.0,22.0159,22.0159,21.9592,22.0159,39200.0
2007-07-12 14:30:00,31.07,31.11,31.05,31.11,38300.0,22.0159,22.0443,22.0018,22.0443,38300.0
2007-07-12 15:00:00,31.11,31.12,31.08,31.1,101700.0,22.0443,22.0514,22.023,22.0372,101700.0
2007-07-12 15:30:00,31.1,31.2,31.09,31.2,219700.0,22.0372,22.1081,22.0301,22.1081,219700.0
2007-07-13 09:30:00,31.27,31.32,31.13,31.14,84000.0,22.1577,22.1931,22.0585,22.0655,84000.0
2007-07-13 10:00:00,31.15,31.22,31.12,31.18,49800.0,22.0726,22.1222,22.0514,22.0939,49800.0
2007-07-13 10:30:00,31.18,31.35,31.18,31.35,34600.0,22.0939,22.2143,22.0939,22.2143,34600.0
2007-07-13 11:00:00,31.34,31.37,31.3,31.31,16800.0,22.2073,22.2285,22.1789,22.186,16800.0
2007-07-13 11:30:00,31.31,31.32,31.2,31.2,18500.0,22.186,22.1931,22.1081,22.1081,18500.0
2007-07-13 12:00:00,31.2,31.35,31.19,31.35,43900.0,22.1081,22.2143,22.101,22.2143,43900.0
2007-07-13 12:30:00,31.35,31.42,31.34,31.38,34000.0,22.2143,22.2639,22.2073,22.2356,34000.0
2007-07-13 13:00:00,31.38,31.42,31.37,31.4,16600.0,22.2356,22.2639,22.2285,22.2498,16600.0
2007-07-13 13:30:00,31.4,31.47,31.4,31.46,18000.0,22.2498,22.2994,22.2498,22.2923,18000.0
2007-07-13 14:00:00,31.46,31.49,31.39,31.4,24700.0,22.2923,22.3135,22.2427,22.2498,24700.0
2007-07-13 14:30:00,31.4,31.51,31.39,31.46,29400.0,22.2498,22.3277,22.2427,22.2923,29400.0
2007-07-13 15:00:00,31.46,31.46,31.32,31.35,107800.0,22.2923,22.2923,22.1931,22.2143,107800.0
2007-07-13 15:30:00,31.34,31.35,31.18,31.22,231800.0,22.2073,22.2143,22.0939,22.1222,231800.0
2007-07-16 09:30:00,31.16,31.18,30.91,30.96,34200.0,22.0797,22.0939,21.9026,21.938,34200.0
2007-07-16 10:00:00,30.96,31.04,30.92,30.94,35900.0,21.938,21.9947,21.9096,21.9238,35900.0
2007-07-16 10:30:00,30.93,30.93,30.84,30.84,63100.0,21.9167,21.9167,21.853,21.853,63100.0
2007-07-16 11:00:00,30.84,30.84,30.63,30.64,84100.0,21.853,21.853,21.7042,21.7112,84100.0
2007-07-16 11:30:00,30.63,30.63,30.48,30.6,79100.0,21.7042,21.7042,21.5979,21.6829,79100.0
2007-07-16 12:00:00,30.59,30.65,30.59,30.59,29200.0,21.6758,21.7183,21.6758,21.6758,29200.0
2007-07-16 12:30:00,30.6,30.67,30.59,30.65,36200.0,21.6829,21.7325,21.6758,21.7183,36200.0
2007-07-16 13:00:00,30.65,30.67,30.57,30.67,28300.0,21.7183,21.7325,21.6616,21.7325,28300.0
2007-07-16 13:30:00,30.68,30.7,30.6,30.62,28000.0,21.7396,21.7538,21.6829,21.6971,28000.0
2007-07-16 14:00:00,30.63,30.66,30.54,30.64,34900.0,21.7042,21.7254,21.6404,21.7112,34900.0
2007-07-16 14:30:00,30.65,30.69,30.63,30.66,29600.0,21.7183,21.7467,21.7042,21.7254,29600.0
2007-07-16 15:00:00,30.64,30.71,30.64,30.69,32000.0,21.7112,21.7608,21.7112,21.7467,32000.0
2007-07-16 15:30:00,30.69,30.7,30.62,30.69,103000.0,21.7467,21.7538,21.6971,21.7467,103000.0
2007-07-17 09:30:00,30.64,30.89,30.51,30.83,56900.0,21.7112,21.8884,21.6191,21.8459,56900.0
2007-07-17 10:00:00,30.84,30.9,30.74,30.88,38700.0,21.853,21.8955,21.7821,21.8813,38700.0
2007-07-17 10:30:00,30.89,30.91,30.83,30.84,36600.0,21.8884,21.9026,21.8459,21.853,36600.0
2007-07-17 11:00:00,30.83,30.86,30.68,30.69,57000.0,21.8459,21.8671,21.7396,21.7467,57000.0
2007-07-17 11:30:00,30.7,30.71,30.57,30.59,68000.0,21.7538,21.7608,21.6616,21.6758,68000.0
2007-07-17 12:00:00,30.56,30.57,30.45,30.46,52100.0,21.6546,21.6616,21.5766,21.5837,52100.0
2007-07-17 12:30:00,30.45,30.54,30.41,30.54,30500.0,21.5766,21.6404,21.5483,21.6404,30500.0
2007-07-17 13:00:00,30.53,30.55,30.48,30.52,33500.0,21.6333,21.6475,21.5979,21.6262,33500.0
2007-07-17 13:30:00,30.53,30.64,30.51,30.61,37700.0,21.6333,21.7112,21.6191,21.69,37700.0
2007-07-17 14:00:00,30.6,30.77,30.59,30.75,68000.0,21.6829,21.8034,21.6758,21.7892,68000.0
2007-07-17 14:30:00,30.76,30.82,30.75,30.8,52300.0,21.7963,21.8388,21.7892,21.8246,52300.0
2007-07-17 15:00:00,30.81,30.81,30.72,30.73,74900.0,21.8317,21.8317,21.7679,21.775,74900.0
2007-07-17 15:30:00,30.73,30.74,30.63,30.64,112200.0,21.775,21.7821,21.7042,21.7112,112200.0
2007-07-18 09:30:00,30.6,30.73,30.59,30.63,34400.0,21.6829,21.775,21.6758,21.7042,34400.0
2007-07-18 10:00:00,30.66,30.72,30.5,30.57,42800.0,21.7254,21.7679,21.612,21.6616,42800.0
2007-07-18 10:30:00,30.57,30.57,30.41,30.5,46500.0,21.6616,21.6616,21.5483,21.612,46500.0
2007-07-18 11:00:00,30.49,30.58,30.44,30.45,26000.0,21.605,21.6687,21.5695,21.5766,26000.0
2007-07-18 11:30:00,30.44,30.5,30.37,30.41,39300.0,21.5695,21.612,21.5199,21.5483,39300.0
2007-07-18 12:00:00,30.42,30.48,30.28,30.32,57100.0,21.5554,21.5979,21.4561,21.4845,57100.0
2007-07-18 12:30:00,30.32,30.46,30.3,30.43,18700.0,21.4845,21.5837,21.4703,21.5624,18700.0
2007-07-18 13:00:00,30.39,30.43,30.34,30.34,18700.0,21.5341,21.5624,21.4987,21.4987,18700.0
2007-07-18 13:30:00,30.35,30.45,30.34,30.35,27000.0,21.5057,21.5766,21.4987,21.5057,27000.0
2007-07-18 14:00:00,30.35,30.45,30.31,30.36,29100.0,21.5057,21.5766,21.4774,21.5128,29100.0
2007-07-18 14:30:00,30.37,30.43,30.32,30.39,33000.0,21.5199,21.5624,21.4845,21.5341,33000.0
2007-07-18 15:00:00,30.39,30.49,30.35,30.45,57900.0,21.5341,21.605,21.5057,21.5766,57900.0
2007-07-18 15:30:00,30.45,30.68,30.41,30.63,82900.0,21.5766,21.7396,21.5483,21.7042,82900.0
2007-07-19 09:30:00,30.76,30.87,30.73,30.87,25100.0,21.7963,21.8742,21.775,21.8742,25100.0
2007-07-19 10:00:00,30.87,30.91,30.77,30.84,34000.0,21.8742,21.9026,21.8034,21.853,34000.0
2007-07-19 10:30:00,30.83,30.85,30.7,30.72,25700.0,21.8459,21.86,21.7538,21.7679,25700.0
2007-07-19 11:00:00,30.71,30.8,30.67,30.75,26600.0,21.7608,21.8246,21.7325,21.7892,26600.0
2007-07-19 11:30:00,30.74,30.88,30.72,30.76,48000.0,21.7821,21.8813,21.7679,21.7963,48000.0
2007-07-19 12:00:00,30.75,30.83,30.7,30.79,45600.0,21.7892,21.8459,21.7538,21.8175,45600.0
2007-07-19 12:30:00,30.76,30.83,30.69,30.79,28500.0,21.7963,21.8459,21.7467,21.8175,28500.0
2007-07-19 13:00:00,30.79,30.83,30.74,30.8,24700.0,21.8175,21.8459,21.7821,21.8246,24700.0
2007-07-19 13:30:00,30.8,30.83,30.75,30.82,17800.0,21.8246,21.8459,21.7892,21.8388,17800.0
2007-07-19 14:00:00,30.81,30.82,30.69,30.69,34100.0,21.8317,21.8388,21.7467,21.7467,34100.0
2007-07-19 14:30:00,30.7,30.71,30.65,30.67,28000.0,21.7538,21.7608,21.7183,21.7325,28000.0
2007-07-19 15:00:00,30.67,30.78,30.67,30.76,36800.0,21.7325,21.8104,21.7325,21.7963,36800.0
2007-07-19 15:30:00,30.77,30.87,30.77,30.82,80900.0,21.8034,21.8742,21.8034,21.8388,80900.0
2007-07-20 09:30:00,30.76,31.03,30.43,30.45,215500.0,21.7963,21.9876,21.5624,21.5766,215500.0
2007-07-20 10:00:00,30.45,30.52,30.37,30.39,69300.0,21.5766,21.6262,21.5199,21.5341,69300.0
2007-07-20 10:30:00,30.38,30.46,30.29,30.29,53000.0,21.527,21.5837,21.4632,21.4632,53000.0
2007-07-20 11:00:00,30.3,30.41,30.3,30.36,56100.0,21.4703,21.5483,21.4703,21.5128,56100.0
2007-07-20 11:30:00,30.33,30.37,30.25,30.26,60100.0,21.4916,21.5199,21.4349,21.442,60100.0
2007-07-20 12:00:00,30.25,30.29,30.15,30.28,43400.0,21.4349,21.4632,21.364,21.4561,43400.0
2007-07-20 12:30:00,30.29,30.31,30.05,30.11,39200.0,21.4632,21.4774,21.2932,21.3357,39200.0
2007-07-20 13:00:00,30.11,30.27,30.11,30.17,28700.0,21.3357,21.4491,21.3357,21.3782,28700.0
2007-07-20 13:30:00,30.17,30.28,30.14,30.18,30600.0,21.3782,21.4561,21.3569,21.3853,30600.0
2007-07-20 14:00:00,30.16,30.31,30.12,30.13,53400.0,21.3711,21.4774,21.3428,21.3499,53400.0
2007-07-20 14:30:00,30.13,30.2,30.09,30.17,53900.0,21.3499,21.3995,21.3215,21.3782,53900.0
2007-07-20 15:00:00,30.18,30.21,30.09,30.13,69500.0,21.3853,21.4065,21.3215,21.3499,69500.0
2007-07-20 15:30:00,30.11,30.13,29.8,29.9,225200.0,21.3357,21.3499,21.116,21.1869,225200.0
2007-07-23 09:30:00,30.11,30.18,30.02,30.18,72800.0,21.3357,21.3853,21.2719,21.3853,72800.0
2007-07-23 10:00:00,30.18,30.21,30.04,30.1,86400.0,21.3853,21.4065,21.2861,21.3286,86400.0
2007-07-23 10:30:00,30.12,30.19,30.07,30.19,38900.0,21.3428,21.3924,21.3073,21.3924,38900.0
2007-07-23 11:00:00,30.19,30.27,30.18,30.21,34300.0,21.3924,21.4491,21.3853,21.4065,34300.0
2007-07-23 11:30:00,30.2,30.24,30.04,30.08,39200.0,21.3995,21.4278,21.2861,21.3144,39200.0
2007-07-23 12:00:00,30.07,30.15,30.07,30.12,18900.0,21.3073,21.364,21.3073,21.3428,18900.0
2007-07-23 12:30:00,30.13,30.15,30.08,30.1,29700.0,21.3499,21.364,21.3144,21.3286,29700.0
2007-07-23 13:00:00,30.1,30.11,30.0,30.01,57300.0,21.3286,21.3357,21.2577,21.2648,57300.0
2007-07-23 13:30:00,30.0,30.01,29.97,30.01,35700.0,21.2577,21.2648,21.2365,21.2648,35700.0
2007-07-23 14:00:00,30.01,30.03,29.92,29.97,45500.0,21.2648,21.279,21.2011,21.2365,45500.0
2007-07-23 14:30:00,29.96,30.1,29.95,30.07,24400.0,21.2294,21.3286,21.2223,21.3073,24400.0
2007-07-23 15:00:00,30.07,30.12,30.0,30.1,43800.0,21.3073,21.3428,21.2577,21.3286,43800.0
2007-07-23 15:30:00,30.1,30.11,29.99,30.02,60800.0,21.3286,21.3357,21.2507,21.2719,60800.0
2007-07-24 09:30:00,29.99,30.11,29.59,29.84,99600.0,21.2507,21.3357,20.9672,21.1444,99600.0
2007-07-24 10:00:00,29.87,29.93,29.62,29.77,32300.0,21.1656,21.2081,20.9885,21.0948,32300.0
2007-07-24 10:30:00,29.77,29.94,29.72,29.93,20300.0,21.0948,21.2152,21.0593,21.2081,20300.0
2007-07-24 11:00:00,29.93,29.93,29.81,29.83,24800.0,21.2081,21.2081,21.1231,21.1373,24800.0
2007-07-24 11:30:00,29.85,29.85,29.77,29.85,15200.0,21.1515,21.1515,21.0948,21.1515,15200.0
2007-07-24 12:00:00,29.83,29.95,29.77,29.9,34000.0,21.1373,21.2223,21.0948,21.1869,34000.0
2007-07-24 12:30:00,29.9,30.06,29.9,30.06,66600.0,21.1869,21.3003,21.1869,21.3003,66600.0
2007-07-24 13:00:00,30.04,30.07,29.99,30.05,45000.0,21.2861,21.3073,21.2507,21.2932,45000.0
2007-07-24 13:30:00,30.04,30.06,29.92,30.05,63900.0,21.2861,21.3003,21.2011,21.2932,63900.0
2007-07-24 14:00:00,30.05,30.09,30.01,30.06,75700.0,21.2932,21.3215,21.2648,21.3003,75700.0
2007-07-24 14:30:00,30.07,30.15,30.04,30.09,117500.0,21.3073,21.364,21.2861,21.3215,117500.0
2007-07-24 15:00:00,30.09,30.15,30.02,30.1,192500.0,21.3215,21.364,21.2719,21.3286,192500.0
2007-07-24 15:30:00,30.09,30.26,29.99,30.05,275200.0,21.3215,21.442,21.2507,21.2932,275200.0
2007-07-25 09:30:00,28.8,29.55,28.75,29.24,454600.0,20.4074,20.9389,20.372,20.7192,454600.0
2007-07-25 10:00:00,29.23,29.36,29.19,29.3,291800.0,20.7121,20.8042,20.6838,20.7617,291800.0
2007-07-25 10:30:00,29.31,29.37,28.93,29.37,365100.0,20.7688,20.8113,20.4996,20.8113,365100.0
2007-07-25 11:00:00,29.37,29.58,29.23,29.43,255000.0,20.8113,20.9601,20.7121,20.8538,255000.0
2007-07-25 11:30:00,29.41,29.63,29.41,29.54,86700.0,20.8397,20.9956,20.8397,20.9318,86700.0
2007-07-25 12:00:00,29.55,29.59,29.47,29.48,95500.0,20.9389,20.9672,20.8822,20.8893,95500.0
2007-07-25 12:30:00,29.48,29.55,29.33,29.33,158300.0,20.8893,20.9389,20.783,20.783,158300.0
2007-07-25 13:00:00,29.33,29.43,29.15,29.22,92900.0,20.783,20.8538,20.6554,20.705,92900.0
2007-07-25 13:30:00,29.24,29.28,29.02,29.03,63700.0,20.7192,20.7476,20.5633,20.5704,63700.0
2007-07-25 14:00:00,29.04,29.16,28.98,29.07,163500.0,20.5775,20.6625,20.535,20.5988,163500.0
2007-07-25 14:30:00,29.07,29.11,28.92,29.02,137700.0,20.5988,20.6271,20.4925,20.5633,137700.0
2007-07-25 15:00:00,29.03,29.3,29.01,29.27,143700.0,20.5704,20.7617,20.5562,20.7405,143700.0
2007-07-25 15:30:00,29.26,29.43,29.22,29.29,188600.0,20.7334,20.8538,20.705,20.7546,188600.0
2007-07-26 09:30:00,28.79,28.81,27.78,28.05,255000.0,20.4003,20.4145,19.6847,19.876,255000.0
2007-07-26 10:00:00,28.06,28.31,27.91,28.28,294900.0,19.8831,20.0602,19.7768,20.039,294900.0
2007-07-26 10:30:00,28.27,28.31,28.12,28.15,185400.0,20.0319,20.0602,19.9256,19.9468,185400.0
2007-07-26 11:00:00,28.14,28.17,28.0,28.12,177800.0,19.9398,19.961,19.8406,19.9256,177800.0
2007-07-26 11:30:00,28.13,28.63,28.08,28.53,188700.0,19.9327,20.287,19.8972,20.2161,188700.0
2007-07-26 12:00:00,28.53,28.56,28.24,28.32,145300.0,20.2161,20.2374,20.0106,20.0673,145300.0
2007-07-26 12:30:00,28.32,28.33,28.09,28.15,139400.0,20.0673,20.0744,19.9043,19.9468,139400.0
2007-07-26 13:00:00,28.18,28.26,28.05,28.09,84300.0,19.9681,20.0248,19.876,19.9043,84300.0
2007-07-26 13:30:00,28.08,28.2,27.97,28.07,109800.0,19.8972,19.9823,19.8193,19.8902,109800.0
2007-07-26 14:00:00,28.07,28.16,27.73,27.81,170100.0,19.8902,19.9539,19.6492,19.7059,170100.0
2007-07-26 14:30:00,27.85,27.97,27.5,27.64,195000.0,19.7343,19.8193,19.4863,19.5855,195000.0
2007-07-26 15:00:00,27.61,28.14,27.6,28.0,209200.0,19.5642,19.9398,19.5571,19.8406,209200.0
2007-07-26 15:30:00,28.01,28.07,27.62,27.8,401800.0,19.8476,19.8902,19.5713,19.6988,401800.0
2007-07-27 09:30:00,27.69,27.77,27.33,27.77,123100.0,19.6209,19.6776,19.3658,19.6776,123100.0
2007-07-27 10:00:00,27.77,27.91,27.68,27.81,167200.0,19.6776,19.7768,19.6138,19.7059,167200.0
2007-07-27 10:30:00,27.82,27.92,27.5,27.57,140400.0,19.713,19.7839,19.4863,19.5359,140400.0
2007-07-27 11:00:00,27.56,27.67,27.51,27.57,149500.0,19.5288,19.6067,19.4934,19.5359,149500.0
2007-07-27 11:30:00,27.6,27.63,27.43,27.47,97400.0,19.5571,19.5784,19.4367,19.465,97400.0
2007-07-27 12:00:00,27.48,27.55,27.31,27.37,98800.0,19.4721,19.5217,19.3516,19.3941,98800.0
2007-07-27 12:30:00,27.38,27.51,27.29,27.41,106600.0,19.4012,19.4934,19.3375,19.4225,106600.0
2007-07-27 13:00:00,27.4,27.56,27.35,27.42,74700.0,19.4154,19.5288,19.38,19.4296,74700.0
2007-07-27 13:30:00,27.41,27.68,27.32,27.57,76500.0,19.4225,19.6138,19.3587,19.5359,76500.0
2007-07-27 14:00:00,27.56,27.57,27.35,27.36,74400.0,19.5288,19.5359,19.38,19.3871,74400.0
2007-07-27 14:30:00,27.36,27.6,27.33,27.53,83100.0,19.3871,19.5571,19.3658,19.5075,83100.0
2007-07-27 15:00:00,27.53,27.53,27.32,27.37,102600.0,19.5075,19.5075,19.3587,19.3941,102600.0
2007-07-27 15:30:00,27.37,27.4,27.09,27.1,183900.0,19.3941,19.4154,19.1957,19.2028,183900.0
2007-07-30 09:30:00,27.08,27.28,26.97,27.13,169800.0,19.1887,19.3304,19.1107,19.2241,169800.0
2007-07-30 10:00:00,27.11,27.34,27.01,27.33,87300.0,19.2099,19.3729,19.1391,19.3658,87300.0
2007-07-30 10:30:00,27.35,27.35,27.23,27.23,80800.0,19.38,19.38,19.2949,19.2949,80800.0
2007-07-30 11:00:00,27.23,27.32,27.18,27.29,68900.0,19.2949,19.3587,19.2595,19.3375,68900.0
2007-07-30 11:30:00,27.29,27.42,27.24,27.39,122100.0,19.3375,19.4296,19.302,19.4083,122100.0
2007-07-30 12:00:00,27.37,27.44,27.3,27.33,77300.0,19.3941,19.4437,19.3445,19.3658,77300.0
2007-07-30 12:30:00,27.33,27.5,27.33,27.47,76500.0,19.3658,19.4863,19.3658,19.465,76500.0
2007-07-30 13:00:00,27.47,27.5,27.42,27.47,62700.0,19.465,19.4863,19.4296,19.465,62700.0
2007-07-30 13:30:00,27.47,27.72,27.4,27.65,139000.0,19.465,19.6422,19.4154,19.5926,139000.0
2007-07-30 14:00:00,27.65,27.81,27.63,27.8,147200.0,19.5926,19.7059,19.5784,19.6988,147200.0
2007-07-30 14:30:00,27.8,27.88,27.74,27.84,169300.0,19.6988,19.7555,19.6563,19.7272,169300.0
2007-07-30 15:00:00,27.84,27.91,27.8,27.84,140800.0,19.7272,19.7768,19.6988,19.7272,140800.0
2007-07-30 15:30:00,27.83,27.83,27.65,27.72,197200.0,19.7201,19.7201,19.5926,19.6422,197200.0
2007-07-31 09:30:00,27.86,28.06,27.74,28.0,145400.0,19.7414,19.8831,19.6563,19.8406,145400.0
2007-07-31 10:00:00,28.01,28.04,27.91,27.92,164900.0,19.8476,19.8689,19.7768,19.7839,164900.0
2007-07-31 10:30:00,27.91,28.03,27.91,27.99,124800.0,19.7768,19.8618,19.7768,19.8335,124800.0
2007-07-31 11:00:00,27.99,28.01,27.85,27.89,96100.0,19.8335,19.8476,19.7343,19.7626,96100.0
2007-07-31 11:30:00,27.9,27.97,27.85,27.92,87800.0,19.7697,19.8193,19.7343,19.7839,87800.0
2007-07-31 12:00:00,27.92,27.93,27.83,27.84,59700.0,19.7839,19.791,19.7201,19.7272,59700.0
2007-07-31 12:30:00,27.85,27.86,27.78,27.81,60700.0,19.7343,19.7414,19.6847,19.7059,60700.0
2007-07-31 13:00:00,27.81,27.89,27.74,27.88,114400.0,19.7059,19.7626,19.6563,19.7555,114400.0
2007-07-31 13:30:00,27.89,27.92,27.77,27.85,90100.0,19.7626,19.7839,19.6776,19.7343,90100.0
2007-07-31 14:00:00,27.85,27.93,27.82,27.84,98900.0,19.7343,19.791,19.713,19.7272,98900.0
2007-07-31 14:30:00,27.83,27.85,27.6,27.6,146300.0,19.7201,19.7343,19.5571,19.5571,146300.0
2007-07-31 15:00:00,27.6,27.69,27.47,27.47,261300.0,19.5571,19.6209,19.465,19.465,261300.0
2007-07-31 15:30:00,27.48,27.48,27.21,27.22,352400.0,19.4721,19.4721,19.2808,19.2879,352400.0
2007-08-01 09:30:00,27.15,27.36,26.89,26.97,159600.0,19.2383,19.3871,19.054,19.1107,159600.0
2007-08-01 10:00:00,26.97,27.19,26.89,26.97,178700.0,19.1107,19.2666,19.054,19.1107,178700.0
2007-08-01 10:30:00,26.98,26.99,26.81,26.86,127400.0,19.1178,19.1249,18.9973,19.0328,127400.0
2007-08-01 11:00:00,26.83,27.1,26.78,26.92,118300.0,19.0115,19.2028,18.9761,19.0753,118300.0
2007-08-01 11:30:00,26.9,27.07,26.83,27.06,77400.0,19.0611,19.1816,19.0115,19.1745,77400.0
2007-08-01 12:00:00,27.06,27.08,26.93,27.05,100600.0,19.1745,19.1887,19.0824,19.1674,100600.0
2007-08-01 12:30:00,27.05,27.08,26.91,26.98,67100.0,19.1674,19.1887,19.0682,19.1178,67100.0
2007-08-01 13:00:00,27.0,27.0,26.85,26.93,53000.0,19.132,19.132,19.0257,19.0824,53000.0
2007-08-01 13:30:00,26.93,27.0,26.85,26.92,53800.0,19.0824,19.132,19.0257,19.0753,53800.0
2007-08-01 14:00:00,26.93,26.95,26.77,26.8,109600.0,19.0824,19.0965,18.969,18.9903,109600.0
2007-08-01 14:30:00,26.79,26.91,26.67,26.74,94800.0,18.9832,19.0682,18.8981,18.9477,94800.0
2007-08-01 15:00:00,26.74,26.8,26.58,26.68,131900.0,18.9477,18.9903,18.8344,18.9052,131900.0
2007-08-01 15:30:00,26.67,27.44,26.64,27.24,362400.0,18.8981,19.4437,18.8769,19.302,362400.0
2007-08-02 09:30:00,27.11,27.46,26.39,27.0,68900.0,19.2099,19.4579,18.6997,19.132,68900.0
2007-08-02 10:00:00,27.01,27.03,26.89,26.96,82800.0,19.1391,19.1532,19.054,19.1036,82800.0
2007-08-02 10:30:00,26.96,27.02,26.86,26.86,54300.0,19.1036,19.1461,19.0328,19.0328,54300.0
2007-08-02 11:00:00,26.86,26.92,26.79,26.92,58100.0,19.0328,19.0753,18.9832,19.0753,58100.0
2007-08-02 11:30:00,26.91,26.94,26.83,26.92,75100.0,19.0682,19.0895,19.0115,19.0753,75100.0
2007-08-02 12:00:00,26.93,26.94,26.75,26.79,136300.0,19.0824,19.0895,18.9548,18.9832,136300.0
2007-08-02 12:30:00,26.77,26.79,26.64,26.64,93000.0,18.969,18.9832,18.8769,18.8769,93000.0
2007-08-02 13:00:00,26.63,26.66,26.2,26.25,2221700.0,18.8698,18.891,18.5651,18.6005,2221700.0
2007-08-02 13:30:00,26.25,26.35,26.13,26.2,1207900.0,18.6005,18.6714,18.5155,18.5651,1207900.0
2007-08-02 14:00:00,26.2,26.34,26.2,26.26,208300.0,18.5651,18.6643,18.5651,18.6076,208300.0
2007-08-02 14:30:00,26.26,26.34,26.16,26.2,583900.0,18.6076,18.6643,18.5368,18.5651,583900.0
2007-08-02 15:00:00,26.19,26.34,26.15,26.32,228100.0,18.558,18.6643,18.5297,18.6501,228100.0
2007-08-02 15:30:00,26.32,26.32,26.07,26.1,424100.0,18.6501,18.6501,18.473,18.4942,424100.0
2007-08-03 09:30:00,26.18,26.27,25.95,26.03,77700.0,18.5509,18.6147,18.3879,18.4446,77700.0
2007-08-03 10:00:00,26.02,26.02,25.8,25.88,121200.0,18.4375,18.4375,18.2817,18.3383,121200.0
2007-08-03 10:30:00,25.89,25.97,25.84,25.86,156500.0,18.3454,18.4021,18.31,18.3242,156500.0
2007-08-03 11:00:00,25.85,25.94,25.78,25.83,111500.0,18.3171,18.3809,18.2675,18.3029,111500.0
2007-08-03 11:30:00,25.83,25.96,25.79,25.86,85900.0,18.3029,18.395,18.2746,18.3242,85900.0
2007-08-03 12:00:00,25.86,25.94,25.82,25.84,90600.0,18.3242,18.3809,18.2958,18.31,90600.0
2007-08-03 12:30:00,25.84,25.89,25.78,25.78,83300.0,18.31,18.3454,18.2675,18.2675,83300.0
2007-08-03 13:00:00,25.77,25.89,25.77,25.89,66600.0,18.2604,18.3454,18.2604,18.3454,66600.0
2007-08-03 13:30:00,25.87,25.97,25.87,25.94,122500.0,18.3313,18.4021,18.3313,18.3809,122500.0
2007-08-03 14:00:00,25.93,26.0,25.68,25.68,98900.0,18.3738,18.4234,18.1966,18.1966,98900.0
2007-08-03 14:30:00,25.69,25.72,25.53,25.58,133900.0,18.2037,18.225,18.0903,18.1258,133900.0
2007-08-03 15:00:00,25.59,25.67,25.46,25.46,162000.0,18.1329,18.1895,18.0407,18.0407,162000.0
2007-08-03 15:30:00,25.45,25.59,25.4,25.4,266600.0,18.0337,18.1329,17.9982,17.9982,266600.0
2007-08-06 09:30:00,25.61,25.68,24.64,25.25,283200.0,18.147,18.1966,17.4597,17.8919,283200.0
2007-08-06 10:00:00,25.25,25.25,24.97,25.03,246500.0,17.8919,17.8919,17.6935,17.736,246500.0
2007-08-06 10:30:00,25.03,25.18,25.01,25.09,269600.0,17.736,17.8423,17.7219,17.7786,269600.0
2007-08-06 11:00:00,25.08,25.09,24.89,24.91,274200.0,17.7715,17.7786,17.6368,17.651,274200.0
2007-08-06 11:30:00,24.92,25.1,24.83,24.89,359100.0,17.6581,17.7856,17.5943,17.6368,359100.0
2007-08-06 12:00:00,24.88,24.95,24.72,24.83,179400.0,17.6298,17.6794,17.5164,17.5943,179400.0
2007-08-06 12:30:00,24.83,25.08,24.83,24.92,181800.0,17.5943,17.7715,17.5943,17.6581,181800.0
2007-08-06 13:00:00,24.94,24.94,24.62,24.72,184700.0,17.6723,17.6723,17.4455,17.5164,184700.0
2007-08-06 13:30:00,24.72,24.84,24.68,24.81,92100.0,17.5164,17.6014,17.488,17.5802,92100.0
2007-08-06 14:00:00,24.79,25.02,24.79,25.0,128200.0,17.566,17.729,17.566,17.7148,128200.0
2007-08-06 14:30:00,25.0,25.11,24.97,25.01,184000.0,17.7148,17.7927,17.6935,17.7219,184000.0
2007-08-06 15:00:00,25.01,25.04,24.91,25.01,224100.0,17.7219,17.7431,17.651,17.7219,224100.0
2007-08-06 15:30:00,25.01,25.02,24.88,25.0,371900.0,17.7219,17.729,17.6298,17.7148,371900.0
2007-08-07 09:30:00,24.89,25.05,24.82,25.04,155600.0,17.6368,17.7502,17.5872,17.7431,155600.0
2007-08-07 10:00:00,25.03,25.13,25.0,25.06,145500.0,17.736,17.8069,17.7148,17.7573,145500.0
2007-08-07 10:30:00,25.07,25.09,24.89,24.9,135200.0,17.7644,17.7786,17.6368,17.6439,135200.0
2007-08-07 11:00:00,24.9,24.9,24.69,24.72,179700.0,17.6439,17.6439,17.4951,17.5164,179700.0
2007-08-07 11:30:00,24.72,24.75,24.62,24.68,325100.0,17.5164,17.5376,17.4455,17.488,325100.0
2007-08-07 12:00:00,24.69,24.75,24.67,24.73,73800.0,17.4951,17.5376,17.481,17.5235,73800.0
2007-08-07 12:30:00,24.73,24.85,24.72,24.78,76600.0,17.5235,17.6085,17.5164,17.5589,76600.0
2007-08-07 13:00:00,24.77,24.78,24.58,24.6,129300.0,17.5518,17.5589,17.4172,17.4313,129300.0
2007-08-07 13:30:00,24.59,24.73,24.39,24.72,152800.0,17.4243,17.5235,17.2825,17.5164,152800.0
2007-08-07 14:00:00,24.72,24.84,24.37,24.37,211200.0,17.5164,17.6014,17.2684,17.2684,211200.0
2007-08-07 14:30:00,24.41,24.51,24.22,24.51,203100.0,17.2967,17.3676,17.1621,17.3676,203100.0
2007-08-07 15:00:00,24.49,24.66,24.42,24.51,262200.0,17.3534,17.4739,17.3038,17.3676,262200.0
2007-08-07 15:30:00,24.51,24.64,24.37,24.39,341300.0,17.3676,17.4597,17.2684,17.2825,341300.0
2007-08-08 09:30:00,25.31,25.31,24.57,24.6,177100.0,17.9344,17.9344,17.4101,17.4313,177100.0
2007-08-08 10:00:00,24.63,24.83,24.6,24.8,110000.0,17.4526,17.5943,17.4313,17.5731,110000.0
2007-08-08 10:30:00,24.79,24.95,24.64,24.79,367200.0,17.566,17.6794,17.4597,17.566,367200.0
2007-08-08 11:00:00,24.83,24.84,24.58,24.58,151400.0,17.5943,17.6014,17.4172,17.4172,151400.0
2007-08-08 11:30:00,24.6,24.6,24.5,24.56,155800.0,17.4313,17.4313,17.3605,17.403,155800.0
2007-08-08 12:00:00,24.56,24.58,24.45,24.45,150500.0,17.403,17.4172,17.3251,17.3251,150500.0
2007-08-08 12:30:00,24.47,24.47,24.31,24.33,172500.0,17.3392,17.3392,17.2259,17.24,172500.0
2007-08-08 13:00:00,24.32,24.49,24.32,24.45,127400.0,17.2329,17.3534,17.2329,17.3251,127400.0
2007-08-08 13:30:00,24.46,24.6,24.35,24.52,434600.0,17.3321,17.4313,17.2542,17.3747,434600.0
2007-08-08 14:00:00,24.54,24.69,24.52,24.69,152600.0,17.3888,17.4951,17.3747,17.4951,152600.0
2007-08-08 14:30:00,24.69,24.74,24.63,24.65,222300.0,17.4951,17.5306,17.4526,17.4668,222300.0
2007-08-08 15:00:00,24.66,24.69,24.57,24.6,528800.0,17.4739,17.4951,17.4101,17.4313,528800.0
2007-08-08 15:30:00,24.59,24.85,24.57,24.76,434200.0,17.4243,17.6085,17.4101,17.5447,434200.0
2007-08-09 09:30:00,24.15,24.45,24.12,24.42,241800.0,17.1125,17.3251,17.0912,17.3038,241800.0
2007-08-09 10:00:00,24.43,24.59,24.4,24.52,222000.0,17.3109,17.4243,17.2896,17.3747,222000.0
2007-08-09 10:30:00,24.52,24.65,24.44,24.52,136400.0,17.3747,17.4668,17.318,17.3747,136400.0
2007-08-09 11:00:00,24.51,24.61,24.47,24.56,137500.0,17.3676,17.4384,17.3392,17.403,137500.0
2007-08-09 11:30:00,24.56,24.58,24.44,24.52,132700.0,17.403,17.4172,17.318,17.3747,132700.0
2007-08-09 12:00:00,24.51,24.74,24.46,24.74,116600.0,17.3676,17.5306,17.3321,17.5306,116600.0
2007-08-09 12:30:00,24.72,24.82,24.64,24.64,118300.0,17.5164,17.5872,17.4597,17.4597,118300.0
2007-08-09 13:00:00,24.64,24.66,24.51,24.6,220900.0,17.4597,17.4739,17.3676,17.4313,220900.0
2007-08-09 13:30:00,24.62,24.72,24.59,24.69,205500.0,17.4455,17.5164,17.4243,17.4951,205500.0
2007-08-09 14:00:00,24.68,24.71,24.62,24.66,192000.0,17.488,17.5093,17.4455,17.4739,192000.0
2007-08-09 14:30:00,24.66,24.88,24.63,24.8,272200.0,17.4739,17.6298,17.4526,17.5731,272200.0
2007-08-09 15:00:00,24.8,25.11,24.8,24.84,267100.0,17.5731,17.7927,17.5731,17.6014,267100.0
2007-08-09 15:30:00,24.84,24.86,24.56,24.65,606000.0,17.6014,17.6156,17.403,17.4668,606000.0
2007-08-10 09:30:00,24.7,25.34,24.52,24.99,268400.0,17.5022,17.9557,17.3747,17.7077,268400.0
2007-08-10 10:00:00,24.98,25.43,24.89,25.31,335600.0,17.7006,18.0195,17.6368,17.9344,335600.0
2007-08-10 10:30:00,25.31,25.6,25.25,25.53,238900.0,17.9344,18.1399,17.8919,18.0903,238900.0
2007-08-10 11:00:00,25.53,26.01,25.53,25.98,255900.0,18.0903,18.4305,18.0903,18.4092,255900.0
2007-08-10 11:30:00,25.98,26.19,25.87,26.18,293200.0,18.4092,18.558,18.3313,18.5509,293200.0
2007-08-10 12:00:00,26.19,26.9,26.18,26.38,276600.0,18.558,19.0611,18.5509,18.6926,276600.0
2007-08-10 12:30:00,26.38,26.45,25.85,26.02,229900.0,18.6926,18.7422,18.3171,18.4375,229900.0
2007-08-10 13:00:00,26.02,26.4,26.02,26.22,175000.0,18.4375,18.7068,18.4375,18.5793,175000.0
2007-08-10 13:30:00,26.23,26.3,26.0,26.04,120500.0,18.5864,18.636,18.4234,18.4517,120500.0
2007-08-10 14:00:00,26.04,26.37,26.03,26.26,169600.0,18.4517,18.6856,18.4446,18.6076,169600.0
2007-08-10 14:30:00,26.26,26.35,26.06,26.22,145900.0,18.6076,18.6714,18.4659,18.5793,145900.0
2007-08-10 15:00:00,26.22,26.58,26.19,26.47,151400.0,18.5793,18.8344,18.558,18.7564,151400.0
2007-08-10 15:30:00,26.45,26.53,26.34,26.41,246500.0,18.7422,18.7989,18.6643,18.7139,246500.0
2007-08-13 09:30:00,27.25,27.43,27.13,27.39,333100.0,19.3091,19.4367,19.2241,19.4083,333100.0
2007-08-13 10:00:00,27.39,27.39,27.21,27.24,241700.0,19.4083,19.4083,19.2808,19.302,241700.0
2007-08-13 10:30:00,27.24,27.32,27.13,27.32,300300.0,19.302,19.3587,19.2241,19.3587,300300.0
2007-08-13 11:00:00,27.33,27.59,27.2,27.44,321900.0,19.3658,19.55,19.2737,19.4437,321900.0
2007-08-13 11:30:00,27.44,27.51,27.37,27.49,134300.0,19.4437,19.4934,19.3941,19.4792,134300.0
2007-08-13 12:00:00,27.5,27.52,27.42,27.42,156000.0,19.4863,19.5004,19.4296,19.4296,156000.0
2007-08-13 12:30:00,27.43,27.58,27.43,27.52,151800.0,19.4367,19.543,19.4367,19.5004,151800.0
2007-08-13 13:00:00,27.52,27.52,27.46,27.47,118100.0,19.5004,19.5004,19.4579,19.465,118100.0
2007-08-13 13:30:00,27.47,27.53,27.46,27.52,134600.0,19.465,19.5075,19.4579,19.5004,134600.0
2007-08-13 14:00:00,27.53,27.67,27.48,27.62,221000.0,19.5075,19.6067,19.4721,19.5713,221000.0
2007-08-13 14:30:00,27.62,27.68,27.61,27.65,146700.0,19.5713,19.6138,19.5642,19.5926,146700.0
2007-08-13 15:00:00,27.65,27.67,27.53,27.67,242200.0,19.5926,19.6067,19.5075,19.6067,242200.0
2007-08-13 15:30:00,27.67,27.78,27.63,27.76,421400.0,19.6067,19.6847,19.5784,19.6705,421400.0
2007-08-14 09:30:00,27.8,27.85,27.59,27.8,125500.0,19.6988,19.7343,19.55,19.6988,125500.0
2007-08-14 10:00:00,27.78,27.9,27.55,27.62,157700.0,19.6847,19.7697,19.5217,19.5713,157700.0
2007-08-14 10:30:00,27.61,27.95,27.59,27.85,213200.0,19.5642,19.8051,19.55,19.7343,213200.0
2007-08-14 11:00:00,27.87,27.9,27.81,27.89,218400.0,19.7484,19.7697,19.7059,19.7626,218400.0
2007-08-14 11:30:00,27.9,28.11,27.83,28.09,150800.0,19.7697,19.9185,19.7201,19.9043,150800.0
2007-08-14 12:00:00,28.1,28.11,27.89,28.06,106000.0,19.9114,19.9185,19.7626,19.8831,106000.0
2007-08-14 12:30:00,28.06,28.09,27.99,28.06,164600.0,19.8831,19.9043,19.8335,19.8831,164600.0
2007-08-14 13:00:00,28.05,28.06,27.99,28.01,73400.0,19.876,19.8831,19.8335,19.8476,73400.0
2007-08-14 13:30:00,28.01,28.1,27.99,28.01,134200.0,19.8476,19.9114,19.8335,19.8476,134200.0
2007-08-14 14:00:00,28.01,28.08,27.98,28.01,187600.0,19.8476,19.8972,19.8264,19.8476,187600.0
2007-08-14 14:30:00,28.0,28.05,27.96,27.99,185900.0,19.8406,19.876,19.8122,19.8335,185900.0
2007-08-14 15:00:00,27.99,28.05,27.9,28.0,386400.0,19.8335,19.876,19.7697,19.8406,386400.0
2007-08-14 15:30:00,28.01,28.02,27.78,27.8,530500.0,19.8476,19.8547,19.6847,19.6988,530500.0
2007-08-15 09:30:00,27.59,27.78,27.22,27.5,117600.0,19.55,19.6847,19.2879,19.4863,117600.0
2007-08-15 10:00:00,27.51,27.58,27.25,27.44,156200.0,19.4934,19.543,19.3091,19.4437,156200.0
2007-08-15 10:30:00,27.44,27.44,27.1,27.25,144300.0,19.4437,19.4437,19.2028,19.3091,144300.0
2007-08-15 11:00:00,27.25,27.27,27.09,27.2,64300.0,19.3091,19.3233,19.1957,19.2737,64300.0
2007-08-15 11:30:00,27.19,27.2,27.05,27.06,77700.0,19.2666,19.2737,19.1674,19.1745,77700.0
2007-08-15 12:00:00,27.06,27.18,27.03,27.1,60700.0,19.1745,19.2595,19.1532,19.2028,60700.0
2007-08-15 12:30:00,27.1,27.11,27.03,27.08,46700.0,19.2028,19.2099,19.1532,19.1887,46700.0
2007-08-15 13:00:00,27.08,27.14,27.08,27.08,48600.0,19.1887,19.2312,19.1887,19.1887,48600.0
2007-08-15 13:30:00,27.08,27.32,27.08,27.23,67800.0,19.1887,19.3587,19.1887,19.2949,67800.0
2007-08-15 14:00:00,27.23,27.25,27.08,27.1,122700.0,19.2949,19.3091,19.1887,19.2028,122700.0
2007-08-15 14:30:00,27.11,27.12,26.73,26.88,140500.0,19.2099,19.217,18.9406,19.0469,140500.0
2007-08-15 15:00:00,26.88,26.92,26.72,26.79,161300.0,19.0469,19.0753,18.9336,18.9832,161300.0
2007-08-15 15:30:00,26.78,26.85,26.59,26.68,225200.0,18.9761,19.0257,18.8414,18.9052,225200.0
2007-08-16 09:30:00,26.35,26.57,26.18,26.21,77400.0,18.6714,18.8273,18.5509,18.5722,77400.0
2007-08-16 10:00:00,26.18,26.28,25.91,25.94,126800.0,18.5509,18.6218,18.3596,18.3809,126800.0
2007-08-16 10:30:00,25.93,26.23,25.88,26.21,99900.0,18.3738,18.5864,18.3383,18.5722,99900.0
2007-08-16 11:00:00,26.21,26.46,26.15,26.24,58100.0,18.5722,18.7493,18.5297,18.5934,58100.0
2007-08-16 11:30:00,26.24,26.28,26.1,26.14,67100.0,18.5934,18.6218,18.4942,18.5226,67100.0
2007-08-16 12:00:00,26.13,26.16,25.93,26.01,61800.0,18.5155,18.5368,18.3738,18.4305,61800.0
2007-08-16 12:30:00,26.01,26.09,25.93,25.95,54700.0,18.4305,18.4872,18.3738,18.3879,54700.0
2007-08-16 13:00:00,25.96,26.25,25.9,26.1,180900.0,18.395,18.6005,18.3525,18.4942,180900.0
2007-08-16 13:30:00,26.11,26.24,26.02,26.15,204500.0,18.5013,18.5934,18.4375,18.5297,204500.0
2007-08-16 14:00:00,26.14,26.48,26.13,26.27,96800.0,18.5226,18.7635,18.5155,18.6147,96800.0
2007-08-16 14:30:00,26.27,26.28,26.1,26.16,69700.0,18.6147,18.6218,18.4942,18.5368,69700.0
2007-08-16 15:00:00,26.12,26.18,25.9,26.14,107700.0,18.5084,18.5509,18.3525,18.5226,107700.0
2007-08-16 15:30:00,26.16,26.69,26.15,26.57,159200.0,18.5368,18.9123,18.5297,18.8273,159200.0
2007-08-17 09:30:00,27.95,29.63,27.13,27.25,166100.0,19.8051,20.9956,19.2241,19.3091,166100.0
2007-08-17 10:00:00,27.22,27.28,26.99,27.13,138700.0,19.2879,19.3304,19.1249,19.2241,138700.0
2007-08-17 10:30:00,27.12,27.19,26.68,26.76,95300.0,19.217,19.2666,18.9052,18.9619,95300.0
2007-08-17 11:00:00,26.74,26.9,26.68,26.88,56300.0,18.9477,19.0611,18.9052,19.0469,56300.0
2007-08-17 11:30:00,26.88,27.01,26.8,26.84,56800.0,19.0469,19.1391,18.9903,19.0186,56800.0
2007-08-17 12:00:00,26.83,26.94,26.74,26.86,59900.0,19.0115,19.0895,18.9477,19.0328,59900.0
2007-08-17 12:30:00,26.88,26.96,26.67,26.73,139500.0,19.0469,19.1036,18.8981,18.9406,139500.0
2007-08-17 13:00:00,26.73,26.9,26.72,26.89,103700.0,18.9406,19.0611,18.9336,19.054,103700.0
2007-08-17 13:30:00,26.88,26.94,26.85,26.89,106500.0,19.0469,19.0895,19.0257,19.054,106500.0
2007-08-17 14:00:00,26.89,26.9,26.75,26.75,118500.0,19.054,19.0611,18.9548,18.9548,118500.0
2007-08-17 14:30:00,26.74,26.93,26.71,26.84,142900.0,18.9477,19.0824,18.9265,19.0186,142900.0
2007-08-17 15:00:00,26.87,27.2,26.85,26.91,208000.0,19.0399,19.2737,19.0257,19.0682,208000.0
2007-08-17 15:30:00,26.91,27.0,26.77,26.84,266300.0,19.0682,19.132,18.969,19.0186,266300.0
2007-08-20 09:30:00,26.94,27.23,26.79,27.05,91000.0,19.0895,19.2949,18.9832,19.1674,91000.0
2007-08-20 10:00:00,27.06,27.2,26.97,27.05,105200.0,19.1745,19.2737,19.1107,19.1674,105200.0
2007-08-20 10:30:00,27.03,27.05,26.83,26.85,59500.0,19.1532,19.1674,19.0115,19.0257,59500.0
2007-08-20 11:00:00,26.85,26.86,26.73,26.75,56500.0,19.0257,19.0328,18.9406,18.9548,56500.0
2007-08-20 11:30:00,26.76,26.86,26.63,26.65,49400.0,18.9619,19.0328,18.8698,18.884,49400.0
2007-08-20 12:00:00,26.63,26.75,26.53,26.67,61900.0,18.8698,18.9548,18.7989,18.8981,61900.0
2007-08-20 12:30:00,26.67,26.68,26.52,26.54,70000.0,18.8981,18.9052,18.7918,18.806,70000.0
2007-08-20 13:00:00,26.54,26.67,26.52,26.6,40300.0,18.806,18.8981,18.7918,18.8485,40300.0
2007-08-20 13:30:00,26.61,26.76,26.57,26.6,43500.0,18.8556,18.9619,18.8273,18.8485,43500.0
2007-08-20 14:00:00,26.6,26.73,26.55,26.66,65000.0,18.8485,18.9406,18.8131,18.891,65000.0
2007-08-20 14:30:00,26.67,26.87,26.66,26.84,72500.0,18.8981,19.0399,18.891,19.0186,72500.0
2007-08-20 15:00:00,26.85,27.1,26.83,27.06,115900.0,19.0257,19.2028,19.0115,19.1745,115900.0
2007-08-20 15:30:00,27.05,27.08,26.96,26.99,158000.0,19.1674,19.1887,19.1036,19.1249,158000.0
2007-08-21 09:30:00,26.64,27.01,26.55,26.81,114600.0,18.8769,19.1391,18.8131,18.9973,114600.0
2007-08-21 10:00:00,26.78,26.85,26.65,26.75,48300.0,18.9761,19.0257,18.884,18.9548,48300.0
2007-08-21 10:30:00,26.74,26.82,26.69,26.74,24700.0,18.9477,19.0044,18.9123,18.9477,24700.0
2007-08-21 11:00:00,26.73,26.75,26.6,26.65,101600.0,18.9406,18.9548,18.8485,18.884,101600.0
2007-08-21 11:30:00,26.65,26.77,26.62,26.65,81300.0,18.884,18.969,18.8627,18.884,81300.0
2007-08-21 12:00:00,26.65,26.68,26.62,26.66,44400.0,18.884,18.9052,18.8627,18.891,44400.0
2007-08-21 12:30:00,26.65,26.65,26.48,26.54,76800.0,18.884,18.884,18.7635,18.806,76800.0
2007-08-21 13:00:00,26.55,26.66,26.49,26.59,33900.0,18.8131,18.891,18.7706,18.8414,33900.0
2007-08-21 13:30:00,26.59,26.6,26.54,26.54,151500.0,18.8414,18.8485,18.806,18.806,151500.0
2007-08-21 14:00:00,26.55,26.6,26.5,26.5,140700.0,18.8131,18.8485,18.7777,18.7777,140700.0
2007-08-21 14:30:00,26.49,26.54,26.43,26.53,66700.0,18.7706,18.806,18.7281,18.7989,66700.0
2007-08-21 15:00:00,26.55,26.64,26.53,26.6,77500.0,18.8131,18.8769,18.7989,18.8485,77500.0
2007-08-21 15:30:00,26.6,26.65,26.49,26.54,132700.0,18.8485,18.884,18.7706,18.806,132700.0
2007-08-22 09:30:00,26.79,27.27,26.79,27.12,107600.0,18.9832,19.3233,18.9832,19.217,107600.0
2007-08-22 10:00:00,27.08,27.24,27.06,27.11,89200.0,19.1887,19.302,19.1745,19.2099,89200.0
2007-08-22 10:30:00,27.09,27.27,27.04,27.16,61300.0,19.1957,19.3233,19.1603,19.2453,61300.0
2007-08-22 11:00:00,27.17,27.22,27.03,27.12,48500.0,19.2524,19.2879,19.1532,19.217,48500.0
2007-08-22 11:30:00,27.11,27.19,26.99,27.0,117000.0,19.2099,19.2666,19.1249,19.132,117000.0
2007-08-22 12:00:00,27.0,27.08,26.96,26.97,43900.0,19.132,19.1887,19.1036,19.1107,43900.0
2007-08-22 12:30:00,26.96,27.02,26.87,26.94,43000.0,19.1036,19.1461,19.0399,19.0895,43000.0
2007-08-22 13:00:00,26.95,27.01,26.88,26.88,29300.0,19.0965,19.1391,19.0469,19.0469,29300.0
2007-08-22 13:30:00,26.9,26.95,26.85,26.92,33500.0,19.0611,19.0965,19.0257,19.0753,33500.0
2007-08-22 14:00:00,26.93,26.94,26.81,26.81,49100.0,19.0824,19.0895,18.9973,18.9973,49100.0
2007-08-22 14:30:00,26.81,26.9,26.76,26.86,47200.0,18.9973,19.0611,18.9619,19.0328,47200.0
2007-08-22 15:00:00,26.86,26.88,26.76,26.83,65900.0,19.0328,19.0469,18.9619,19.0115,65900.0
2007-08-22 15:30:00,26.83,27.01,26.81,26.97,133600.0,19.0115,19.1391,18.9973,19.1107,133600.0
2007-08-23 09:30:00,27.2,27.35,26.83,26.98,48400.0,19.2737,19.38,19.0115,19.1178,48400.0
2007-08-23 10:00:00,26.98,27.08,26.92,26.94,43700.0,19.1178,19.1887,19.0753,19.0895,43700.0
2007-08-23 10:30:00,26.94,27.05,26.91,27.01,30800.0,19.0895,19.1674,19.0682,19.1391,30800.0
2007-08-23 11:00:00,27.02,27.03,26.78,26.78,39500.0,19.1461,19.1532,18.9761,18.9761,39500.0
2007-08-23 11:30:00,26.78,26.8,26.71,26.73,57900.0,18.9761,18.9903,18.9265,18.9406,57900.0
2007-08-23 12:00:00,26.73,26.86,26.73,26.78,29100.0,18.9406,19.0328,18.9406,18.9761,29100.0
2007-08-23 12:30:00,26.8,26.85,26.72,26.75,31000.0,18.9903,19.0257,18.9336,18.9548,31000.0
2007-08-23 13:00:00,26.74,26.83,26.72,26.73,42600.0,18.9477,19.0115,18.9336,18.9406,42600.0
2007-08-23 13:30:00,26.73,26.84,26.73,26.74,65700.0,18.9406,19.0186,18.9406,18.9477,65700.0
2007-08-23 14:00:00,26.75,26.81,26.7,26.7,113900.0,18.9548,18.9973,18.9194,18.9194,113900.0
2007-08-23 14:30:00,26.71,26.75,26.55,26.59,146700.0,18.9265,18.9548,18.8131,18.8414,146700.0
2007-08-23 15:00:00,26.58,26.68,26.51,26.63,184700.0,18.8344,18.9052,18.7848,18.8698,184700.0
2007-08-23 15:30:00,26.63,26.64,26.49,26.57,226600.0,18.8698,18.8769,18.7706,18.8273,226600.0
2007-08-24 09:30:00,26.59,26.79,26.46,26.46,130000.0,18.8414,18.9832,18.7493,18.7493,130000.0
2007-08-24 10:00:00,26.47,26.7,26.47,26.55,81800.0,18.7564,18.9194,18.7564,18.8131,81800.0
2007-08-24 10:30:00,26.53,26.55,26.46,26.48,107100.0,18.7989,18.8131,18.7493,18.7635,107100.0
2007-08-24 11:00:00,26.48,26.52,26.37,26.4,62100.0,18.7635,18.7918,18.6856,18.7068,62100.0
2007-08-24 11:30:00,26.4,26.51,26.38,26.48,66400.0,18.7068,18.7848,18.6926,18.7635,66400.0
2007-08-24 12:00:00,26.48,26.52,26.41,26.5,64000.0,18.7635,18.7918,18.7139,18.7777,64000.0
2007-08-24 12:30:00,26.48,26.5,26.45,26.49,37400.0,18.7635,18.7777,18.7422,18.7706,37400.0
2007-08-24 13:00:00,26.49,26.61,26.47,26.59,38500.0,18.7706,18.8556,18.7564,18.8414,38500.0
2007-08-24 13:30:00,26.59,26.59,26.49,26.52,44500.0,18.8414,18.8414,18.7706,18.7918,44500.0
2007-08-24 14:00:00,26.52,26.63,26.51,26.54,49300.0,18.7918,18.8698,18.7848,18.806,49300.0
2007-08-24 14:30:00,26.55,26.66,26.54,26.64,36300.0,18.8131,18.891,18.806,18.8769,36300.0
2007-08-24 15:00:00,26.64,26.66,26.59,26.64,54300.0,18.8769,18.891,18.8414,18.8769,54300.0
2007-08-24 15:30:00,26.65,26.76,26.64,26.71,104400.0,18.884,18.9619,18.8769,18.9265,104400.0
2007-08-27 09:30:00,26.74,26.79,26.46,26.5,61600.0,18.9477,18.9832,18.7493,18.7777,61600.0
2007-08-27 10:00:00,26.5,26.52,26.29,26.29,75200.0,18.7777,18.7918,18.6289,18.6289,75200.0
2007-08-27 10:30:00,26.3,26.31,26.18,26.24,57300.0,18.636,18.643,18.5509,18.5934,57300.0
2007-08-27 11:00:00,26.24,26.25,26.14,26.19,58400.0,18.5934,18.6005,18.5226,18.558,58400.0
2007-08-27 11:30:00,26.19,26.23,26.16,26.22,57300.0,18.558,18.5864,18.5368,18.5793,57300.0
2007-08-27 12:00:00,26.22,26.31,26.19,26.27,40000.0,18.5793,18.643,18.558,18.6147,40000.0
2007-08-27 12:30:00,26.27,26.34,26.26,26.32,22900.0,18.6147,18.6643,18.6076,18.6501,22900.0
2007-08-27 13:00:00,26.32,26.39,26.31,26.34,60400.0,18.6501,18.6997,18.643,18.6643,60400.0
2007-08-27 13:30:00,26.34,26.35,26.26,26.29,68600.0,18.6643,18.6714,18.6076,18.6289,68600.0
2007-08-27 14:00:00,26.29,26.38,26.28,26.37,55500.0,18.6289,18.6926,18.6218,18.6856,55500.0
2007-08-27 14:30:00,26.38,26.44,26.32,26.34,64800.0,18.6926,18.7352,18.6501,18.6643,64800.0
2007-08-27 15:00:00,26.34,26.41,26.27,26.41,114800.0,18.6643,18.7139,18.6147,18.7139,114800.0
2007-08-27 15:30:00,26.4,26.4,26.2,26.26,105100.0,18.7068,18.7068,18.5651,18.6076,105100.0
2007-08-28 09:30:00,26.01,26.16,26.01,26.05,37800.0,18.4305,18.5368,18.4305,18.4588,37800.0
2007-08-28 10:00:00,26.07,26.11,26.0,26.02,51900.0,18.473,18.5013,18.4234,18.4375,51900.0
2007-08-28 10:30:00,26.02,26.09,26.01,26.03,105600.0,18.4375,18.4872,18.4305,18.4446,105600.0
2007-08-28 11:00:00,26.03,26.08,26.02,26.07,78800.0,18.4446,18.4801,18.4375,18.473,78800.0
2007-08-28 11:30:00,26.07,26.1,26.02,26.1,59800.0,18.473,18.4942,18.4375,18.4942,59800.0
2007-08-28 12:00:00,26.09,26.13,26.05,26.1,46700.0,18.4872,18.5155,18.4588,18.4942,46700.0
2007-08-28 12:30:00,26.11,26.15,26.08,26.13,34100.0,18.5013,18.5297,18.4801,18.5155,34100.0
2007-08-28 13:00:00,26.13,26.14,26.03,26.03,41700.0,18.5155,18.5226,18.4446,18.4446,41700.0
2007-08-28 13:30:00,26.03,26.06,26.0,26.0,39600.0,18.4446,18.4659,18.4234,18.4234,39600.0
2007-08-28 14:00:00,26.02,26.09,25.96,26.04,113100.0,18.4375,18.4872,18.395,18.4517,113100.0
2007-08-28 14:30:00,26.03,26.06,25.85,25.91,92500.0,18.4446,18.4659,18.3171,18.3596,92500.0
2007-08-28 15:00:00,25.93,25.95,25.86,25.92,84000.0,18.3738,18.3879,18.3242,18.3667,84000.0
2007-08-28 15:30:00,25.91,25.91,25.74,25.8,220800.0,18.3596,18.3596,18.2391,18.2817,220800.0
2007-08-29 09:30:00,25.85,26.19,25.67,25.74,111100.0,18.3171,18.558,18.1895,18.2391,111100.0
2007-08-29 10:00:00,25.74,25.79,25.6,25.75,95700.0,18.2391,18.2746,18.1399,18.2462,95700.0
2007-08-29 10:30:00,25.75,25.87,25.75,25.86,44400.0,18.2462,18.3313,18.2462,18.3242,44400.0
2007-08-29 11:00:00,25.85,25.96,25.76,25.77,53400.0,18.3171,18.395,18.2533,18.2604,53400.0
2007-08-29 11:30:00,25.77,25.84,25.77,25.8,31900.0,18.2604,18.31,18.2604,18.2817,31900.0
2007-08-29 12:00:00,25.79,25.8,25.73,25.75,66500.0,18.2746,18.2817,18.2321,18.2462,66500.0
2007-08-29 12:30:00,25.75,25.78,25.73,25.76,67700.0,18.2462,18.2675,18.2321,18.2533,67700.0
2007-08-29 13:00:00,25.77,25.81,25.74,25.76,53900.0,18.2604,18.2887,18.2391,18.2533,53900.0
2007-08-29 13:30:00,25.74,25.83,25.74,25.8,75700.0,18.2391,18.3029,18.2391,18.2817,75700.0
2007-08-29 14:00:00,25.8,25.92,25.79,25.91,60800.0,18.2817,18.3667,18.2746,18.3596,60800.0
2007-08-29 14:30:00,25.9,26.02,25.88,25.93,46400.0,18.3525,18.4375,18.3383,18.3738,46400.0
2007-08-29 15:00:00,25.94,26.15,25.92,26.15,80600.0,18.3809,18.5297,18.3667,18.5297,80600.0
2007-08-29 15:30:00,26.15,26.23,26.12,26.17,112200.0,18.5297,18.5864,18.5084,18.5438,112200.0
2007-08-30 09:30:00,25.92,26.3,25.85,26.04,61300.0,18.3667,18.636,18.3171,18.4517,61300.0
2007-08-30 10:00:00,26.04,26.28,26.0,26.21,59000.0,18.4517,18.6218,18.4234,18.5722,59000.0
2007-08-30 10:30:00,26.21,26.26,26.09,26.23,40800.0,18.5722,18.6076,18.4872,18.5864,40800.0
2007-08-30 11:00:00,26.23,26.41,26.23,26.29,49700.0,18.5864,18.7139,18.5864,18.6289,49700.0
2007-08-30 11:30:00,26.3,26.39,26.23,26.34,49900.0,18.636,18.6997,18.5864,18.6643,49900.0
2007-08-30 12:00:00,26.34,26.34,26.13,26.24,53000.0,18.6643,18.6643,18.5155,18.5934,53000.0
2007-08-30 12:30:00,26.24,26.4,26.22,26.37,41200.0,18.5934,18.7068,18.5793,18.6856,41200.0
2007-08-30 13:00:00,26.37,26.4,26.22,26.23,51200.0,18.6856,18.7068,18.5793,18.5864,51200.0
2007-08-30 13:30:00,26.25,26.35,26.23,26.33,48000.0,18.6005,18.6714,18.5864,18.6572,48000.0
2007-08-30 14:00:00,26.34,26.38,26.21,26.22,39400.0,18.6643,18.6926,18.5722,18.5793,39400.0
2007-08-30 14:30:00,26.22,26.25,26.1,26.22,57400.0,18.5793,18.6005,18.4942,18.5793,57400.0
2007-08-30 15:00:00,26.21,26.45,26.21,26.38,84100.0,18.5722,18.7422,18.5722,18.6926,84100.0
2007-08-30 15:30:00,26.38,26.41,26.25,26.26,100500.0,18.6926,18.7139,18.6005,18.6076,100500.0
2007-08-31 09:30:00,26.37,26.52,26.31,26.37,69500.0,18.6856,18.7918,18.643,18.6856,69500.0
2007-08-31 10:00:00,26.4,26.49,26.17,26.34,74400.0,18.7068,18.7706,18.5438,18.6643,74400.0
2007-08-31 10:30:00,26.35,26.41,26.3,26.36,41400.0,18.6714,18.7139,18.636,18.6785,41400.0
2007-08-31 11:00:00,26.36,26.4,26.3,26.32,54600.0,18.6785,18.7068,18.636,18.6501,54600.0
2007-08-31 11:30:00,26.32,26.57,26.32,26.56,53900.0,18.6501,18.8273,18.6501,18.8202,53900.0
2007-08-31 12:00:00,26.56,26.64,26.48,26.62,36100.0,18.8202,18.8769,18.7635,18.8627,36100.0
2007-08-31 12:30:00,26.62,26.76,26.62,26.66,37900.0,18.8627,18.9619,18.8627,18.891,37900.0
2007-08-31 13:00:00,26.66,26.68,26.6,26.63,23500.0,18.891,18.9052,18.8485,18.8698,23500.0
2007-08-31 13:30:00,26.62,26.66,26.6,26.65,59100.0,18.8627,18.891,18.8485,18.884,59100.0
2007-08-31 14:00:00,26.65,26.68,26.58,26.62,50000.0,18.884,18.9052,18.8344,18.8627,50000.0
2007-08-31 14:30:00,26.62,26.65,26.57,26.62,52600.0,18.8627,18.884,18.8273,18.8627,52600.0
2007-08-31 15:00:00,26.62,26.68,26.61,26.63,42600.0,18.8627,18.9052,18.8556,18.8698,42600.0
2007-08-31 15:30:00,26.64,26.68,26.44,26.45,146800.0,18.8769,18.9052,18.7352,18.7422,146800.0
2007-09-04 09:30:00,26.48,26.62,25.97,26.12,80200.0,18.7635,18.8627,18.4021,18.5084,80200.0
2007-09-04 10:00:00,26.13,26.24,26.11,26.2,58100.0,18.5155,18.5934,18.5013,18.5651,58100.0
2007-09-04 10:30:00,26.21,26.26,26.17,26.19,59500.0,18.5722,18.6076,18.5438,18.558,59500.0
2007-09-04 11:00:00,26.2,26.2,26.04,26.04,61600.0,18.5651,18.5651,18.4517,18.4517,61600.0
2007-09-04 11:30:00,26.04,26.07,26.01,26.04,85500.0,18.4517,18.473,18.4305,18.4517,85500.0
2007-09-04 12:00:00,26.04,26.07,26.02,26.04,52200.0,18.4517,18.473,18.4375,18.4517,52200.0
2007-09-04 12:30:00,26.05,26.06,26.02,26.03,53100.0,18.4588,18.4659,18.4375,18.4446,53100.0
2007-09-04 13:00:00,26.04,26.17,26.03,26.13,44600.0,18.4517,18.5438,18.4446,18.5155,44600.0
2007-09-04 13:30:00,26.12,26.2,26.11,26.17,38800.0,18.5084,18.5651,18.5013,18.5438,38800.0
2007-09-04 14:00:00,26.18,26.22,26.13,26.19,35800.0,18.5509,18.5793,18.5155,18.558,35800.0
2007-09-04 14:30:00,26.19,26.31,26.19,26.3,60200.0,18.558,18.643,18.558,18.636,60200.0
2007-09-04 15:00:00,26.29,26.46,26.29,26.46,80000.0,18.6289,18.7493,18.6289,18.7493,80000.0
2007-09-04 15:30:00,26.45,26.45,26.23,26.26,163700.0,18.7422,18.7422,18.5864,18.6076,163700.0
2007-09-05 09:30:00,26.2,26.2,25.92,25.96,67000.0,18.6374,18.6374,18.4383,18.4667,67000.0
2007-09-05 10:00:00,25.95,25.95,25.76,25.9,61000.0,18.4596,18.4596,18.3245,18.424,61000.0
2007-09-05 10:30:00,25.9,25.96,25.87,25.91,41200.0,18.424,18.4667,18.4027,18.4312,41200.0
2007-09-05 11:00:00,25.9,25.92,25.77,25.79,53000.0,18.424,18.4383,18.3316,18.3458,53000.0
2007-09-05 11:30:00,25.78,25.78,25.69,25.75,43700.0,18.3387,18.3387,18.2747,18.3173,43700.0
2007-09-05 12:00:00,25.76,25.79,25.74,25.77,23100.0,18.3245,18.3458,18.3102,18.3316,23100.0
2007-09-05 12:30:00,25.77,25.8,25.69,25.69,49600.0,18.3316,18.3529,18.2747,18.2747,49600.0
2007-09-05 13:00:00,25.69,25.76,25.65,25.65,59500.0,18.2747,18.3245,18.2462,18.2462,59500.0
2007-09-05 13:30:00,25.66,25.69,25.64,25.67,35500.0,18.2533,18.2747,18.2391,18.2604,35500.0
2007-09-05 14:00:00,25.68,25.71,25.6,25.64,132200.0,18.2675,18.2889,18.2106,18.2391,132200.0
2007-09-05 14:30:00,25.63,25.71,25.6,25.69,72800.0,18.232,18.2889,18.2106,18.2747,72800.0
2007-09-05 15:00:00,25.7,25.74,25.63,25.7,87100.0,18.2818,18.3102,18.232,18.2818,87100.0
2007-09-05 15:30:00,25.68,25.74,25.61,25.66,188500.0,18.2675,18.3102,18.2177,18.2533,188500.0
2007-09-06 09:30:00,25.91,26.03,25.86,25.88,57600.0,18.4312,18.5165,18.3956,18.4098,57600.0
2007-09-06 10:00:00,25.89,25.94,25.73,25.75,49900.0,18.4169,18.4525,18.3031,18.3173,49900.0
2007-09-06 10:30:00,25.73,25.86,25.72,25.75,24200.0,18.3031,18.3956,18.296,18.3173,24200.0
2007-09-06 11:00:00,25.73,25.81,25.69,25.74,26500.0,18.3031,18.36,18.2747,18.3102,26500.0
2007-09-06 11:30:00,25.75,25.84,25.75,25.78,37000.0,18.3173,18.3814,18.3173,18.3387,37000.0
2007-09-06 12:00:00,25.78,25.89,25.73,25.81,43200.0,18.3387,18.4169,18.3031,18.36,43200.0
2007-09-06 12:30:00,25.83,25.85,25.71,25.78,45300.0,18.3742,18.3885,18.2889,18.3387,45300.0
2007-09-06 13:00:00,25.78,25.78,25.65,25.7,20300.0,18.3387,18.3387,18.2462,18.2818,20300.0
2007-09-06 13:30:00,25.7,25.76,25.68,25.75,22000.0,18.2818,18.3245,18.2675,18.3173,22000.0
2007-09-06 14:00:00,25.75,25.78,25.69,25.72,22800.0,18.3173,18.3387,18.2747,18.296,22800.0
2007-09-06 14:30:00,25.71,25.75,25.68,25.71,31000.0,18.2889,18.3173,18.2675,18.2889,31000.0
2007-09-06 15:00:00,25.72,25.77,25.67,25.72,40200.0,18.296,18.3316,18.2604,18.296,40200.0
2007-09-06 15:30:00,25.73,25.86,25.71,25.85,114900.0,18.3031,18.3956,18.2889,18.3885,114900.0
2007-09-07 09:30:00,25.8,25.92,25.52,25.63,86200.0,18.3529,18.4383,18.1537,18.232,86200.0
2007-09-07 10:00:00,25.63,25.71,25.57,25.59,35800.0,18.232,18.2889,18.1893,18.2035,35800.0
2007-09-07 10:30:00,25.6,25.67,25.52,25.65,134900.0,18.2106,18.2604,18.1537,18.2462,134900.0
2007-09-07 11:00:00,25.63,25.71,25.59,25.6,46800.0,18.232,18.2889,18.2035,18.2106,46800.0
2007-09-07 11:30:00,25.6,25.71,25.6,25.68,54100.0,18.2106,18.2889,18.2106,18.2675,54100.0
2007-09-07 12:00:00,25.69,25.69,25.58,25.66,41000.0,18.2747,18.2747,18.1964,18.2533,41000.0
2007-09-07 12:30:00,25.66,25.71,25.5,25.53,80300.0,18.2533,18.2889,18.1395,18.1608,80300.0
2007-09-07 13:00:00,25.54,25.63,25.52,25.6,46100.0,18.168,18.232,18.1537,18.2106,46100.0
2007-09-07 13:30:00,25.61,25.65,25.51,25.55,35400.0,18.2177,18.2462,18.1466,18.1751,35400.0
2007-09-07 14:00:00,25.54,25.62,25.51,25.56,39300.0,18.168,18.2249,18.1466,18.1822,39300.0
2007-09-07 14:30:00,25.56,25.58,25.41,25.42,61700.0,18.1822,18.1964,18.0755,18.0826,61700.0
2007-09-07 15:00:00,25.42,25.7,25.41,25.45,90500.0,18.0826,18.2818,18.0755,18.1039,90500.0
2007-09-07 15:30:00,25.46,25.51,25.35,25.45,110200.0,18.111,18.1466,18.0328,18.1039,110200.0
2007-09-10 09:30:00,25.57,25.57,25.31,25.38,24700.0,18.1893,18.1893,18.0043,18.0541,24700.0
2007-09-10 10:00:00,25.39,25.39,24.81,24.81,125100.0,18.0612,18.0612,17.6487,17.6487,125100.0
2007-09-10 10:30:00,24.82,24.83,24.69,24.79,143200.0,17.6558,17.6629,17.5633,17.6344,143200.0
2007-09-10 11:00:00,24.78,24.8,24.54,24.62,86900.0,17.6273,17.6416,17.4566,17.5135,86900.0
2007-09-10 11:30:00,24.62,24.64,24.56,24.62,112100.0,17.5135,17.5277,17.4708,17.5135,112100.0
2007-09-10 12:00:00,24.63,24.73,24.57,24.7,59300.0,17.5206,17.5918,17.4779,17.5704,59300.0
2007-09-10 12:30:00,24.71,24.73,24.65,24.66,58400.0,17.5775,17.5918,17.5348,17.542,58400.0
2007-09-10 13:00:00,24.68,24.84,24.65,24.84,90500.0,17.5562,17.67,17.5348,17.67,90500.0
2007-09-10 13:30:00,24.84,24.9,24.76,24.78,98700.0,17.67,17.7127,17.6131,17.6273,98700.0
2007-09-10 14:00:00,24.77,24.86,24.69,24.85,65800.0,17.6202,17.6842,17.5633,17.6771,65800.0
2007-09-10 14:30:00,24.86,24.94,24.81,24.87,64600.0,17.6842,17.7411,17.6487,17.6913,64600.0
2007-09-10 15:00:00,24.88,25.01,24.78,24.96,85100.0,17.6985,17.7909,17.6273,17.7554,85100.0
2007-09-10 15:30:00,24.96,24.99,24.85,24.85,159700.0,17.7554,17.7767,17.6771,17.6771,159700.0
2007-09-11 09:30:00,24.99,25.3,24.89,25.3,86500.0,17.7767,17.9972,17.7056,17.9972,86500.0
2007-09-11 10:00:00,25.3,25.39,25.21,25.32,54400.0,17.9972,18.0612,17.9332,18.0115,54400.0
2007-09-11 10:30:00,25.3,25.38,25.29,25.35,58100.0,17.9972,18.0541,17.9901,18.0328,58100.0
2007-09-11 11:00:00,25.34,25.36,25.25,25.34,48800.0,18.0257,18.0399,17.9617,18.0257,48800.0
2007-09-11 11:30:00,25.33,25.35,25.24,25.25,49400.0,18.0186,18.0328,17.9545,17.9617,49400.0
2007-09-11 12:00:00,25.24,25.25,25.13,25.15,43000.0,17.9545,17.9617,17.8763,17.8905,43000.0
2007-09-11 12:30:00,25.15,25.2,25.1,25.16,34800.0,17.8905,17.9261,17.855,17.8976,34800.0
2007-09-11 13:00:00,25.15,25.18,25.11,25.17,33600.0,17.8905,17.9119,17.8621,17.9048,33600.0
2007-09-11 13:30:00,25.17,25.23,25.15,25.16,42900.0,17.9048,17.9474,17.8905,17.8976,42900.0
2007-09-11 14:00:00,25.16,25.24,25.16,25.21,52700.0,17.8976,17.9545,17.8976,17.9332,52700.0
2007-09-11 14:30:00,25.2,25.23,25.11,25.15,56700.0,17.9261,17.9474,17.8621,17.8905,56700.0
2007-09-11 15:00:00,25.15,25.26,25.13,25.21,60800.0,17.8905,17.9688,17.8763,17.9332,60800.0
2007-09-11 15:30:00,25.21,25.26,25.02,25.16,192500.0,17.9332,17.9688,17.798,17.8976,192500.0
2007-09-12 09:30:00,25.16,25.31,25.02,25.06,35300.0,17.8976,18.0043,17.798,17.8265,35300.0
2007-09-12 10:00:00,25.06,25.11,24.99,25.07,91600.0,17.8265,17.8621,17.7767,17.8336,91600.0
2007-09-12 10:30:00,25.05,25.11,25.02,25.08,61500.0,17.8194,17.8621,17.798,17.8407,61500.0
2007-09-12 11:00:00,25.08,25.24,25.06,25.18,71700.0,17.8407,17.9545,17.8265,17.9119,71700.0
2007-09-12 11:30:00,25.2,25.24,25.17,25.23,43600.0,17.9261,17.9545,17.9048,17.9474,43600.0
2007-09-12 12:00:00,25.23,25.3,25.17,25.19,42700.0,17.9474,17.9972,17.9048,17.919,42700.0
2007-09-12 12:30:00,25.19,25.22,25.14,25.18,60600.0,17.919,17.9403,17.8834,17.9119,60600.0
2007-09-12 13:00:00,25.16,25.19,25.08,25.12,60000.0,17.8976,17.919,17.8407,17.8692,60000.0
2007-09-12 13:30:00,25.12,25.21,25.09,25.19,59300.0,17.8692,17.9332,17.8478,17.919,59300.0
2007-09-12 14:00:00,25.18,25.28,25.14,25.16,52600.0,17.9119,17.983,17.8834,17.8976,52600.0
2007-09-12 14:30:00,25.15,25.22,25.14,25.19,63800.0,17.8905,17.9403,17.8834,17.919,63800.0
2007-09-12 15:00:00,25.19,25.19,25.09,25.11,72100.0,17.919,17.919,17.8478,17.8621,72100.0
2007-09-12 15:30:00,25.1,25.22,25.06,25.2,221500.0,17.855,17.9403,17.8265,17.9261,221500.0
2007-09-13 09:30:00,25.43,25.51,25.2,25.26,41300.0,18.0897,18.1466,17.9261,17.9688,41300.0
2007-09-13 10:00:00,25.27,25.32,25.16,25.26,41700.0,17.9759,18.0115,17.8976,17.9688,41700.0
2007-09-13 10:30:00,25.26,25.39,25.26,25.32,49900.0,17.9688,18.0612,17.9688,18.0115,49900.0
2007-09-13 11:00:00,25.32,25.38,25.26,25.35,38700.0,18.0115,18.0541,17.9688,18.0328,38700.0
2007-09-13 11:30:00,25.34,25.35,25.21,25.28,23100.0,18.0257,18.0328,17.9332,17.983,23100.0
2007-09-13 12:00:00,25.28,25.39,25.26,25.34,32600.0,17.983,18.0612,17.9688,18.0257,32600.0
2007-09-13 12:30:00,25.34,25.35,25.26,25.31,25400.0,18.0257,18.0328,17.9688,18.0043,25400.0
2007-09-13 13:00:00,25.31,25.45,25.31,25.41,51500.0,18.0043,18.1039,18.0043,18.0755,51500.0
2007-09-13 13:30:00,25.43,25.55,25.43,25.49,69200.0,18.0897,18.1751,18.0897,18.1324,69200.0
2007-09-13 14:00:00,25.5,25.5,25.37,25.39,33000.0,18.1395,18.1395,18.047,18.0612,33000.0
2007-09-13 14:30:00,25.4,25.43,25.35,25.37,25900.0,18.0684,18.0897,18.0328,18.047,25900.0
2007-09-13 15:00:00,25.38,25.41,25.25,25.28,52300.0,18.0541,18.0755,17.9617,17.983,52300.0
2007-09-13 15:30:00,25.29,25.34,25.22,25.28,85000.0,17.9901,18.0257,17.9403,17.983,85000.0
2007-09-14 09:30:00,25.21,25.25,25.09,25.22,27900.0,17.9332,17.9617,17.8478,17.9403,27900.0
2007-09-14 10:00:00,25.21,25.39,25.21,25.3,48100.0,17.9332,18.0612,17.9332,17.9972,48100.0
2007-09-14 10:30:00,25.32,25.43,25.27,25.38,37200.0,18.0115,18.0897,17.9759,18.0541,37200.0
2007-09-14 11:00:00,25.39,25.41,25.31,25.37,26500.0,18.0612,18.0755,18.0043,18.047,26500.0
2007-09-14 11:30:00,25.37,25.49,25.36,25.44,28700.0,18.047,18.1324,18.0399,18.0968,28700.0
2007-09-14 12:00:00,25.44,25.56,25.44,25.48,51300.0,18.0968,18.1822,18.0968,18.1253,51300.0
2007-09-14 12:30:00,25.48,25.5,25.35,25.38,52800.0,18.1253,18.1395,18.0328,18.0541,52800.0
2007-09-14 13:00:00,25.39,25.39,25.3,25.36,59100.0,18.0612,18.0612,17.9972,18.0399,59100.0
2007-09-14 13:30:00,25.37,25.38,25.29,25.35,32300.0,18.047,18.0541,17.9901,18.0328,32300.0
2007-09-14 14:00:00,25.36,25.36,25.3,25.33,21000.0,18.0399,18.0399,17.9972,18.0186,21000.0
2007-09-14 14:30:00,25.34,25.38,25.3,25.33,47300.0,18.0257,18.0541,17.9972,18.0186,47300.0
2007-09-14 15:00:00,25.33,25.4,25.33,25.37,33300.0,18.0186,18.0684,18.0186,18.047,33300.0
2007-09-14 15:30:00,25.37,25.49,25.35,25.38,91100.0,18.047,18.1324,18.0328,18.0541,91100.0
2007-09-17 09:30:00,25.23,25.49,25.16,25.36,52700.0,17.9474,18.1324,17.8976,18.0399,52700.0
2007-09-17 10:00:00,25.36,25.45,25.32,25.39,61400.0,18.0399,18.1039,18.0115,18.0612,61400.0
2007-09-17 10:30:00,25.37,25.37,25.21,25.23,50800.0,18.047,18.047,17.9332,17.9474,50800.0
2007-09-17 11:00:00,25.23,25.25,25.12,25.13,49200.0,17.9474,17.9617,17.8692,17.8763,49200.0
2007-09-17 11:30:00,25.13,25.18,25.12,25.13,58000.0,17.8763,17.9119,17.8692,17.8763,58000.0
2007-09-17 12:00:00,25.14,25.15,25.12,25.14,29900.0,17.8834,17.8905,17.8692,17.8834,29900.0
2007-09-17 12:30:00,25.15,25.17,25.13,25.15,28200.0,17.8905,17.9048,17.8763,17.8905,28200.0
2007-09-17 13:00:00,25.14,25.15,25.13,25.13,28700.0,17.8834,17.8905,17.8763,17.8763,28700.0
2007-09-17 13:30:00,25.13,25.17,25.06,25.06,49000.0,17.8763,17.9048,17.8265,17.8265,49000.0
2007-09-17 14:00:00,25.07,25.11,25.03,25.1,60700.0,17.8336,17.8621,17.8052,17.855,60700.0
2007-09-17 14:30:00,25.1,25.14,25.05,25.11,75000.0,17.855,17.8834,17.8194,17.8621,75000.0
2007-09-17 15:00:00,25.12,25.18,25.08,25.14,97100.0,17.8692,17.9119,17.8407,17.8834,97100.0
2007-09-17 15:30:00,25.12,25.15,25.09,25.09,85700.0,17.8692,17.8905,17.8478,17.8478,85700.0
2007-09-18 09:30:00,25.08,25.27,25.02,25.06,33900.0,17.8407,17.9759,17.798,17.8265,33900.0
2007-09-18 10:00:00,25.06,25.12,25.05,25.09,30400.0,17.8265,17.8692,17.8194,17.8478,30400.0
2007-09-18 10:30:00,25.1,25.1,25.0,25.09,41700.0,17.855,17.855,17.7838,17.8478,41700.0
2007-09-18 11:00:00,25.1,25.19,25.07,25.15,38200.0,17.855,17.919,17.8336,17.8905,38200.0
2007-09-18 11:30:00,25.15,25.2,25.12,25.17,22100.0,17.8905,17.9261,17.8692,17.9048,22100.0
2007-09-18 12:00:00,25.17,25.17,25.01,25.05,36500.0,17.9048,17.9048,17.7909,17.8194,36500.0
2007-09-18 12:30:00,25.05,25.08,25.03,25.04,18700.0,17.8194,17.8407,17.8052,17.8123,18700.0
2007-09-18 13:00:00,25.06,25.08,25.04,25.05,31300.0,17.8265,17.8407,17.8123,17.8194,31300.0
2007-09-18 13:30:00,25.05,25.06,24.91,25.05,61900.0,17.8194,17.8265,17.7198,17.8194,61900.0
2007-09-18 14:00:00,25.06,25.65,25.0,25.19,116700.0,17.8265,18.2462,17.7838,17.919,116700.0
2007-09-18 14:30:00,25.18,25.56,25.17,25.52,103400.0,17.9119,18.1822,17.9048,18.1537,103400.0
2007-09-18 15:00:00,25.52,25.71,25.43,25.7,89000.0,18.1537,18.2889,18.0897,18.2818,89000.0
2007-09-18 15:30:00,25.69,25.85,25.68,25.85,146900.0,18.2747,18.3885,18.2675,18.3885,146900.0
2007-09-19 09:30:00,25.98,26.48,25.98,26.46,72900.0,18.4809,18.8366,18.4809,18.8224,72900.0
2007-09-19 10:00:00,26.44,26.57,26.4,26.55,55200.0,18.8082,18.9006,18.7797,18.8864,55200.0
2007-09-19 10:30:00,26.56,26.56,26.42,26.5,42000.0,18.8935,18.8935,18.7939,18.8509,42000.0
2007-09-19 11:00:00,26.49,26.62,26.48,26.52,71500.0,18.8437,18.9362,18.8366,18.8651,71500.0
2007-09-19 11:30:00,26.54,26.54,26.29,26.35,87200.0,18.8793,18.8793,18.7015,18.7441,87200.0
2007-09-19 12:00:00,26.34,26.4,26.29,26.36,65600.0,18.737,18.7797,18.7015,18.7513,65600.0
2007-09-19 12:30:00,26.35,26.46,26.33,26.41,44300.0,18.7441,18.8224,18.7299,18.7868,44300.0
2007-09-19 13:00:00,26.4,26.42,26.29,26.33,84000.0,18.7797,18.7939,18.7015,18.7299,84000.0
2007-09-19 13:30:00,26.33,26.4,26.33,26.36,43600.0,18.7299,18.7797,18.7299,18.7513,43600.0
2007-09-19 14:00:00,26.33,26.37,26.28,26.33,72800.0,18.7299,18.7584,18.6944,18.7299,72800.0
2007-09-19 14:30:00,26.33,26.35,26.21,26.27,70000.0,18.7299,18.7441,18.6446,18.6872,70000.0
2007-09-19 15:00:00,26.26,26.38,26.22,26.34,68300.0,18.6801,18.7655,18.6517,18.737,68300.0
2007-09-19 15:30:00,26.33,26.38,26.27,26.35,121800.0,18.7299,18.7655,18.6872,18.7441,121800.0
2007-09-20 09:30:00,26.26,26.39,25.94,26.09,51900.0,18.6801,18.7726,18.4525,18.5592,51900.0
2007-09-20 10:00:00,26.05,26.24,26.04,26.15,123200.0,18.5307,18.6659,18.5236,18.6019,123200.0
2007-09-20 10:30:00,26.13,26.19,26.09,26.15,33100.0,18.5877,18.6303,18.5592,18.6019,33100.0
2007-09-20 11:00:00,26.16,26.22,26.14,26.16,24600.0,18.609,18.6517,18.5948,18.609,24600.0
2007-09-20 11:30:00,26.15,26.18,26.07,26.16,24600.0,18.6019,18.6232,18.545,18.609,24600.0
2007-09-20 12:00:00,26.16,26.21,26.14,26.16,28300.0,18.609,18.6446,18.5948,18.609,28300.0
2007-09-20 12:30:00,26.14,26.18,26.09,26.17,23700.0,18.5948,18.6232,18.5592,18.6161,23700.0
2007-09-20 13:00:00,26.16,26.17,26.11,26.12,20000.0,18.609,18.6161,18.5734,18.5805,20000.0
2007-09-20 13:30:00,26.13,26.21,26.1,26.2,35100.0,18.5877,18.6446,18.5663,18.6374,35100.0
2007-09-20 14:00:00,26.19,26.22,26.1,26.13,41100.0,18.6303,18.6517,18.5663,18.5877,41100.0
2007-09-20 14:30:00,26.13,26.15,26.01,26.01,63100.0,18.5877,18.6019,18.5023,18.5023,63100.0
2007-09-20 15:00:00,26.03,26.1,25.96,26.06,55100.0,18.5165,18.5663,18.4667,18.5379,55100.0
2007-09-20 15:30:00,26.05,26.15,26.0,26.09,120300.0,18.5307,18.6019,18.4952,18.5592,120300.0
2007-09-21 09:30:00,26.38,26.45,26.19,26.35,263800.0,18.7655,18.8153,18.6303,18.7441,263800.0
2007-09-21 10:00:00,26.34,26.53,26.34,26.51,46700.0,18.737,18.8722,18.737,18.858,46700.0
2007-09-21 10:30:00,26.51,26.58,26.45,26.58,66500.0,18.858,18.9078,18.8153,18.9078,66500.0
2007-09-21 11:00:00,26.57,26.69,26.56,26.67,71900.0,18.9006,18.986,18.8935,18.9718,71900.0
2007-09-21 11:30:00,26.69,26.71,26.59,26.61,49700.0,18.986,19.0002,18.9149,18.9291,49700.0
2007-09-21 12:00:00,26.62,26.63,26.53,26.56,16400.0,18.9362,18.9433,18.8722,18.8935,16400.0
2007-09-21 12:30:00,26.56,26.62,26.49,26.5,34200.0,18.8935,18.9362,18.8437,18.8509,34200.0
2007-09-21 13:00:00,26.51,26.53,26.47,26.48,21900.0,18.858,18.8722,18.8295,18.8366,21900.0
2007-09-21 13:30:00,26.48,26.5,26.07,26.35,41800.0,18.8366,18.8509,18.545,18.7441,41800.0
2007-09-21 14:00:00,26.35,26.4,26.32,26.35,26900.0,18.7441,18.7797,18.7228,18.7441,26900.0
2007-09-21 14:30:00,26.35,26.36,26.25,26.28,27200.0,18.7441,18.7513,18.673,18.6944,27200.0
2007-09-21 15:00:00,26.28,26.29,26.12,26.15,128000.0,18.6944,18.7015,18.5805,18.6019,128000.0
2007-09-21 15:30:00,26.15,26.17,26.07,26.08,141500.0,18.6019,18.6161,18.545,18.5521,141500.0
2007-09-24 09:30:00,26.07,26.11,25.83,25.84,89600.0,18.545,18.5734,18.3742,18.3814,89600.0
2007-09-24 10:00:00,25.84,25.92,25.73,25.91,80700.0,18.3814,18.4383,18.3031,18.4312,80700.0
2007-09-24 10:30:00,25.91,25.92,25.75,25.83,145400.0,18.4312,18.4383,18.3173,18.3742,145400.0
2007-09-24 11:00:00,25.83,25.95,25.77,25.88,84100.0,18.3742,18.4596,18.3316,18.4098,84100.0
2007-09-24 11:30:00,25.87,25.88,25.65,25.67,90900.0,18.4027,18.4098,18.2462,18.2604,90900.0
2007-09-24 12:00:00,25.65,25.7,25.56,25.59,79300.0,18.2462,18.2818,18.1822,18.2035,79300.0
2007-09-24 12:30:00,25.59,25.6,25.5,25.51,77700.0,18.2035,18.2106,18.1395,18.1466,77700.0
2007-09-24 13:00:00,25.5,25.52,25.4,25.41,66800.0,18.1395,18.1537,18.0684,18.0755,66800.0
2007-09-24 13:30:00,25.42,25.42,25.24,25.34,133400.0,18.0826,18.0826,17.9545,18.0257,133400.0
2007-09-24 14:00:00,25.33,25.52,25.33,25.46,51900.0,18.0186,18.1537,18.0186,18.111,51900.0
2007-09-24 14:30:00,25.46,25.51,25.42,25.47,86600.0,18.111,18.1466,18.0826,18.1182,86600.0
2007-09-24 15:00:00,25.46,25.5,25.4,25.47,57300.0,18.111,18.1395,18.0684,18.1182,57300.0
2007-09-24 15:30:00,25.48,25.48,25.37,25.45,162600.0,18.1253,18.1253,18.047,18.1039,162600.0
2007-09-25 09:30:00,25.22,25.36,25.08,25.13,87900.0,17.9403,18.0399,17.8407,17.8763,87900.0
2007-09-25 10:00:00,25.12,25.29,25.05,25.25,73000.0,17.8692,17.9901,17.8194,17.9617,73000.0
2007-09-25 10:30:00,25.25,25.28,25.15,25.18,45300.0,17.9617,17.983,17.8905,17.9119,45300.0
2007-09-25 11:00:00,25.18,25.27,25.18,25.23,33300.0,17.9119,17.9759,17.9119,17.9474,33300.0
2007-09-25 11:30:00,25.24,25.31,25.2,25.31,33700.0,17.9545,18.0043,17.9261,18.0043,33700.0
2007-09-25 12:00:00,25.3,25.31,25.24,25.28,60000.0,17.9972,18.0043,17.9545,17.983,60000.0
2007-09-25 12:30:00,25.26,25.3,25.2,25.24,39900.0,17.9688,17.9972,17.9261,17.9545,39900.0
2007-09-25 13:00:00,25.23,25.26,25.19,25.25,39300.0,17.9474,17.9688,17.919,17.9617,39300.0
2007-09-25 13:30:00,25.25,25.25,25.14,25.22,75900.0,17.9617,17.9617,17.8834,17.9403,75900.0
2007-09-25 14:00:00,25.21,25.21,25.13,25.17,78900.0,17.9332,17.9332,17.8763,17.9048,78900.0
2007-09-25 14:30:00,25.16,25.16,25.1,25.15,79700.0,17.8976,17.8976,17.855,17.8905,79700.0
2007-09-25 15:00:00,25.15,25.18,25.08,25.12,101100.0,17.8905,17.9119,17.8407,17.8692,101100.0
2007-09-25 15:30:00,25.12,25.15,25.04,25.11,166000.0,17.8692,17.8905,17.8123,17.8621,166000.0
2007-09-26 09:30:00,25.3,25.54,25.25,25.49,79500.0,17.9972,18.168,17.9617,18.1324,79500.0
2007-09-26 10:00:00,25.5,25.6,25.46,25.59,59900.0,18.1395,18.2106,18.111,18.2035,59900.0
2007-09-26 10:30:00,25.57,25.6,25.49,25.52,71800.0,18.1893,18.2106,18.1324,18.1537,71800.0
2007-09-26 11:00:00,25.54,25.58,25.49,25.51,47000.0,18.168,18.1964,18.1324,18.1466,47000.0
2007-09-26 11:30:00,25.5,25.55,25.44,25.55,40400.0,18.1395,18.1751,18.0968,18.1751,40400.0
2007-09-26 12:00:00,25.54,25.56,25.47,25.49,53800.0,18.168,18.1822,18.1182,18.1324,53800.0
2007-09-26 12:30:00,25.5,25.54,25.45,25.46,36200.0,18.1395,18.168,18.1039,18.111,36200.0
2007-09-26 13:00:00,25.46,25.5,25.45,25.45,37000.0,18.111,18.1395,18.1039,18.1039,37000.0
2007-09-26 13:30:00,25.46,25.47,25.22,25.26,61200.0,18.111,18.1182,17.9403,17.9688,61200.0
2007-09-26 14:00:00,25.25,25.34,25.25,25.31,21400.0,17.9617,18.0257,17.9617,18.0043,21400.0
2007-09-26 14:30:00,25.31,25.33,25.26,25.3,34600.0,18.0043,18.0186,17.9688,17.9972,34600.0
2007-09-26 15:00:00,25.29,25.43,25.28,25.37,56000.0,17.9901,18.0897,17.983,18.047,56000.0
2007-09-26 15:30:00,25.37,25.37,25.24,25.27,187000.0,18.047,18.047,17.9545,17.9759,187000.0
2007-09-27 09:30:00,25.4,25.7,25.38,25.7,66000.0,18.0684,18.2818,18.0541,18.2818,66000.0
2007-09-27 10:00:00,25.69,25.73,25.6,25.66,105400.0,18.2747,18.3031,18.2106,18.2533,105400.0
2007-09-27 10:30:00,25.68,25.69,25.54,25.54,65500.0,18.2675,18.2747,18.168,18.168,65500.0
2007-09-27 11:00:00,25.55,25.56,25.49,25.49,30600.0,18.1751,18.1822,18.1324,18.1324,30600.0
2007-09-27 11:30:00,25.5,25.56,25.48,25.51,54400.0,18.1395,18.1822,18.1253,18.1466,54400.0
2007-09-27 12:00:00,25.5,25.56,25.5,25.54,36200.0,18.1395,18.1822,18.1395,18.168,36200.0
2007-09-27 12:30:00,25.54,25.58,25.5,25.52,46400.0,18.168,18.1964,18.1395,18.1537,46400.0
2007-09-27 13:00:00,25.52,25.57,25.5,25.56,37300.0,18.1537,18.1893,18.1395,18.1822,37300.0
2007-09-27 13:30:00,25.56,25.62,25.54,25.6,80700.0,18.1822,18.2249,18.168,18.2106,80700.0
2007-09-27 14:00:00,25.6,25.73,25.6,25.67,92100.0,18.2106,18.3031,18.2106,18.2604,92100.0
2007-09-27 14:30:00,25.67,25.79,25.66,25.79,120300.0,18.2604,18.3458,18.2533,18.3458,120300.0
2007-09-27 15:00:00,25.78,25.91,25.78,25.83,101900.0,18.3387,18.4312,18.3387,18.3742,101900.0
2007-09-27 15:30:00,25.84,25.89,25.77,25.85,159900.0,18.3814,18.4169,18.3316,18.3885,159900.0
2007-09-28 09:30:00,25.73,25.83,25.65,25.66,71100.0,18.3031,18.3742,18.2462,18.2533,71100.0
2007-09-28 10:00:00,25.67,25.72,25.3,25.35,116600.0,18.2604,18.296,17.9972,18.0328,116600.0
2007-09-28 10:30:00,25.3,25.4,25.21,25.4,58300.0,17.9972,18.0684,17.9332,18.0684,58300.0
2007-09-28 11:00:00,25.39,25.54,25.38,25.48,28000.0,18.0612,18.168,18.0541,18.1253,28000.0
2007-09-28 11:30:00,25.47,25.49,25.44,25.48,33800.0,18.1182,18.1324,18.0968,18.1253,33800.0
2007-09-28 12:00:00,25.47,25.52,25.45,25.52,50200.0,18.1182,18.1537,18.1039,18.1537,50200.0
2007-09-28 12:30:00,25.52,25.55,25.5,25.52,34500.0,18.1537,18.1751,18.1395,18.1537,34500.0
2007-09-28 13:00:00,25.52,25.53,25.49,25.5,84100.0,18.1537,18.1608,18.1324,18.1395,84100.0
2007-09-28 13:30:00,25.5,25.56,25.5,25.52,73100.0,18.1395,18.1822,18.1395,18.1537,73100.0
2007-09-28 14:00:00,25.53,25.57,25.47,25.47,55200.0,18.1608,18.1893,18.1182,18.1182,55200.0
2007-09-28 14:30:00,25.47,25.63,25.43,25.48,168500.0,18.1182,18.232,18.0897,18.1253,168500.0
2007-09-28 15:00:00,25.47,25.5,25.34,25.44,56400.0,18.1182,18.1395,18.0257,18.0968,56400.0
2007-09-28 15:30:00,25.44,25.56,25.39,25.53,120800.0,18.0968,18.1822,18.0612,18.1608,120800.0
2007-10-01 09:30:00,25.63,25.78,25.42,25.44,62900.0,18.232,18.3387,18.0826,18.0968,62900.0
2007-10-01 10:00:00,25.44,25.58,25.41,25.48,86900.0,18.0968,18.1964,18.0755,18.1253,86900.0
2007-10-01 10:30:00,25.49,25.53,25.35,25.35,35400.0,18.1324,18.1608,18.0328,18.0328,35400.0
2007-10-01 11:00:00,25.35,25.38,25.28,25.31,33700.0,18.0328,18.0541,17.983,18.0043,33700.0
2007-10-01 11:30:00,25.31,25.46,25.31,25.45,52100.0,18.0043,18.111,18.0043,18.1039,52100.0
2007-10-01 12:00:00,25.45,25.57,25.44,25.53,41800.0,18.1039,18.1893,18.0968,18.1608,41800.0
2007-10-01 12:30:00,25.54,25.56,25.52,25.52,23700.0,18.168,18.1822,18.1537,18.1537,23700.0
2007-10-01 13:00:00,25.53,25.68,25.52,25.65,62800.0,18.1608,18.2675,18.1537,18.2462,62800.0
2007-10-01 13:30:00,25.65,25.72,25.64,25.67,55800.0,18.2462,18.296,18.2391,18.2604,55800.0
2007-10-01 14:00:00,25.67,25.72,25.67,25.72,46000.0,18.2604,18.296,18.2604,18.296,46000.0
2007-10-01 14:30:00,25.71,25.79,25.71,25.74,85800.0,18.2889,18.3458,18.2889,18.3102,85800.0
2007-10-01 15:00:00,25.75,25.8,25.73,25.78,85500.0,18.3173,18.3529,18.3031,18.3387,85500.0
2007-10-01 15:30:00,25.77,25.84,25.71,25.78,158100.0,18.3316,18.3814,18.2889,18.3387,158100.0
2007-10-02 09:30:00,25.82,26.1,25.8,26.08,95300.0,18.3671,18.5663,18.3529,18.5521,95300.0
2007-10-02 10:00:00,26.08,26.25,26.08,26.21,111100.0,18.5521,18.673,18.5521,18.6446,111100.0
2007-10-02 10:30:00,26.2,26.23,26.19,26.23,71600.0,18.6374,18.6588,18.6303,18.6588,71600.0
2007-10-02 11:00:00,26.25,26.52,26.24,26.51,168200.0,18.673,18.8651,18.6659,18.858,168200.0
2007-10-02 11:30:00,26.52,26.54,26.48,26.53,143000.0,18.8651,18.8793,18.8366,18.8722,143000.0
2007-10-02 12:00:00,26.53,26.82,26.52,26.81,131600.0,18.8722,19.0785,18.8651,19.0714,131600.0
2007-10-02 12:30:00,26.81,26.9,26.76,26.9,100000.0,19.0714,19.1354,19.0358,19.1354,100000.0
2007-10-02 13:00:00,26.91,27.05,26.74,26.74,124200.0,19.1425,19.2421,19.0216,19.0216,124200.0
2007-10-02 13:30:00,26.74,26.79,26.59,26.7,98300.0,19.0216,19.0571,18.9149,18.9931,98300.0
2007-10-02 14:00:00,26.69,26.78,26.63,26.75,79300.0,18.986,19.05,18.9433,19.0287,79300.0
2007-10-02 14:30:00,26.76,26.79,26.68,26.68,62900.0,19.0358,19.0571,18.9789,18.9789,62900.0
2007-10-02 15:00:00,26.69,26.7,26.6,26.62,48400.0,18.986,18.9931,18.922,18.9362,48400.0
2007-10-02 15:30:00,26.63,26.75,26.62,26.69,121000.0,18.9433,19.0287,18.9362,18.986,121000.0
2007-10-03 09:30:00,26.59,26.7,26.34,26.37,117300.0,18.9149,18.9931,18.737,18.7584,117300.0
2007-10-03 10:00:00,26.38,26.54,26.36,26.5,56200.0,18.7655,18.8793,18.7513,18.8509,56200.0
2007-10-03 10:30:00,26.5,26.82,26.5,26.79,140900.0,18.8509,19.0785,18.8509,19.0571,140900.0
2007-10-03 11:00:00,26.79,26.88,26.78,26.85,144300.0,19.0571,19.1212,19.05,19.0998,144300.0
2007-10-03 11:30:00,26.85,26.9,26.83,26.88,87500.0,19.0998,19.1354,19.0856,19.1212,87500.0
2007-10-03 12:00:00,26.88,26.94,26.88,26.93,126700.0,19.1212,19.1638,19.1212,19.1567,126700.0
2007-10-03 12:30:00,26.93,26.93,26.9,26.91,63700.0,19.1567,19.1567,19.1354,19.1425,63700.0
2007-10-03 13:00:00,26.9,26.94,26.88,26.93,70800.0,19.1354,19.1638,19.1212,19.1567,70800.0
2007-10-03 13:30:00,26.93,26.99,26.89,26.9,112200.0,19.1567,19.1994,19.1283,19.1354,112200.0
2007-10-03 14:00:00,26.9,26.99,26.89,26.94,81800.0,19.1354,19.1994,19.1283,19.1638,81800.0
2007-10-03 14:30:00,26.92,26.97,26.88,26.95,58600.0,19.1496,19.1852,19.1212,19.171,58600.0
2007-10-03 15:00:00,26.94,27.05,26.93,26.98,119800.0,19.1638,19.2421,19.1567,19.1923,119800.0
2007-10-03 15:30:00,26.98,27.0,26.88,26.89,198600.0,19.1923,19.2065,19.1212,19.1283,198600.0
2007-10-04 09:30:00,26.74,26.85,26.54,26.76,195700.0,19.0216,19.0998,18.8793,19.0358,195700.0
2007-10-04 10:00:00,26.77,26.79,26.62,26.67,139300.0,19.0429,19.0571,18.9362,18.9718,139300.0
2007-10-04 10:30:00,26.67,26.78,26.63,26.71,186300.0,18.9718,19.05,18.9433,19.0002,186300.0
2007-10-04 11:00:00,26.72,26.73,26.59,26.65,130800.0,19.0073,19.0145,18.9149,18.9576,130800.0
2007-10-04 11:30:00,26.64,26.76,26.64,26.71,49800.0,18.9504,19.0358,18.9504,19.0002,49800.0
2007-10-04 12:00:00,26.71,26.73,26.69,26.7,46700.0,19.0002,19.0145,18.986,18.9931,46700.0
2007-10-04 12:30:00,26.71,26.76,26.7,26.72,45000.0,19.0002,19.0358,18.9931,19.0073,45000.0
2007-10-04 13:00:00,26.73,26.73,26.65,26.69,78400.0,19.0145,19.0145,18.9576,18.986,78400.0
2007-10-04 13:30:00,26.68,26.73,26.67,26.73,38500.0,18.9789,19.0145,18.9718,19.0145,38500.0
2007-10-04 14:00:00,26.72,26.73,26.6,26.6,39800.0,19.0073,19.0145,18.922,18.922,39800.0
2007-10-04 14:30:00,26.61,26.68,26.6,26.66,62300.0,18.9291,18.9789,18.922,18.9647,62300.0
2007-10-04 15:00:00,26.65,26.69,26.65,26.67,59700.0,18.9576,18.986,18.9576,18.9718,59700.0
2007-10-04 15:30:00,26.67,26.76,26.65,26.71,130600.0,18.9718,19.0358,18.9576,19.0002,130600.0
2007-10-05 09:30:00,26.93,27.07,26.9,27.03,48300.0,19.1567,19.2563,19.1354,19.2279,48300.0
2007-10-05 10:00:00,27.03,27.03,26.93,26.93,58800.0,19.2279,19.2279,19.1567,19.1567,58800.0
2007-10-05 10:30:00,26.93,27.0,26.91,26.99,56400.0,19.1567,19.2065,19.1425,19.1994,56400.0
2007-10-05 11:00:00,27.0,27.08,27.0,27.08,36300.0,19.2065,19.2634,19.2065,19.2634,36300.0
2007-10-05 11:30:00,27.09,27.16,27.07,27.15,31600.0,19.2705,19.3203,19.2563,19.3132,31600.0
2007-10-05 12:00:00,27.14,27.15,27.05,27.1,32000.0,19.3061,19.3132,19.2421,19.2777,32000.0
2007-10-05 12:30:00,27.1,27.11,27.04,27.1,27000.0,19.2777,19.2848,19.235,19.2777,27000.0
2007-10-05 13:00:00,27.09,27.16,27.06,27.16,31200.0,19.2705,19.3203,19.2492,19.3203,31200.0
2007-10-05 13:30:00,27.15,27.25,27.14,27.23,26000.0,19.3132,19.3844,19.3061,19.3701,26000.0
2007-10-05 14:00:00,27.23,27.26,27.2,27.25,39800.0,19.3701,19.3915,19.3488,19.3844,39800.0
2007-10-05 14:30:00,27.26,27.3,27.24,27.28,37400.0,19.3915,19.4199,19.3773,19.4057,37400.0
2007-10-05 15:00:00,27.28,27.3,27.18,27.22,49300.0,19.4057,19.4199,19.3346,19.363,49300.0
2007-10-05 15:30:00,27.22,27.23,27.12,27.14,109200.0,19.363,19.3701,19.2919,19.3061,109200.0
2007-10-08 09:30:00,27.19,27.39,26.97,27.37,117200.0,19.3417,19.484,19.1852,19.4697,117200.0
2007-10-08 10:00:00,27.36,27.5,27.32,27.35,72500.0,19.4626,19.5622,19.4342,19.4555,72500.0
2007-10-08 10:30:00,27.36,27.44,27.35,27.41,51800.0,19.4626,19.5195,19.4555,19.4982,51800.0
2007-10-08 11:00:00,27.43,27.43,27.3,27.39,30100.0,19.5124,19.5124,19.4199,19.484,30100.0
2007-10-08 11:30:00,27.37,27.46,27.31,27.46,58600.0,19.4697,19.5338,19.427,19.5338,58600.0
2007-10-08 12:00:00,27.45,27.48,27.42,27.47,27900.0,19.5266,19.548,19.5053,19.5409,27900.0
2007-10-08 12:30:00,27.48,27.52,27.44,27.5,42700.0,19.548,19.5764,19.5195,19.5622,42700.0
2007-10-08 13:00:00,27.51,27.56,27.47,27.54,39200.0,19.5693,19.6049,19.5409,19.5907,39200.0
2007-10-08 13:30:00,27.54,27.57,27.48,27.56,52800.0,19.5907,19.612,19.548,19.6049,52800.0
2007-10-08 14:00:00,27.56,27.69,27.53,27.66,96900.0,19.6049,19.6974,19.5835,19.676,96900.0
2007-10-08 14:30:00,27.66,27.72,27.57,27.58,71200.0,19.676,19.7187,19.612,19.6191,71200.0
2007-10-08 15:00:00,27.58,27.58,27.5,27.51,69100.0,19.6191,19.6191,19.5622,19.5693,69100.0
2007-10-08 15:30:00,27.51,27.64,27.5,27.55,171200.0,19.5693,19.6618,19.5622,19.5978,171200.0
2007-10-09 09:30:00,27.5,27.53,27.33,27.36,53600.0,19.5622,19.5835,19.4413,19.4626,53600.0
2007-10-09 10:00:00,27.37,27.41,27.12,27.16,75100.0,19.4697,19.4982,19.2919,19.3203,75100.0
2007-10-09 10:30:00,27.17,27.24,27.13,27.23,26800.0,19.3275,19.3773,19.299,19.3701,26800.0
2007-10-09 11:00:00,27.23,27.28,27.2,27.21,23200.0,19.3701,19.4057,19.3488,19.3559,23200.0
2007-10-09 11:30:00,27.2,27.29,27.16,27.29,32000.0,19.3488,19.4128,19.3203,19.4128,32000.0
2007-10-09 12:00:00,27.29,27.3,27.27,27.29,31600.0,19.4128,19.4199,19.3986,19.4128,31600.0
2007-10-09 12:30:00,27.3,27.31,27.24,27.24,27200.0,19.4199,19.427,19.3773,19.3773,27200.0
2007-10-09 13:00:00,27.24,27.25,27.16,27.17,62800.0,19.3773,19.3844,19.3203,19.3275,62800.0
2007-10-09 13:30:00,27.17,27.26,27.14,27.21,32100.0,19.3275,19.3915,19.3061,19.3559,32100.0
2007-10-09 14:00:00,27.22,27.31,27.14,27.23,57000.0,19.363,19.427,19.3061,19.3701,57000.0
2007-10-09 14:30:00,27.24,27.29,27.21,27.21,44400.0,19.3773,19.4128,19.3559,19.3559,44400.0
2007-10-09 15:00:00,27.22,27.27,27.19,27.2,70700.0,19.363,19.3986,19.3417,19.3488,70700.0
2007-10-09 15:30:00,27.2,27.22,27.11,27.22,106900.0,19.3488,19.363,19.2848,19.363,106900.0
2007-10-10 09:30:00,27.19,27.27,26.84,26.84,44600.0,19.3417,19.3986,19.0927,19.0927,44600.0
2007-10-10 10:00:00,26.82,27.02,26.81,26.99,41200.0,19.0785,19.2208,19.0714,19.1994,41200.0
2007-10-10 10:30:00,26.99,27.01,26.72,26.75,58900.0,19.1994,19.2136,19.0073,19.0287,58900.0
2007-10-10 11:00:00,26.75,26.9,26.75,26.87,59700.0,19.0287,19.1354,19.0287,19.1141,59700.0
2007-10-10 11:30:00,26.86,26.94,26.82,26.82,61200.0,19.1069,19.1638,19.0785,19.0785,61200.0
2007-10-10 12:00:00,26.83,26.92,26.83,26.91,30900.0,19.0856,19.1496,19.0856,19.1425,30900.0
2007-10-10 12:30:00,26.9,26.99,26.88,26.94,30800.0,19.1354,19.1994,19.1212,19.1638,30800.0
2007-10-10 13:00:00,26.91,26.92,26.81,26.81,18700.0,19.1425,19.1496,19.0714,19.0714,18700.0
2007-10-10 13:30:00,26.81,26.93,26.81,26.9,39500.0,19.0714,19.1567,19.0714,19.1354,39500.0
2007-10-10 14:00:00,26.9,27.02,26.9,27.02,33600.0,19.1354,19.2208,19.1354,19.2208,33600.0
2007-10-10 14:30:00,27.03,27.09,27.0,27.02,34300.0,19.2279,19.2705,19.2065,19.2208,34300.0
2007-10-10 15:00:00,27.02,27.15,27.02,27.07,52000.0,19.2208,19.3132,19.2208,19.2563,52000.0
2007-10-10 15:30:00,27.07,27.09,26.92,26.94,146900.0,19.2563,19.2705,19.1496,19.1638,146900.0
2007-10-11 09:30:00,27.07,27.22,26.95,27.17,61900.0,19.2563,19.363,19.171,19.3275,61900.0
2007-10-11 10:00:00,27.18,27.3,27.12,27.22,99000.0,19.3346,19.4199,19.2919,19.363,99000.0
2007-10-11 10:30:00,27.21,27.27,27.2,27.2,38500.0,19.3559,19.3986,19.3488,19.3488,38500.0
2007-10-11 11:00:00,27.2,27.21,26.96,26.98,53100.0,19.3488,19.3559,19.1781,19.1923,53100.0
2007-10-11 11:30:00,26.99,27.01,26.98,26.99,19000.0,19.1994,19.2136,19.1923,19.1994,19000.0
2007-10-11 12:00:00,26.99,27.03,26.92,26.97,31200.0,19.1994,19.2279,19.1496,19.1852,31200.0
2007-10-11 12:30:00,26.98,27.03,26.98,26.99,16600.0,19.1923,19.2279,19.1923,19.1994,16600.0
2007-10-11 13:00:00,27.0,27.07,26.99,27.02,29200.0,19.2065,19.2563,19.1994,19.2208,29200.0
2007-10-11 13:30:00,27.02,27.03,26.93,26.93,23100.0,19.2208,19.2279,19.1567,19.1567,23100.0
2007-10-11 14:00:00,26.94,26.94,26.66,26.69,79700.0,19.1638,19.1638,18.9647,18.986,79700.0
2007-10-11 14:30:00,26.69,26.82,26.63,26.72,85500.0,18.986,19.0785,18.9433,19.0073,85500.0
2007-10-11 15:00:00,26.72,26.8,26.49,26.55,148700.0,19.0073,19.0643,18.8437,18.8864,148700.0
2007-10-11 15:30:00,26.56,26.64,26.49,26.6,125800.0,18.8935,18.9504,18.8437,18.922,125800.0
2007-10-12 09:30:00,26.61,26.8,26.61,26.64,54600.0,18.9291,19.0643,18.9291,18.9504,54600.0
2007-10-12 10:00:00,26.63,26.7,26.6,26.63,33900.0,18.9433,18.9931,18.922,18.9433,33900.0
2007-10-12 10:30:00,26.66,26.66,26.6,26.64,31600.0,18.9647,18.9647,18.922,18.9504,31600.0
2007-10-12 11:00:00,26.65,26.67,26.63,26.65,41100.0,18.9576,18.9718,18.9433,18.9576,41100.0
2007-10-12 11:30:00,26.64,26.67,26.61,26.62,39800.0,18.9504,18.9718,18.9291,18.9362,39800.0
2007-10-12 12:00:00,26.62,26.67,26.61,26.65,39200.0,18.9362,18.9718,18.9291,18.9576,39200.0
2007-10-12 12:30:00,26.64,26.66,26.57,26.64,97600.0,18.9504,18.9647,18.9006,18.9504,97600.0
2007-10-12 13:00:00,26.64,26.64,26.43,26.47,82900.0,18.9504,18.9504,18.8011,18.8295,82900.0
2007-10-12 13:30:00,26.47,26.47,26.41,26.45,111100.0,18.8295,18.8295,18.7868,18.8153,111100.0
2007-10-12 14:00:00,26.44,26.54,26.4,26.44,36500.0,18.8082,18.8793,18.7797,18.8082,36500.0
2007-10-12 14:30:00,26.44,26.53,26.43,26.49,52400.0,18.8082,18.8722,18.8011,18.8437,52400.0
2007-10-12 15:00:00,26.5,26.52,26.43,26.49,45900.0,18.8509,18.8651,18.8011,18.8437,45900.0
2007-10-12 15:30:00,26.48,26.55,26.42,26.51,81800.0,18.8366,18.8864,18.7939,18.858,81800.0
2007-10-15 09:30:00,26.64,26.78,26.47,26.48,51000.0,18.9504,19.05,18.8295,18.8366,51000.0
2007-10-15 10:00:00,26.48,26.48,26.37,26.39,32300.0,18.8366,18.8366,18.7584,18.7726,32300.0
2007-10-15 10:30:00,26.39,26.4,26.27,26.3,41800.0,18.7726,18.7797,18.6872,18.7086,41800.0
2007-10-15 11:00:00,26.3,26.31,26.14,26.17,50100.0,18.7086,18.7157,18.5948,18.6161,50100.0
2007-10-15 11:30:00,26.18,26.32,26.16,26.32,41600.0,18.6232,18.7228,18.609,18.7228,41600.0
2007-10-15 12:00:00,26.3,26.5,26.28,26.4,59300.0,18.7086,18.8509,18.6944,18.7797,59300.0
2007-10-15 12:30:00,26.39,26.4,26.24,26.25,22600.0,18.7726,18.7797,18.6659,18.673,22600.0
2007-10-15 13:00:00,26.26,26.27,26.2,26.22,20900.0,18.6801,18.6872,18.6374,18.6517,20900.0
2007-10-15 13:30:00,26.22,26.24,26.17,26.2,24300.0,18.6517,18.6659,18.6161,18.6374,24300.0
2007-10-15 14:00:00,26.2,26.2,26.13,26.18,34600.0,18.6374,18.6374,18.5877,18.6232,34600.0
2007-10-15 14:30:00,26.18,26.18,26.09,26.11,34200.0,18.6232,18.6232,18.5592,18.5734,34200.0
2007-10-15 15:00:00,26.11,26.19,26.03,26.07,69000.0,18.5734,18.6303,18.5165,18.545,69000.0
2007-10-15 15:30:00,26.08,26.15,26.08,26.14,133600.0,18.5521,18.6019,18.5521,18.5948,133600.0
2007-10-16 09:30:00,26.14,26.17,25.81,25.98,52400.0,18.5948,18.6161,18.36,18.4809,52400.0
2007-10-16 10:00:00,25.93,26.03,25.86,25.93,25300.0,18.4454,18.5165,18.3956,18.4454,25300.0
2007-10-16 10:30:00,25.95,25.99,25.9,25.97,22800.0,18.4596,18.4881,18.424,18.4738,22800.0
2007-10-16 11:00:00,25.97,26.12,25.96,26.12,34900.0,18.4738,18.5805,18.4667,18.5805,34900.0
2007-10-16 11:30:00,26.12,26.21,26.11,26.15,60300.0,18.5805,18.6446,18.5734,18.6019,60300.0
2007-10-16 12:00:00,26.15,26.25,26.15,26.23,45000.0,18.6019,18.673,18.6019,18.6588,45000.0
2007-10-16 12:30:00,26.24,26.25,26.21,26.21,28000.0,18.6659,18.673,18.6446,18.6446,28000.0
2007-10-16 13:00:00,26.21,26.21,26.06,26.16,37300.0,18.6446,18.6446,18.5379,18.609,37300.0
2007-10-16 13:30:00,26.14,26.16,26.08,26.08,32800.0,18.5948,18.609,18.5521,18.5521,32800.0
2007-10-16 14:00:00,26.08,26.15,26.06,26.07,31500.0,18.5521,18.6019,18.5379,18.545,31500.0
2007-10-16 14:30:00,26.07,26.08,25.94,25.95,44400.0,18.545,18.5521,18.4525,18.4596,44400.0
2007-10-16 15:00:00,25.95,26.0,25.86,25.94,58400.0,18.4596,18.4952,18.3956,18.4525,58400.0
2007-10-16 15:30:00,25.93,26.02,25.89,25.92,100100.0,18.4454,18.5094,18.4169,18.4383,100100.0
2007-10-17 09:30:00,25.97,26.17,25.91,25.91,47500.0,18.4738,18.6161,18.4312,18.4312,47500.0
2007-10-17 10:00:00,25.94,26.1,25.91,25.99,26000.0,18.4525,18.5663,18.4312,18.4881,26000.0
2007-10-17 10:30:00,26.0,26.08,25.99,26.05,46900.0,18.4952,18.5521,18.4881,18.5307,46900.0
2007-10-17 11:00:00,26.04,26.06,25.95,26.0,29900.0,18.5236,18.5379,18.4596,18.4952,29900.0
2007-10-17 11:30:00,26.03,26.14,26.01,26.11,54500.0,18.5165,18.5948,18.5023,18.5734,54500.0
2007-10-17 12:00:00,26.11,26.14,25.98,25.99,18100.0,18.5734,18.5948,18.4809,18.4881,18100.0
2007-10-17 12:30:00,25.99,26.01,25.89,25.91,29800.0,18.4881,18.5023,18.4169,18.4312,29800.0
2007-10-17 13:00:00,25.88,25.92,25.8,25.83,33800.0,18.4098,18.4383,18.3529,18.3742,33800.0
2007-10-17 13:30:00,25.83,25.91,25.74,25.86,41100.0,18.3742,18.4312,18.3102,18.3956,41100.0
2007-10-17 14:00:00,25.83,25.92,25.79,25.91,33900.0,18.3742,18.4383,18.3458,18.4312,33900.0
2007-10-17 14:30:00,25.91,25.99,25.84,25.98,39000.0,18.4312,18.4881,18.3814,18.4809,39000.0
2007-10-17 15:00:00,25.98,26.08,25.97,26.08,66700.0,18.4809,18.5521,18.4738,18.5521,66700.0
2007-10-17 15:30:00,26.08,26.12,25.93,26.06,150600.0,18.5521,18.5805,18.4454,18.5379,150600.0
2007-10-18 09:30:00,26.02,26.12,26.01,26.05,36100.0,18.5094,18.5805,18.5023,18.5307,36100.0
2007-10-18 10:00:00,26.07,26.37,26.02,26.37,78600.0,18.545,18.7584,18.5094,18.7584,78600.0
2007-10-18 10:30:00,26.38,26.45,26.35,26.44,48300.0,18.7655,18.8153,18.7441,18.8082,48300.0
2007-10-18 11:00:00,26.46,26.5,26.41,26.44,33000.0,18.8224,18.8509,18.7868,18.8082,33000.0
2007-10-18 11:30:00,26.45,26.49,26.41,26.42,24700.0,18.8153,18.8437,18.7868,18.7939,24700.0
2007-10-18 12:00:00,26.42,26.44,26.38,26.41,26600.0,18.7939,18.8082,18.7655,18.7868,26600.0
2007-10-18 12:30:00,26.4,26.43,26.32,26.32,32500.0,18.7797,18.8011,18.7228,18.7228,32500.0
2007-10-18 13:00:00,26.34,26.34,26.25,26.26,32300.0,18.737,18.737,18.673,18.6801,32300.0
2007-10-18 13:30:00,26.27,26.35,26.24,26.35,40700.0,18.6872,18.7441,18.6659,18.7441,40700.0
2007-10-18 14:00:00,26.35,26.41,26.23,26.27,76200.0,18.7441,18.7868,18.6588,18.6872,76200.0
2007-10-18 14:30:00,26.24,26.24,26.13,26.21,140500.0,18.6659,18.6659,18.5877,18.6446,140500.0
2007-10-18 15:00:00,26.21,26.26,26.17,26.18,64500.0,18.6446,18.6801,18.6161,18.6232,64500.0
2007-10-18 15:30:00,26.18,26.19,26.11,26.18,114100.0,18.6232,18.6303,18.5734,18.6232,114100.0
2007-10-19 09:30:00,26.14,26.14,25.89,26.03,174400.0,18.5948,18.5948,18.4169,18.5165,174400.0
2007-10-19 10:00:00,26.0,26.12,25.89,26.07,75100.0,18.4952,18.5805,18.4169,18.545,75100.0
2007-10-19 10:30:00,26.08,26.1,25.98,26.0,73100.0,18.5521,18.5663,18.4809,18.4952,73100.0
2007-10-19 11:00:00,26.0,26.06,25.99,26.02,59100.0,18.4952,18.5379,18.4881,18.5094,59100.0
2007-10-19 11:30:00,26.02,26.07,25.9,26.01,75400.0,18.5094,18.545,18.424,18.5023,75400.0
2007-10-19 12:00:00,26.03,26.03,25.88,25.9,71200.0,18.5165,18.5165,18.4098,18.424,71200.0
2007-10-19 12:30:00,25.9,25.98,25.85,25.88,47300.0,18.424,18.4809,18.3885,18.4098,47300.0
2007-10-19 13:00:00,25.88,25.89,25.7,25.71,72900.0,18.4098,18.4169,18.2818,18.2889,72900.0
2007-10-19 13:30:00,25.71,25.75,25.63,25.65,80900.0,18.2889,18.3173,18.232,18.2462,80900.0
2007-10-19 14:00:00,25.65,25.66,25.46,25.49,97600.0,18.2462,18.2533,18.111,18.1324,97600.0
2007-10-19 14:30:00,25.49,25.53,25.46,25.46,87300.0,18.1324,18.1608,18.111,18.111,87300.0
2007-10-19 15:00:00,25.46,25.52,25.46,25.47,102200.0,18.111,18.1537,18.111,18.1182,102200.0
2007-10-19 15:30:00,25.47,25.52,25.35,25.4,321500.0,18.1182,18.1537,18.0328,18.0684,321500.0
2007-10-22 09:30:00,25.19,25.42,25.04,25.23,117300.0,17.919,18.0826,17.8123,17.9474,117300.0
2007-10-22 10:00:00,25.23,25.34,25.14,25.31,112300.0,17.9474,18.0257,17.8834,18.0043,112300.0
2007-10-22 10:30:00,25.29,25.38,25.0,25.12,95300.0,17.9901,18.0541,17.7838,17.8692,95300.0
2007-10-22 11:00:00,25.12,25.31,25.1,25.31,107500.0,17.8692,18.0043,17.855,18.0043,107500.0
2007-10-22 11:30:00,25.32,25.36,25.25,25.3,61600.0,18.0115,18.0399,17.9617,17.9972,61600.0
2007-10-22 12:00:00,25.29,25.3,25.2,25.25,47500.0,17.9901,17.9972,17.9261,17.9617,47500.0
2007-10-22 12:30:00,25.25,25.35,25.23,25.34,79100.0,17.9617,18.0328,17.9474,18.0257,79100.0
2007-10-22 13:00:00,25.34,25.44,25.34,25.36,79800.0,18.0257,18.0968,18.0257,18.0399,79800.0
2007-10-22 13:30:00,25.35,25.38,25.28,25.31,106100.0,18.0328,18.0541,17.983,18.0043,106100.0
2007-10-22 14:00:00,25.31,25.41,25.31,25.31,100100.0,18.0043,18.0755,18.0043,18.0043,100100.0
2007-10-22 14:30:00,25.33,25.34,25.21,25.22,52600.0,18.0186,18.0257,17.9332,17.9403,52600.0
2007-10-22 15:00:00,25.21,25.32,25.18,25.25,82300.0,17.9332,18.0115,17.9119,17.9617,82300.0
2007-10-22 15:30:00,25.25,25.43,25.19,25.42,158600.0,17.9617,18.0897,17.919,18.0826,158600.0
2007-10-23 09:30:00,25.32,25.62,25.06,25.12,97800.0,18.0115,18.2249,17.8265,17.8692,97800.0
2007-10-23 10:00:00,25.13,25.34,25.08,25.29,48400.0,17.8763,18.0257,17.8407,17.9901,48400.0
2007-10-23 10:30:00,25.29,25.39,25.12,25.14,53500.0,17.9901,18.0612,17.8692,17.8834,53500.0
2007-10-23 11:00:00,25.15,25.19,25.05,25.16,84800.0,17.8905,17.919,17.8194,17.8976,84800.0
2007-10-23 11:30:00,25.16,25.19,25.07,25.17,66600.0,17.8976,17.919,17.8336,17.9048,66600.0
2007-10-23 12:00:00,25.19,25.32,25.16,25.25,85500.0,17.919,18.0115,17.8976,17.9617,85500.0
2007-10-23 12:30:00,25.25,25.28,25.21,25.21,40900.0,17.9617,17.983,17.9332,17.9332,40900.0
2007-10-23 13:00:00,25.21,25.34,25.19,25.22,46700.0,17.9332,18.0257,17.919,17.9403,46700.0
2007-10-23 13:30:00,25.22,25.29,25.18,25.25,61600.0,17.9403,17.9901,17.9119,17.9617,61600.0
2007-10-23 14:00:00,25.25,25.35,25.24,25.31,95800.0,17.9617,18.0328,17.9545,18.0043,95800.0
2007-10-23 14:30:00,25.3,25.36,25.25,25.31,120600.0,17.9972,18.0399,17.9617,18.0043,120600.0
2007-10-23 15:00:00,25.31,25.55,25.28,25.47,172600.0,18.0043,18.1751,17.983,18.1182,172600.0
2007-10-23 15:30:00,25.46,25.54,25.34,25.4,238500.0,18.111,18.168,18.0257,18.0684,238500.0
2007-10-24 09:30:00,24.08,24.8,23.63,24.63,366500.0,17.1294,17.6416,16.8093,17.5206,366500.0
2007-10-24 10:00:00,24.63,24.96,24.6,24.77,464500.0,17.5206,17.7554,17.4993,17.6202,464500.0
2007-10-24 10:30:00,24.78,24.82,24.66,24.7,114600.0,17.6273,17.6558,17.542,17.5704,114600.0
2007-10-24 11:00:00,24.69,24.79,24.53,24.66,93700.0,17.5633,17.6344,17.4495,17.542,93700.0
2007-10-24 11:30:00,24.64,24.67,24.5,24.61,103200.0,17.5277,17.5491,17.4281,17.5064,103200.0
2007-10-24 12:00:00,24.6,24.94,24.6,24.87,81900.0,17.4993,17.7411,17.4993,17.6913,81900.0
2007-10-24 12:30:00,24.86,25.1,24.81,25.01,116300.0,17.6842,17.855,17.6487,17.7909,116300.0
2007-10-24 13:00:00,25.02,25.05,24.89,25.0,50500.0,17.798,17.8194,17.7056,17.7838,50500.0
2007-10-24 13:30:00,25.0,25.02,24.91,25.0,74700.0,17.7838,17.798,17.7198,17.7838,74700.0
2007-10-24 14:00:00,25.01,25.07,24.76,25.04,163100.0,17.7909,17.8336,17.6131,17.8123,163100.0
2007-10-24 14:30:00,25.03,25.36,25.03,25.3,180200.0,17.8052,18.0399,17.8052,17.9972,180200.0
2007-10-24 15:00:00,25.29,25.37,25.1,25.33,229300.0,17.9901,18.047,17.855,18.0186,229300.0
2007-10-24 15:30:00,25.33,25.35,24.98,25.18,203800.0,18.0186,18.0328,17.7696,17.9119,203800.0
2007-10-25 09:30:00,25.02,25.12,24.67,24.75,133000.0,17.798,17.8692,17.5491,17.606,133000.0
2007-10-25 10:00:00,24.78,25.15,24.77,25.06,73500.0,17.6273,17.8905,17.6202,17.8265,73500.0
2007-10-25 10:30:00,25.09,25.11,24.78,24.84,68900.0,17.8478,17.8621,17.6273,17.67,68900.0
2007-10-25 11:00:00,24.85,24.86,24.75,24.76,136000.0,17.6771,17.6842,17.606,17.6131,136000.0
2007-10-25 11:30:00,24.76,24.8,24.55,24.55,63800.0,17.6131,17.6416,17.4637,17.4637,63800.0
2007-10-25 12:00:00,24.55,24.57,24.48,24.56,60700.0,17.4637,17.4779,17.4139,17.4708,60700.0
2007-10-25 12:30:00,24.56,24.6,24.47,24.58,49100.0,17.4708,17.4993,17.4068,17.4851,49100.0
2007-10-25 13:00:00,24.57,24.61,24.46,24.6,86200.0,17.4779,17.5064,17.3997,17.4993,86200.0
2007-10-25 13:30:00,24.59,24.69,24.58,24.61,63200.0,17.4922,17.5633,17.4851,17.5064,63200.0
2007-10-25 14:00:00,24.61,24.7,24.5,24.64,82900.0,17.5064,17.5704,17.4281,17.5277,82900.0
2007-10-25 14:30:00,24.64,24.68,24.5,24.65,160700.0,17.5277,17.5562,17.4281,17.5348,160700.0
2007-10-25 15:00:00,24.62,24.67,24.48,24.61,143000.0,17.5135,17.5491,17.4139,17.5064,143000.0
2007-10-25 15:30:00,24.62,24.83,24.53,24.77,186200.0,17.5135,17.6629,17.4495,17.6202,186200.0
2007-10-26 09:30:00,24.88,25.1,24.75,24.75,73800.0,17.6985,17.855,17.606,17.606,73800.0
2007-10-26 10:00:00,24.77,24.81,24.56,24.61,78600.0,17.6202,17.6487,17.4708,17.5064,78600.0
2007-10-26 10:30:00,24.61,24.71,24.56,24.68,106800.0,17.5064,17.5775,17.4708,17.5562,106800.0
2007-10-26 11:00:00,24.7,24.73,24.66,24.72,71900.0,17.5704,17.5918,17.542,17.5846,71900.0
2007-10-26 11:30:00,24.73,24.75,24.64,24.67,88600.0,17.5918,17.606,17.5277,17.5491,88600.0
2007-10-26 12:00:00,24.65,24.76,24.6,24.75,79700.0,17.5348,17.6131,17.4993,17.606,79700.0
2007-10-26 12:30:00,24.76,24.82,24.73,24.73,48100.0,17.6131,17.6558,17.5918,17.5918,48100.0
2007-10-26 13:00:00,24.75,24.83,24.72,24.78,62400.0,17.606,17.6629,17.5846,17.6273,62400.0
2007-10-26 13:30:00,24.77,24.78,24.67,24.69,50000.0,17.6202,17.6273,17.5491,17.5633,50000.0
2007-10-26 14:00:00,24.69,24.77,24.67,24.69,43700.0,17.5633,17.6202,17.5491,17.5633,43700.0
2007-10-26 14:30:00,24.67,24.69,24.6,24.66,50600.0,17.5491,17.5633,17.4993,17.542,50600.0
2007-10-26 15:00:00,24.65,24.7,24.6,24.67,82200.0,17.5348,17.5704,17.4993,17.5491,82200.0
2007-10-26 15:30:00,24.68,24.78,24.67,24.71,128100.0,17.5562,17.6273,17.5491,17.5775,128100.0
2007-10-29 09:30:00,24.76,24.93,24.75,24.88,89400.0,17.6131,17.734,17.606,17.6985,89400.0
2007-10-29 10:00:00,24.88,24.88,24.61,24.67,35400.0,17.6985,17.6985,17.5064,17.5491,35400.0
2007-10-29 10:30:00,24.66,24.66,24.52,24.56,59600.0,17.542,17.542,17.4424,17.4708,59600.0
2007-10-29 11:00:00,24.56,24.56,24.49,24.54,51300.0,17.4708,17.4708,17.421,17.4566,51300.0
2007-10-29 11:30:00,24.55,24.61,24.55,24.58,23000.0,17.4637,17.5064,17.4637,17.4851,23000.0
2007-10-29 12:00:00,24.58,24.6,24.5,24.54,80700.0,17.4851,17.4993,17.4281,17.4566,80700.0
2007-10-29 12:30:00,24.54,24.6,24.52,24.59,26700.0,17.4566,17.4993,17.4424,17.4922,26700.0
2007-10-29 13:00:00,24.6,24.62,24.55,24.58,35700.0,17.4993,17.5135,17.4637,17.4851,35700.0
2007-10-29 13:30:00,24.6,24.72,24.55,24.71,81600.0,17.4993,17.5846,17.4637,17.5775,81600.0
2007-10-29 14:00:00,24.71,24.72,24.65,24.69,65500.0,17.5775,17.5846,17.5348,17.5633,65500.0
2007-10-29 14:30:00,24.68,24.81,24.66,24.79,59200.0,17.5562,17.6487,17.542,17.6344,59200.0
2007-10-29 15:00:00,24.78,24.8,24.7,24.75,45700.0,17.6273,17.6416,17.5704,17.606,45700.0
2007-10-29 15:30:00,24.76,24.81,24.7,24.74,116400.0,17.6131,17.6487,17.5704,17.5989,116400.0
2007-10-30 09:30:00,24.69,24.95,24.6,24.95,59700.0,17.5633,17.7483,17.4993,17.7483,59700.0
2007-10-30 10:00:00,24.94,25.0,24.88,24.93,48000.0,17.7411,17.7838,17.6985,17.734,48000.0
2007-10-30 10:30:00,24.92,25.03,24.89,25.0,77100.0,17.7269,17.8052,17.7056,17.7838,77100.0
2007-10-30 11:00:00,25.01,25.03,24.99,25.0,36400.0,17.7909,17.8052,17.7767,17.7838,36400.0
2007-10-30 11:30:00,25.0,25.03,24.92,25.0,30600.0,17.7838,17.8052,17.7269,17.7838,30600.0
2007-10-30 12:00:00,25.0,25.1,24.99,25.08,28600.0,17.7838,17.855,17.7767,17.8407,28600.0
2007-10-30 12:30:00,25.08,25.12,25.03,25.07,29400.0,17.8407,17.8692,17.8052,17.8336,29400.0
2007-10-30 13:00:00,25.07,25.11,25.03,25.07,46100.0,17.8336,17.8621,17.8052,17.8336,46100.0
2007-10-30 13:30:00,25.06,25.11,25.01,25.1,45600.0,17.8265,17.8621,17.7909,17.855,45600.0
2007-10-30 14:00:00,25.1,25.16,25.07,25.09,38000.0,17.855,17.8976,17.8336,17.8478,38000.0
2007-10-30 14:30:00,25.11,25.18,25.07,25.16,55500.0,17.8621,17.9119,17.8336,17.8976,55500.0
2007-10-30 15:00:00,25.16,25.2,25.07,25.07,77200.0,17.8976,17.9261,17.8336,17.8336,77200.0
2007-10-30 15:30:00,25.07,25.08,24.8,24.82,201900.0,17.8336,17.8407,17.6416,17.6558,201900.0
2007-10-31 09:30:00,24.86,24.96,24.71,24.79,51900.0,17.6842,17.7554,17.5775,17.6344,51900.0
2007-10-31 10:00:00,24.81,24.85,24.67,24.67,61000.0,17.6487,17.6771,17.5491,17.5491,61000.0
2007-10-31 10:30:00,24.67,24.83,24.64,24.77,37800.0,17.5491,17.6629,17.5277,17.6202,37800.0
2007-10-31 11:00:00,24.79,24.79,24.74,24.74,33700.0,17.6344,17.6344,17.5989,17.5989,33700.0
2007-10-31 11:30:00,24.76,24.79,24.7,24.74,48100.0,17.6131,17.6344,17.5704,17.5989,48100.0
2007-10-31 12:00:00,24.75,24.86,24.73,24.81,38100.0,17.606,17.6842,17.5918,17.6487,38100.0
2007-10-31 12:30:00,24.82,24.9,24.82,24.87,56500.0,17.6558,17.7127,17.6558,17.6913,56500.0
2007-10-31 13:00:00,24.87,24.97,24.86,24.91,30800.0,17.6913,17.7625,17.6842,17.7198,30800.0
2007-10-31 13:30:00,24.92,24.97,24.86,24.89,67600.0,17.7269,17.7625,17.6842,17.7056,67600.0
2007-10-31 14:00:00,24.9,25.24,24.7,24.81,173700.0,17.7127,17.9545,17.5704,17.6487,173700.0
2007-10-31 14:30:00,24.8,25.12,24.74,25.1,198200.0,17.6416,17.8692,17.5989,17.855,198200.0
2007-10-31 15:00:00,25.09,25.1,24.82,24.92,89900.0,17.8478,17.855,17.6558,17.7269,89900.0
2007-10-31 15:30:00,24.89,25.02,24.84,24.91,301000.0,17.7056,17.798,17.67,17.7198,301000.0
2007-11-01 09:30:00,24.84,25.03,24.59,24.84,127500.0,17.67,17.8052,17.4922,17.67,127500.0
2007-11-01 10:00:00,24.84,24.85,24.56,24.67,82200.0,17.67,17.6771,17.4708,17.5491,82200.0
2007-11-01 10:30:00,24.66,24.88,24.66,24.88,65700.0,17.542,17.6985,17.542,17.6985,65700.0
2007-11-01 11:00:00,24.86,24.88,24.75,24.87,35800.0,17.6842,17.6985,17.606,17.6913,35800.0
2007-11-01 11:30:00,24.86,24.86,24.71,24.77,58800.0,17.6842,17.6842,17.5775,17.6202,58800.0
2007-11-01 12:00:00,24.78,24.84,24.7,24.71,33100.0,17.6273,17.67,17.5704,17.5775,33100.0
2007-11-01 12:30:00,24.7,24.72,24.64,24.71,43600.0,17.5704,17.5846,17.5277,17.5775,43600.0
2007-11-01 13:00:00,24.69,24.73,24.61,24.63,45600.0,17.5633,17.5918,17.5064,17.5206,45600.0
2007-11-01 13:30:00,24.62,24.66,24.55,24.56,52800.0,17.5135,17.542,17.4637,17.4708,52800.0
2007-11-01 14:00:00,24.55,24.64,24.52,24.56,53800.0,17.4637,17.5277,17.4424,17.4708,53800.0
2007-11-01 14:30:00,24.54,24.66,24.54,24.65,36300.0,17.4566,17.542,17.4566,17.5348,36300.0
2007-11-01 15:00:00,24.63,24.65,24.5,24.5,83000.0,17.5206,17.5348,17.4281,17.4281,83000.0
2007-11-01 15:30:00,24.5,24.53,24.4,24.43,204600.0,17.4281,17.4495,17.357,17.3784,204600.0
2007-11-02 09:30:00,24.36,24.53,24.14,24.32,78100.0,17.3286,17.4495,17.1721,17.3001,78100.0
2007-11-02 10:00:00,24.34,24.36,24.14,24.36,60400.0,17.3143,17.3286,17.1721,17.3286,60400.0
2007-11-02 10:30:00,24.36,24.45,24.33,24.43,34100.0,17.3286,17.3926,17.3072,17.3784,34100.0
2007-11-02 11:00:00,24.43,24.47,24.28,24.28,29700.0,17.3784,17.4068,17.2716,17.2716,29700.0
2007-11-02 11:30:00,24.3,24.4,24.22,24.33,35100.0,17.2859,17.357,17.229,17.3072,35100.0
2007-11-02 12:00:00,24.35,24.46,24.31,24.45,58600.0,17.3214,17.3997,17.293,17.3926,58600.0
2007-11-02 12:30:00,24.46,24.66,24.44,24.57,56700.0,17.3997,17.542,17.3855,17.4779,56700.0
2007-11-02 13:00:00,24.57,24.65,24.37,24.39,38900.0,17.4779,17.5348,17.3357,17.3499,38900.0
2007-11-02 13:30:00,24.39,24.43,24.26,24.3,46000.0,17.3499,17.3784,17.2574,17.2859,46000.0
2007-11-02 14:00:00,24.3,24.32,24.15,24.25,60700.0,17.2859,17.3001,17.1792,17.2503,60700.0
2007-11-02 14:30:00,24.26,24.26,24.07,24.08,37900.0,17.2574,17.2574,17.1223,17.1294,37900.0
2007-11-02 15:00:00,24.1,24.27,24.07,24.24,43900.0,17.1436,17.2645,17.1223,17.2432,43900.0
2007-11-02 15:30:00,24.25,24.33,24.18,24.32,116700.0,17.2503,17.3072,17.2005,17.3001,116700.0
2007-11-05 09:30:00,24.06,24.28,24.0,24.21,55700.0,17.1152,17.2716,17.0725,17.2219,55700.0
2007-11-05 10:00:00,24.22,24.25,24.1,24.23,62100.0,17.229,17.2503,17.1436,17.2361,62100.0
2007-11-05 10:30:00,24.2,24.41,24.2,24.31,55800.0,17.2147,17.3641,17.2147,17.293,55800.0
2007-11-05 11:00:00,24.32,24.4,24.29,24.34,32100.0,17.3001,17.357,17.2788,17.3143,32100.0
2007-11-05 11:30:00,24.35,24.39,24.29,24.33,24500.0,17.3214,17.3499,17.2788,17.3072,24500.0
2007-11-05 12:00:00,24.34,24.35,24.22,24.24,30300.0,17.3143,17.3214,17.229,17.2432,30300.0
2007-11-05 12:30:00,24.23,24.37,24.2,24.29,42800.0,17.2361,17.3357,17.2147,17.2788,42800.0
2007-11-05 13:00:00,24.3,24.31,24.17,24.19,33900.0,17.2859,17.293,17.1934,17.2076,33900.0
2007-11-05 13:30:00,24.2,24.23,24.06,24.1,56300.0,17.2147,17.2361,17.1152,17.1436,56300.0
2007-11-05 14:00:00,24.11,24.24,24.1,24.18,53300.0,17.1507,17.2432,17.1436,17.2005,53300.0
2007-11-05 14:30:00,24.18,24.21,24.09,24.15,50900.0,17.2005,17.2219,17.1365,17.1792,50900.0
2007-11-05 15:00:00,24.15,24.36,24.14,24.32,115400.0,17.1792,17.3286,17.1721,17.3001,115400.0
2007-11-05 15:30:00,24.33,24.39,24.24,24.24,90200.0,17.3072,17.3499,17.2432,17.2432,90200.0
2007-11-06 09:30:00,24.22,24.45,24.15,24.25,113000.0,17.229,17.3926,17.1792,17.2503,113000.0
2007-11-06 10:00:00,24.28,24.3,24.09,24.15,90800.0,17.2716,17.2859,17.1365,17.1792,90800.0
2007-11-06 10:30:00,24.15,24.21,24.04,24.14,65700.0,17.1792,17.2219,17.1009,17.1721,65700.0
2007-11-06 11:00:00,24.12,24.25,24.08,24.2,54400.0,17.1578,17.2503,17.1294,17.2147,54400.0
2007-11-06 11:30:00,24.22,24.33,24.15,24.26,116000.0,17.229,17.3072,17.1792,17.2574,116000.0
2007-11-06 12:00:00,24.26,24.31,24.2,24.26,49300.0,17.2574,17.293,17.2147,17.2574,49300.0
2007-11-06 12:30:00,24.26,24.3,24.22,24.29,28400.0,17.2574,17.2859,17.229,17.2788,28400.0
2007-11-06 13:00:00,24.29,24.34,24.25,24.34,36100.0,17.2788,17.3143,17.2503,17.3143,36100.0
2007-11-06 13:30:00,24.34,24.39,24.28,24.28,31700.0,17.3143,17.3499,17.2716,17.2716,31700.0
2007-11-06 14:00:00,24.29,24.35,24.26,24.29,46200.0,17.2788,17.3214,17.2574,17.2788,46200.0
2007-11-06 14:30:00,24.27,24.49,24.25,24.42,128300.0,17.2645,17.421,17.2503,17.3712,128300.0
2007-11-06 15:00:00,24.42,24.53,24.34,24.51,97500.0,17.3712,17.4495,17.3143,17.4353,97500.0
2007-11-06 15:30:00,24.5,24.68,24.45,24.66,211200.0,17.4281,17.5562,17.3926,17.542,211200.0
2007-11-07 09:30:00,24.33,24.36,24.16,24.3,85100.0,17.3072,17.3286,17.1863,17.2859,85100.0
2007-11-07 10:00:00,24.31,24.81,24.3,24.76,447500.0,17.293,17.6487,17.2859,17.6131,447500.0
2007-11-07 10:30:00,24.75,24.88,24.74,24.75,205700.0,17.606,17.6985,17.5989,17.606,205700.0
2007-11-07 11:00:00,24.76,24.96,24.75,24.95,131600.0,17.6131,17.7554,17.606,17.7483,131600.0
2007-11-07 11:30:00,24.95,25.03,24.89,25.0,126500.0,17.7483,17.8052,17.7056,17.7838,126500.0
2007-11-07 12:00:00,24.99,24.99,24.72,24.8,124200.0,17.7767,17.7767,17.5846,17.6416,124200.0
2007-11-07 12:30:00,24.81,24.84,24.74,24.76,110300.0,17.6487,17.67,17.5989,17.6131,110300.0
2007-11-07 13:00:00,24.75,24.82,24.62,24.7,107600.0,17.606,17.6558,17.5135,17.5704,107600.0
2007-11-07 13:30:00,24.71,24.86,24.69,24.8,79000.0,17.5775,17.6842,17.5633,17.6416,79000.0
2007-11-07 14:00:00,24.8,24.93,24.75,24.92,104900.0,17.6416,17.734,17.606,17.7269,104900.0
2007-11-07 14:30:00,24.92,24.94,24.75,24.79,77400.0,17.7269,17.7411,17.606,17.6344,77400.0
2007-11-07 15:00:00,24.8,24.86,24.68,24.69,183500.0,17.6416,17.6842,17.5562,17.5633,183500.0
2007-11-07 15:30:00,24.68,24.75,24.62,24.66,278200.0,17.5562,17.606,17.5135,17.542,278200.0
2007-11-08 09:30:00,24.55,24.7,24.42,24.62,93900.0,17.4637,17.5704,17.3712,17.5135,93900.0
2007-11-08 10:00:00,24.61,24.71,24.41,24.53,143200.0,17.5064,17.5775,17.3641,17.4495,143200.0
2007-11-08 10:30:00,24.52,24.54,24.38,24.5,104300.0,17.4424,17.4566,17.3428,17.4281,104300.0
2007-11-08 11:00:00,24.49,24.63,24.48,24.57,121200.0,17.421,17.5206,17.4139,17.4779,121200.0
2007-11-08 11:30:00,24.56,24.59,24.42,24.48,85300.0,17.4708,17.4922,17.3712,17.4139,85300.0
2007-11-08 12:00:00,24.48,24.51,24.29,24.39,133800.0,17.4139,17.4353,17.2788,17.3499,133800.0
2007-11-08 12:30:00,24.39,24.44,24.27,24.3,234300.0,17.3499,17.3855,17.2645,17.2859,234300.0
2007-11-08 13:00:00,24.3,24.51,24.21,24.51,182400.0,17.2859,17.4353,17.2219,17.4353,182400.0
2007-11-08 13:30:00,24.5,24.59,24.4,24.52,182300.0,17.4281,17.4922,17.357,17.4424,182300.0
2007-11-08 14:00:00,24.53,24.55,24.4,24.45,128000.0,17.4495,17.4637,17.357,17.3926,128000.0
2007-11-08 14:30:00,24.46,24.6,24.38,24.51,213000.0,17.3997,17.4993,17.3428,17.4353,213000.0
2007-11-08 15:00:00,24.51,24.63,24.46,24.59,223600.0,17.4353,17.5206,17.3997,17.4922,223600.0
2007-11-08 15:30:00,24.6,24.79,24.59,24.69,185100.0,17.4993,17.6344,17.4922,17.5633,185100.0
2007-11-09 09:30:00,24.41,24.47,24.13,24.22,303900.0,17.3641,17.4068,17.1649,17.229,303900.0
2007-11-09 10:00:00,24.22,24.46,24.18,24.38,109100.0,17.229,17.3997,17.2005,17.3428,109100.0
2007-11-09 10:30:00,24.38,24.45,24.27,24.34,139300.0,17.3428,17.3926,17.2645,17.3143,139300.0
2007-11-09 11:00:00,24.36,24.4,24.17,24.32,69100.0,17.3286,17.357,17.1934,17.3001,69100.0
2007-11-09 11:30:00,24.33,24.49,24.3,24.42,103100.0,17.3072,17.421,17.2859,17.3712,103100.0
2007-11-09 12:00:00,24.41,24.42,24.29,24.38,56300.0,17.3641,17.3712,17.2788,17.3428,56300.0
2007-11-09 12:30:00,24.39,24.54,24.35,24.41,103300.0,17.3499,17.4566,17.3214,17.3641,103300.0
2007-11-09 13:00:00,24.4,24.45,24.3,24.33,73500.0,17.357,17.3926,17.2859,17.3072,73500.0
2007-11-09 13:30:00,24.35,24.37,24.27,24.34,46100.0,17.3214,17.3357,17.2645,17.3143,46100.0
2007-11-09 14:00:00,24.34,24.4,24.25,24.39,156400.0,17.3143,17.357,17.2503,17.3499,156400.0
2007-11-09 14:30:00,24.4,24.44,24.32,24.39,103900.0,17.357,17.3855,17.3001,17.3499,103900.0
2007-11-09 15:00:00,24.39,24.48,24.33,24.43,109300.0,17.3499,17.4139,17.3072,17.3784,109300.0
2007-11-09 15:30:00,24.43,24.48,24.19,24.2,194600.0,17.3784,17.4139,17.2076,17.2147,194600.0
2007-11-12 09:30:00,23.96,24.5,23.96,24.42,116000.0,17.044,17.4281,17.044,17.3712,116000.0
2007-11-12 10:00:00,24.43,24.44,24.13,24.26,121800.0,17.3784,17.3855,17.1649,17.2574,121800.0
2007-11-12 10:30:00,24.26,24.41,24.24,24.36,133500.0,17.2574,17.3641,17.2432,17.3286,133500.0
2007-11-12 11:00:00,24.35,24.44,24.33,24.41,121300.0,17.3214,17.3855,17.3072,17.3641,121300.0
2007-11-12 11:30:00,24.41,24.42,24.17,24.23,122100.0,17.3641,17.3712,17.1934,17.2361,122100.0
2007-11-12 12:00:00,24.23,24.27,24.22,24.25,99200.0,17.2361,17.2645,17.229,17.2503,99200.0
2007-11-12 12:30:00,24.25,24.29,24.17,24.26,81700.0,17.2503,17.2788,17.1934,17.2574,81700.0
2007-11-12 13:00:00,24.26,24.29,24.21,24.24,98000.0,17.2574,17.2788,17.2219,17.2432,98000.0
2007-11-12 13:30:00,24.24,24.25,24.15,24.2,98300.0,17.2432,17.2503,17.1792,17.2147,98300.0
2007-11-12 14:00:00,24.19,24.24,24.1,24.18,101000.0,17.2076,17.2432,17.1436,17.2005,101000.0
2007-11-12 14:30:00,24.18,24.28,24.12,24.19,188800.0,17.2005,17.2716,17.1578,17.2076,188800.0
2007-11-12 15:00:00,24.18,24.23,23.99,24.03,285100.0,17.2005,17.2361,17.0654,17.0938,285100.0
2007-11-12 15:30:00,24.01,24.11,23.9,23.91,203500.0,17.0796,17.1507,17.0013,17.0084,203500.0
2007-11-13 09:30:00,24.01,24.31,23.96,24.11,78200.0,17.0796,17.293,17.044,17.1507,78200.0
2007-11-13 10:00:00,24.1,24.2,24.04,24.2,98000.0,17.1436,17.2147,17.1009,17.2147,98000.0
2007-11-13 10:30:00,24.2,24.23,24.09,24.17,64700.0,17.2147,17.2361,17.1365,17.1934,64700.0
2007-11-13 11:00:00,24.18,24.2,23.93,24.06,93200.0,17.2005,17.2147,17.0227,17.1152,93200.0
2007-11-13 11:30:00,24.07,24.09,23.96,24.0,68500.0,17.1223,17.1365,17.044,17.0725,68500.0
2007-11-13 12:00:00,23.99,24.09,23.95,24.07,54300.0,17.0654,17.1365,17.0369,17.1223,54300.0
2007-11-13 12:30:00,24.07,24.07,23.97,23.99,46000.0,17.1223,17.1223,17.0511,17.0654,46000.0
2007-11-13 13:00:00,23.98,24.02,23.91,23.95,50600.0,17.0582,17.0867,17.0084,17.0369,50600.0
2007-11-13 13:30:00,23.94,24.18,23.94,24.09,68700.0,17.0298,17.2005,17.0298,17.1365,68700.0
2007-11-13 14:00:00,24.09,24.17,24.02,24.11,92100.0,17.1365,17.1934,17.0867,17.1507,92100.0
2007-11-13 14:30:00,24.1,24.32,24.08,24.29,123500.0,17.1436,17.3001,17.1294,17.2788,123500.0
2007-11-13 15:00:00,24.3,24.57,24.3,24.45,165700.0,17.2859,17.4779,17.2859,17.3926,165700.0
2007-11-13 15:30:00,24.46,24.58,24.42,24.5,163900.0,17.3997,17.4851,17.3712,17.4281,163900.0
2007-11-14 09:30:00,24.87,24.87,24.3,24.43,73200.0,17.6913,17.6913,17.2859,17.3784,73200.0
2007-11-14 10:00:00,24.41,24.46,24.26,24.32,90800.0,17.3641,17.3997,17.2574,17.3001,90800.0
2007-11-14 10:30:00,24.32,24.34,24.21,24.21,51000.0,17.3001,17.3143,17.2219,17.2219,51000.0
2007-11-14 11:00:00,24.21,24.28,24.17,24.19,124700.0,17.2219,17.2716,17.1934,17.2076,124700.0
2007-11-14 11:30:00,24.22,24.27,24.16,24.22,59300.0,17.229,17.2645,17.1863,17.229,59300.0
2007-11-14 12:00:00,24.22,24.23,24.14,24.19,57100.0,17.229,17.2361,17.1721,17.2076,57100.0
2007-11-14 12:30:00,24.19,24.22,24.1,24.12,64300.0,17.2076,17.229,17.1436,17.1578,64300.0
2007-11-14 13:00:00,24.12,24.17,24.09,24.14,62300.0,17.1578,17.1934,17.1365,17.1721,62300.0
2007-11-14 13:30:00,24.14,24.16,24.0,24.0,78700.0,17.1721,17.1863,17.0725,17.0725,78700.0
2007-11-14 14:00:00,24.0,24.12,23.97,24.03,91800.0,17.0725,17.1578,17.0511,17.0938,91800.0
2007-11-14 14:30:00,24.03,24.05,23.98,24.02,89200.0,17.0938,17.108,17.0582,17.0867,89200.0
2007-11-14 15:00:00,24.02,24.1,24.01,24.05,134400.0,17.0867,17.1436,17.0796,17.108,134400.0
2007-11-14 15:30:00,24.05,24.05,23.81,23.82,222600.0,17.108,17.108,16.9373,16.9444,222600.0
2007-11-15 09:30:00,23.8,24.0,23.76,23.93,96000.0,16.9302,17.0725,16.9017,17.0227,96000.0
2007-11-15 10:00:00,23.93,24.0,23.86,23.92,124300.0,17.0227,17.0725,16.9729,17.0156,124300.0
2007-11-15 10:30:00,23.91,24.01,23.87,24.0,131600.0,17.0084,17.0796,16.98,17.0725,131600.0
2007-11-15 11:00:00,24.0,24.12,23.98,24.03,322400.0,17.0725,17.1578,17.0582,17.0938,322400.0
2007-11-15 11:30:00,24.05,24.05,23.88,23.93,86100.0,17.108,17.108,16.9871,17.0227,86100.0
2007-11-15 12:00:00,23.93,24.03,23.92,23.94,84700.0,17.0227,17.0938,17.0156,17.0298,84700.0
2007-11-15 12:30:00,23.93,23.94,23.84,23.84,110900.0,17.0227,17.0298,16.9587,16.9587,110900.0
2007-11-15 13:00:00,23.85,23.87,23.75,23.79,66700.0,16.9658,16.98,16.8946,16.9231,66700.0
2007-11-15 13:30:00,23.79,23.85,23.66,23.71,72500.0,16.9231,16.9658,16.8306,16.8662,72500.0
2007-11-15 14:00:00,23.71,23.77,23.65,23.71,115000.0,16.8662,16.9089,16.8235,16.8662,115000.0
2007-11-15 14:30:00,23.72,23.79,23.4,23.41,132100.0,16.8733,16.9231,16.6457,16.6528,132100.0
2007-11-15 15:00:00,23.41,23.66,23.41,23.6,199400.0,16.6528,16.8306,16.6528,16.7879,199400.0
2007-11-15 15:30:00,23.59,23.65,23.39,23.56,274500.0,16.7808,16.8235,16.6385,16.7595,274500.0
2007-11-16 09:30:00,23.47,23.76,23.4,23.51,295800.0,16.6955,16.9017,16.6457,16.7239,295800.0
2007-11-16 10:00:00,23.51,23.53,23.32,23.32,120100.0,16.7239,16.7381,16.5887,16.5887,120100.0
2007-11-16 10:30:00,23.32,23.41,23.23,23.38,147200.0,16.5887,16.6528,16.5247,16.6314,147200.0
2007-11-16 11:00:00,23.4,23.58,23.38,23.45,119700.0,16.6457,16.7737,16.6314,16.6812,119700.0
2007-11-16 11:30:00,23.44,23.65,23.43,23.64,69000.0,16.6741,16.8235,16.667,16.8164,69000.0
2007-11-16 12:00:00,23.64,23.75,23.62,23.69,67200.0,16.8164,16.8946,16.8022,16.852,67200.0
2007-11-16 12:30:00,23.69,23.69,23.59,23.6,108400.0,16.852,16.852,16.7808,16.7879,108400.0
2007-11-16 13:00:00,23.6,23.73,23.6,23.7,99600.0,16.7879,16.8804,16.7879,16.8591,99600.0
2007-11-16 13:30:00,23.7,23.79,23.66,23.69,160200.0,16.8591,16.9231,16.8306,16.852,160200.0
2007-11-16 14:00:00,23.7,23.74,23.6,23.72,141000.0,16.8591,16.8875,16.7879,16.8733,141000.0
2007-11-16 14:30:00,23.71,23.73,23.62,23.73,210700.0,16.8662,16.8804,16.8022,16.8804,210700.0
2007-11-16 15:00:00,23.72,23.77,23.65,23.71,224400.0,16.8733,16.9089,16.8235,16.8662,224400.0
2007-11-16 15:30:00,23.72,23.77,23.59,23.61,456500.0,16.8733,16.9089,16.7808,16.795,456500.0
2007-11-19 09:30:00,23.45,23.51,23.12,23.16,73000.0,16.6812,16.7239,16.4465,16.4749,73000.0
2007-11-19 10:00:00,23.16,23.28,23.04,23.04,73500.0,16.4749,16.5603,16.3896,16.3896,73500.0
2007-11-19 10:30:00,23.04,23.09,22.94,22.96,160000.0,16.3896,16.4251,16.3184,16.3327,160000.0
2007-11-19 11:00:00,22.96,23.02,22.8,22.94,104100.0,16.3327,16.3753,16.2188,16.3184,104100.0
2007-11-19 11:30:00,22.95,23.04,22.9,22.93,51600.0,16.3255,16.3896,16.29,16.3113,51600.0
2007-11-19 12:00:00,22.93,23.08,22.9,23.03,42400.0,16.3113,16.418,16.29,16.3825,42400.0
2007-11-19 12:30:00,23.03,23.04,22.92,22.97,72200.0,16.3825,16.3896,16.3042,16.3398,72200.0
2007-11-19 13:00:00,22.98,23.01,22.83,22.95,98300.0,16.3469,16.3682,16.2402,16.3255,98300.0
2007-11-19 13:30:00,22.96,23.02,22.87,22.9,104300.0,16.3327,16.3753,16.2686,16.29,104300.0
2007-11-19 14:00:00,22.9,23.08,22.89,23.07,116700.0,16.29,16.418,16.2829,16.4109,116700.0
2007-11-19 14:30:00,23.07,23.15,22.93,22.94,111100.0,16.4109,16.4678,16.3113,16.3184,111100.0
2007-11-19 15:00:00,22.93,23.08,22.88,23.0,116800.0,16.3113,16.418,16.2758,16.3611,116800.0
2007-11-19 15:30:00,23.0,23.03,22.86,22.91,182100.0,16.3611,16.3825,16.2615,16.2971,182100.0
2007-11-20 09:30:00,22.9,23.16,22.88,23.16,143500.0,16.29,16.4749,16.2758,16.4749,143500.0
2007-11-20 10:00:00,23.16,23.29,23.16,23.26,79000.0,16.4749,16.5674,16.4749,16.5461,79000.0
2007-11-20 10:30:00,23.29,23.45,23.25,23.45,65600.0,16.5674,16.6812,16.539,16.6812,65600.0
2007-11-20 11:00:00,23.45,23.49,23.39,23.42,93300.0,16.6812,16.7097,16.6385,16.6599,93300.0
2007-11-20 11:30:00,23.41,23.45,23.35,23.41,45900.0,16.6528,16.6812,16.6101,16.6528,45900.0
2007-11-20 12:00:00,23.41,23.42,23.25,23.28,55400.0,16.6528,16.6599,16.539,16.5603,55400.0
2007-11-20 12:30:00,23.28,23.29,23.13,23.22,98300.0,16.5603,16.5674,16.4536,16.5176,98300.0
2007-11-20 13:00:00,23.22,23.22,23.0,23.06,153300.0,16.5176,16.5176,16.3611,16.4038,153300.0
2007-11-20 13:30:00,23.06,23.17,23.06,23.11,74700.0,16.4038,16.482,16.4038,16.4394,74700.0
2007-11-20 14:00:00,23.1,23.21,22.94,22.97,211900.0,16.4323,16.5105,16.3184,16.3398,211900.0
2007-11-20 14:30:00,22.97,23.1,22.94,23.02,168200.0,16.3398,16.4323,16.3184,16.3753,168200.0
2007-11-20 15:00:00,23.01,23.16,22.93,23.13,137700.0,16.3682,16.4749,16.3113,16.4536,137700.0
2007-11-20 15:30:00,23.14,23.39,23.14,23.29,250600.0,16.4607,16.6385,16.4607,16.5674,250600.0
2007-11-21 09:30:00,23.07,23.22,22.86,23.01,77700.0,16.4109,16.5176,16.2615,16.3682,77700.0
2007-11-21 10:00:00,23.04,23.26,22.98,23.25,87000.0,16.3896,16.5461,16.3469,16.539,87000.0
2007-11-21 10:30:00,23.24,23.28,23.09,23.15,137400.0,16.5318,16.5603,16.4251,16.4678,137400.0
2007-11-21 11:00:00,23.15,23.16,22.96,22.97,91100.0,16.4678,16.4749,16.3327,16.3398,91100.0
2007-11-21 11:30:00,22.98,23.2,22.97,23.04,125000.0,16.3469,16.5034,16.3398,16.3896,125000.0
2007-11-21 12:00:00,23.03,23.1,23.01,23.01,90300.0,16.3825,16.4323,16.3682,16.3682,90300.0
2007-11-21 12:30:00,23.0,23.15,22.96,23.12,165800.0,16.3611,16.4678,16.3327,16.4465,165800.0
2007-11-21 13:00:00,23.12,23.19,22.94,22.94,135400.0,16.4465,16.4963,16.3184,16.3184,135400.0
2007-11-21 13:30:00,22.96,22.98,22.91,22.93,94100.0,16.3327,16.3469,16.2971,16.3113,94100.0
2007-11-21 14:00:00,22.94,23.07,22.91,22.99,160300.0,16.3184,16.4109,16.2971,16.354,160300.0
2007-11-21 14:30:00,23.0,23.04,22.91,23.02,154300.0,16.3611,16.3896,16.2971,16.3753,154300.0
2007-11-21 15:00:00,23.03,23.06,22.86,22.87,153300.0,16.3825,16.4038,16.2615,16.2686,153300.0
2007-11-21 15:30:00,22.87,23.0,22.85,22.89,192700.0,16.2686,16.3611,16.2544,16.2829,192700.0
2007-11-23 09:30:00,22.99,23.09,22.88,23.05,51300.0,16.354,16.4251,16.2758,16.3967,51300.0
2007-11-23 10:00:00,23.04,23.09,23.0,23.02,45600.0,16.3896,16.4251,16.3611,16.3753,45600.0
2007-11-23 10:30:00,23.01,23.11,23.0,23.11,32300.0,16.3682,16.4394,16.3611,16.4394,32300.0
2007-11-23 11:00:00,23.11,23.13,22.94,23.04,46100.0,16.4394,16.4536,16.3184,16.3896,46100.0
2007-11-23 11:30:00,23.03,23.15,23.02,23.12,34300.0,16.3825,16.4678,16.3753,16.4465,34300.0
2007-11-23 12:00:00,23.11,23.23,23.1,23.21,34800.0,16.4394,16.5247,16.4323,16.5105,34800.0
2007-11-23 12:30:00,23.22,23.26,23.05,23.15,63100.0,16.5176,16.5461,16.3967,16.4678,63100.0
2007-11-26 09:30:00,23.06,23.54,23.05,23.53,56700.0,16.4038,16.7452,16.3967,16.7381,56700.0
2007-11-26 10:00:00,23.51,23.65,23.36,23.42,119000.0,16.7239,16.8235,16.6172,16.6599,119000.0
2007-11-26 10:30:00,23.41,23.51,23.32,23.35,75600.0,16.6528,16.7239,16.5887,16.6101,75600.0
2007-11-26 11:00:00,23.34,23.47,23.34,23.39,73600.0,16.603,16.6955,16.603,16.6385,73600.0
2007-11-26 11:30:00,23.39,23.5,23.37,23.42,37400.0,16.6385,16.7168,16.6243,16.6599,37400.0
2007-11-26 12:00:00,23.42,23.5,23.34,23.5,60400.0,16.6599,16.7168,16.603,16.7168,60400.0
2007-11-26 12:30:00,23.5,23.53,23.44,23.52,45200.0,16.7168,16.7381,16.6741,16.731,45200.0
2007-11-26 13:00:00,23.51,23.53,23.37,23.37,45400.0,16.7239,16.7381,16.6243,16.6243,45400.0
2007-11-26 13:30:00,23.37,23.46,23.27,23.33,62600.0,16.6243,16.6883,16.5532,16.5959,62600.0
2007-11-26 14:00:00,23.33,23.4,23.28,23.35,49400.0,16.5959,16.6457,16.5603,16.6101,49400.0
2007-11-26 14:30:00,23.34,23.38,23.23,23.26,119900.0,16.603,16.6314,16.5247,16.5461,119900.0
2007-11-26 15:00:00,23.26,23.27,22.98,23.02,127800.0,16.5461,16.5532,16.3469,16.3753,127800.0
2007-11-26 15:30:00,23.03,23.06,22.87,22.88,240900.0,16.3825,16.4038,16.2686,16.2758,240900.0
2007-11-27 09:30:00,22.96,23.24,22.9,23.12,91500.0,16.3327,16.5318,16.29,16.4465,91500.0
2007-11-27 10:00:00,23.12,23.16,22.87,22.97,73600.0,16.4465,16.4749,16.2686,16.3398,73600.0
2007-11-27 10:30:00,22.97,23.18,22.96,23.16,33600.0,16.3398,16.4892,16.3327,16.4749,33600.0
2007-11-27 11:00:00,23.16,23.16,23.06,23.11,41000.0,16.4749,16.4749,16.4038,16.4394,41000.0
2007-11-27 11:30:00,23.12,23.24,23.12,23.15,47800.0,16.4465,16.5318,16.4465,16.4678,47800.0
2007-11-27 12:00:00,23.16,23.18,23.02,23.02,68900.0,16.4749,16.4892,16.3753,16.3753,68900.0
2007-11-27 12:30:00,23.03,23.2,23.02,23.11,72600.0,16.3825,16.5034,16.3753,16.4394,72600.0
2007-11-27 13:00:00,23.12,23.15,23.05,23.06,83500.0,16.4465,16.4678,16.3967,16.4038,83500.0
2007-11-27 13:30:00,23.06,23.1,22.8,22.8,131800.0,16.4038,16.4323,16.2188,16.2188,131800.0
2007-11-27 14:00:00,22.81,22.95,22.75,22.89,95700.0,16.226,16.3255,16.1833,16.2829,95700.0
2007-11-27 14:30:00,22.88,22.89,22.73,22.8,124200.0,16.2758,16.2829,16.1691,16.2188,124200.0
2007-11-27 15:00:00,22.8,22.86,22.7,22.77,142100.0,16.2188,16.2615,16.1477,16.1975,142100.0
2007-11-27 15:30:00,22.77,23.08,22.73,23.03,223900.0,16.1975,16.418,16.1691,16.3825,223900.0
2007-11-28 09:30:00,23.07,26.29,23.06,23.16,119400.0,16.4109,18.7015,16.4038,16.4749,119400.0
2007-11-28 10:00:00,23.14,23.41,23.11,23.39,68100.0,16.4607,16.6528,16.4394,16.6385,68100.0
2007-11-28 10:30:00,23.39,23.56,23.37,23.43,65800.0,16.6385,16.7595,16.6243,16.667,65800.0
2007-11-28 11:00:00,23.41,23.52,23.34,23.51,96100.0,16.6528,16.731,16.603,16.7239,96100.0
2007-11-28 11:30:00,23.51,23.77,23.43,23.51,563000.0,16.7239,16.9089,16.667,16.7239,563000.0
2007-11-28 12:00:00,23.52,23.75,23.52,23.63,110100.0,16.731,16.8946,16.731,16.8093,110100.0
2007-11-28 12:30:00,23.63,23.66,23.56,23.58,84300.0,16.8093,16.8306,16.7595,16.7737,84300.0
2007-11-28 13:00:00,23.59,23.65,23.57,23.63,77400.0,16.7808,16.8235,16.7666,16.8093,77400.0
2007-11-28 13:30:00,23.64,23.76,23.61,23.73,139600.0,16.8164,16.9017,16.795,16.8804,139600.0
2007-11-28 14:00:00,23.73,23.83,23.69,23.7,116600.0,16.8804,16.9515,16.852,16.8591,116600.0
2007-11-28 14:30:00,23.7,23.82,23.7,23.8,134200.0,16.8591,16.9444,16.8591,16.9302,134200.0
2007-11-28 15:00:00,23.8,23.81,23.6,23.62,313200.0,16.9302,16.9373,16.7879,16.8022,313200.0
2007-11-28 15:30:00,23.63,23.72,23.53,23.67,612500.0,16.8093,16.8733,16.7381,16.8377,612500.0
2007-11-29 09:30:00,23.58,23.78,23.44,23.44,112700.0,16.7737,16.916,16.6741,16.6741,112700.0
2007-11-29 10:00:00,23.44,23.54,23.43,23.46,83400.0,16.6741,16.7452,16.667,16.6883,83400.0
2007-11-29 10:30:00,23.48,23.51,23.41,23.48,91800.0,16.7026,16.7239,16.6528,16.7026,91800.0
2007-11-29 11:00:00,23.46,23.51,23.45,23.49,88000.0,16.6883,16.7239,16.6812,16.7097,88000.0
2007-11-29 11:30:00,23.49,23.62,23.49,23.51,120400.0,16.7097,16.8022,16.7097,16.7239,120400.0
2007-11-29 12:00:00,23.5,23.56,23.38,23.45,43500.0,16.7168,16.7595,16.6314,16.6812,43500.0
2007-11-29 12:30:00,23.46,23.48,23.32,23.35,47300.0,16.6883,16.7026,16.5887,16.6101,47300.0
2007-11-29 13:00:00,23.33,23.38,23.28,23.31,53800.0,16.5959,16.6314,16.5603,16.5816,53800.0
2007-11-29 13:30:00,23.32,23.39,23.24,23.35,79500.0,16.5887,16.6385,16.5318,16.6101,79500.0
2007-11-29 14:00:00,23.34,23.4,23.28,23.32,129300.0,16.603,16.6457,16.5603,16.5887,129300.0
2007-11-29 14:30:00,23.32,23.37,23.23,23.26,148000.0,16.5887,16.6243,16.5247,16.5461,148000.0
2007-11-29 15:00:00,23.26,23.33,23.2,23.26,181400.0,16.5461,16.5959,16.5034,16.5461,181400.0
2007-11-29 15:30:00,23.26,23.26,23.13,23.22,294100.0,16.5461,16.5461,16.4536,16.5176,294100.0
2007-11-30 09:30:00,23.4,23.63,23.39,23.55,100400.0,16.6457,16.8093,16.6385,16.7524,100400.0
2007-11-30 10:00:00,23.55,23.64,23.33,23.4,107700.0,16.7524,16.8164,16.5959,16.6457,107700.0
2007-11-30 10:30:00,23.4,23.47,23.28,23.28,62400.0,16.6457,16.6955,16.5603,16.5603,62400.0
2007-11-30 11:00:00,23.29,23.29,23.13,23.17,125500.0,16.5674,16.5674,16.4536,16.482,125500.0
2007-11-30 11:30:00,23.16,23.17,23.03,23.13,127500.0,16.4749,16.482,16.3825,16.4536,127500.0
2007-11-30 12:00:00,23.13,23.13,23.05,23.1,116600.0,16.4536,16.4536,16.3967,16.4323,116600.0
2007-11-30 12:30:00,23.09,23.19,23.06,23.19,71900.0,16.4251,16.4963,16.4038,16.4963,71900.0
2007-11-30 13:00:00,23.18,23.3,23.14,23.27,79700.0,16.4892,16.5745,16.4607,16.5532,79700.0
2007-11-30 13:30:00,23.27,23.37,23.26,23.31,62600.0,16.5532,16.6243,16.5461,16.5816,62600.0
2007-11-30 14:00:00,23.32,23.34,23.23,23.25,87000.0,16.5887,16.603,16.5247,16.539,87000.0
2007-11-30 14:30:00,23.25,23.28,23.14,23.21,154700.0,16.539,16.5603,16.4607,16.5105,154700.0
2007-11-30 15:00:00,23.2,23.31,23.12,23.3,141700.0,16.5034,16.5816,16.4465,16.5745,141700.0
2007-11-30 15:30:00,23.29,23.38,23.28,23.36,234700.0,16.5674,16.6314,16.5603,16.6172,234700.0
2007-12-03 09:30:00,23.18,23.4,22.91,23.09,97100.0,16.4892,16.6457,16.2971,16.4251,97100.0
2007-12-03 10:00:00,23.1,23.32,23.04,23.31,90700.0,16.4323,16.5887,16.3896,16.5816,90700.0
2007-12-03 10:30:00,23.3,23.53,23.28,23.5,130000.0,16.5745,16.7381,16.5603,16.7168,130000.0
2007-12-03 11:00:00,23.5,23.58,23.43,23.55,59900.0,16.7168,16.7737,16.667,16.7524,59900.0
2007-12-03 11:30:00,23.55,23.59,23.51,23.56,56900.0,16.7524,16.7808,16.7239,16.7595,56900.0
2007-12-03 12:00:00,23.56,23.63,23.54,23.62,34800.0,16.7595,16.8093,16.7452,16.8022,34800.0
2007-12-03 12:30:00,23.63,23.66,23.54,23.54,32900.0,16.8093,16.8306,16.7452,16.7452,32900.0
2007-12-03 13:00:00,23.55,23.55,23.4,23.4,38200.0,16.7524,16.7524,16.6457,16.6457,38200.0
2007-12-03 13:30:00,23.4,23.43,23.3,23.3,49100.0,16.6457,16.667,16.5745,16.5745,49100.0
2007-12-03 14:00:00,23.33,23.37,23.3,23.32,39100.0,16.5959,16.6243,16.5745,16.5887,39100.0
2007-12-03 14:30:00,23.32,23.38,23.25,23.36,67400.0,16.5887,16.6314,16.539,16.6172,67400.0
2007-12-03 15:00:00,23.35,23.38,23.26,23.35,67700.0,16.6101,16.6314,16.5461,16.6101,67700.0
2007-12-03 15:30:00,23.34,23.39,23.25,23.25,98600.0,16.603,16.6385,16.539,16.539,98600.0
2007-12-04 09:30:00,23.25,23.56,23.21,23.33,66200.0,16.539,16.7595,16.5105,16.5959,66200.0
2007-12-04 10:00:00,23.33,23.34,23.19,23.31,88700.0,16.5959,16.603,16.4963,16.5816,88700.0
2007-12-04 10:30:00,23.31,23.48,23.31,23.46,112000.0,16.5816,16.7026,16.5816,16.6883,112000.0
2007-12-04 11:00:00,23.46,23.5,23.45,23.46,48100.0,16.6883,16.7168,16.6812,16.6883,48100.0
2007-12-04 11:30:00,23.47,23.49,23.4,23.4,62200.0,16.6955,16.7097,16.6457,16.6457,62200.0
2007-12-04 12:00:00,23.4,23.51,23.4,23.5,54600.0,16.6457,16.7239,16.6457,16.7168,54600.0
2007-12-04 12:30:00,23.5,23.61,23.49,23.5,107300.0,16.7168,16.795,16.7097,16.7168,107300.0
2007-12-04 13:00:00,23.5,23.52,23.32,23.35,61500.0,16.7168,16.731,16.5887,16.6101,61500.0
2007-12-04 13:30:00,23.35,23.39,23.32,23.36,40200.0,16.6101,16.6385,16.5887,16.6172,40200.0
2007-12-04 14:00:00,23.33,23.36,23.25,23.3,75100.0,16.5959,16.6172,16.539,16.5745,75100.0
2007-12-04 14:30:00,23.29,23.44,23.28,23.43,66600.0,16.5674,16.6741,16.5603,16.667,66600.0
2007-12-04 15:00:00,23.45,23.45,23.35,23.36,55600.0,16.6812,16.6812,16.6101,16.6172,55600.0
2007-12-04 15:30:00,23.35,23.37,23.22,23.27,88000.0,16.6101,16.6243,16.5176,16.5532,88000.0
2007-12-05 09:30:00,23.55,23.55,23.3,23.34,54300.0,16.824,16.824,16.6454,16.674,54300.0
2007-12-05 10:00:00,23.34,23.51,23.29,23.46,93500.0,16.674,16.7955,16.6383,16.7597,93500.0
2007-12-05 10:30:00,23.45,23.52,23.42,23.48,37600.0,16.7526,16.8026,16.7312,16.774,37600.0
2007-12-05 11:00:00,23.47,23.48,23.4,23.46,59200.0,16.7669,16.774,16.7169,16.7597,59200.0
2007-12-05 11:30:00,23.46,23.47,23.38,23.38,27500.0,16.7597,16.7669,16.7026,16.7026,27500.0
2007-12-05 12:00:00,23.38,23.4,23.36,23.38,26500.0,16.7026,16.7169,16.6883,16.7026,26500.0
2007-12-05 12:30:00,23.39,23.39,23.27,23.3,30100.0,16.7097,16.7097,16.624,16.6454,30100.0
2007-12-05 13:00:00,23.29,23.33,23.24,23.29,74700.0,16.6383,16.6669,16.6026,16.6383,74700.0
2007-12-05 13:30:00,23.29,23.36,23.28,23.32,45600.0,16.6383,16.6883,16.6312,16.6597,45600.0
2007-12-05 14:00:00,23.33,23.36,23.2,23.23,31900.0,16.6669,16.6883,16.574,16.5954,31900.0
2007-12-05 14:30:00,23.22,23.26,23.18,23.23,52000.0,16.5883,16.6169,16.5597,16.5954,52000.0
2007-12-05 15:00:00,23.23,23.25,23.19,23.22,48200.0,16.5954,16.6097,16.5669,16.5883,48200.0
2007-12-05 15:30:00,23.22,23.36,23.22,23.34,77400.0,16.5883,16.6883,16.5883,16.674,77400.0
2007-12-06 09:30:00,23.36,23.52,23.16,23.41,75900.0,16.6883,16.8026,16.5454,16.724,75900.0
2007-12-06 10:00:00,23.41,23.46,23.31,23.31,83700.0,16.724,16.7597,16.6526,16.6526,83700.0
2007-12-06 10:30:00,23.3,23.32,23.18,23.2,109600.0,16.6454,16.6597,16.5597,16.574,109600.0
2007-12-06 11:00:00,23.21,23.24,23.17,23.22,54400.0,16.5811,16.6026,16.5526,16.5883,54400.0
2007-12-06 11:30:00,23.22,23.26,23.2,23.22,18400.0,16.5883,16.6169,16.574,16.5883,18400.0
2007-12-06 12:00:00,23.22,23.27,23.21,23.23,43800.0,16.5883,16.624,16.5811,16.5954,43800.0
2007-12-06 12:30:00,23.24,23.45,23.23,23.45,71900.0,16.6026,16.7526,16.5954,16.7526,71900.0
2007-12-06 13:00:00,23.44,23.46,23.41,23.43,52900.0,16.7455,16.7597,16.724,16.7383,52900.0
2007-12-06 13:30:00,23.43,23.47,23.33,23.37,46100.0,16.7383,16.7669,16.6669,16.6955,46100.0
2007-12-06 14:00:00,23.37,23.49,23.34,23.48,46400.0,16.6955,16.7812,16.674,16.774,46400.0
2007-12-06 14:30:00,23.47,23.62,23.47,23.58,55000.0,16.7669,16.8741,16.7669,16.8455,55000.0
2007-12-06 15:00:00,23.58,23.67,23.58,23.67,62500.0,16.8455,16.9098,16.8455,16.9098,62500.0
2007-12-06 15:30:00,23.67,23.78,23.27,23.74,119800.0,16.9098,16.9884,16.624,16.9598,119800.0
2007-12-07 09:30:00,23.72,24.0,23.54,23.55,218900.0,16.9455,17.1455,16.8169,16.824,218900.0
2007-12-07 10:00:00,23.55,23.62,23.51,23.51,125300.0,16.824,16.8741,16.7955,16.7955,125300.0
2007-12-07 10:30:00,23.51,23.6,23.51,23.55,75600.0,16.7955,16.8598,16.7955,16.824,75600.0
2007-12-07 11:00:00,23.55,23.57,23.52,23.52,78000.0,16.824,16.8383,16.8026,16.8026,78000.0
2007-12-07 11:30:00,23.52,23.6,23.52,23.54,112700.0,16.8026,16.8598,16.8026,16.8169,112700.0
2007-12-07 12:00:00,23.55,23.61,23.54,23.59,163700.0,16.824,16.8669,16.8169,16.8526,163700.0
2007-12-07 12:30:00,23.59,23.61,23.56,23.56,83000.0,16.8526,16.8669,16.8312,16.8312,83000.0
2007-12-07 13:00:00,23.56,23.57,23.51,23.53,201100.0,16.8312,16.8383,16.7955,16.8098,201100.0
2007-12-07 13:30:00,23.54,23.56,23.49,23.55,227500.0,16.8169,16.8312,16.7812,16.824,227500.0
2007-12-07 14:00:00,23.55,23.56,23.53,23.55,138500.0,16.824,16.8312,16.8098,16.824,138500.0
2007-12-07 14:30:00,23.55,23.56,23.53,23.53,68100.0,16.824,16.8312,16.8098,16.8098,68100.0
2007-12-07 15:00:00,23.54,23.58,23.52,23.56,166500.0,16.8169,16.8455,16.8026,16.8312,166500.0
2007-12-07 15:30:00,23.56,23.57,23.45,23.54,237100.0,16.8312,16.8383,16.7526,16.8169,237100.0
2007-12-10 09:30:00,23.6,23.61,23.37,23.46,79000.0,16.8598,16.8669,16.6955,16.7597,79000.0
2007-12-10 10:00:00,23.47,23.55,23.45,23.52,205400.0,16.7669,16.824,16.7526,16.8026,205400.0
2007-12-10 10:30:00,23.51,23.57,23.51,23.55,344700.0,16.7955,16.8383,16.7955,16.824,344700.0
2007-12-10 11:00:00,23.55,23.55,23.51,23.53,81100.0,16.824,16.824,16.7955,16.8098,81100.0
2007-12-10 11:30:00,23.53,23.55,23.51,23.53,47700.0,16.8098,16.824,16.7955,16.8098,47700.0
2007-12-10 12:00:00,23.53,23.55,23.52,23.54,63700.0,16.8098,16.824,16.8026,16.8169,63700.0
2007-12-10 12:30:00,23.53,23.56,23.52,23.54,85000.0,16.8098,16.8312,16.8026,16.8169,85000.0
2007-12-10 13:00:00,23.55,23.57,23.51,23.52,59200.0,16.824,16.8383,16.7955,16.8026,59200.0
2007-12-10 13:30:00,23.52,23.54,23.44,23.46,44000.0,16.8026,16.8169,16.7455,16.7597,44000.0
2007-12-10 14:00:00,23.46,23.53,23.45,23.49,77200.0,16.7597,16.8098,16.7526,16.7812,77200.0
2007-12-10 14:30:00,23.49,23.53,23.43,23.48,68400.0,16.7812,16.8098,16.7383,16.774,68400.0
2007-12-10 15:00:00,23.47,23.52,23.46,23.49,144600.0,16.7669,16.8026,16.7597,16.7812,144600.0
2007-12-10 15:30:00,23.5,23.56,23.46,23.56,203900.0,16.7883,16.8312,16.7597,16.8312,203900.0
2007-12-11 09:30:00,23.56,23.63,23.45,23.58,53900.0,16.8312,16.8812,16.7526,16.8455,53900.0
2007-12-11 10:00:00,23.59,23.62,23.55,23.56,93400.0,16.8526,16.8741,16.824,16.8312,93400.0
2007-12-11 10:30:00,23.56,23.56,23.49,23.49,124600.0,16.8312,16.8312,16.7812,16.7812,124600.0
2007-12-11 11:00:00,23.49,23.57,23.46,23.55,42100.0,16.7812,16.8383,16.7597,16.824,42100.0
2007-12-11 11:30:00,23.54,23.55,23.51,23.54,76200.0,16.8169,16.824,16.7955,16.8169,76200.0
2007-12-11 12:00:00,23.54,23.54,23.49,23.49,43100.0,16.8169,16.8169,16.7812,16.7812,43100.0
2007-12-11 12:30:00,23.51,23.59,23.49,23.58,68600.0,16.7955,16.8526,16.7812,16.8455,68600.0
2007-12-11 13:00:00,23.58,23.61,23.58,23.59,44100.0,16.8455,16.8669,16.8455,16.8526,44100.0
2007-12-11 13:30:00,23.58,23.61,23.55,23.59,184300.0,16.8455,16.8669,16.824,16.8526,184300.0
2007-12-11 14:00:00,23.59,23.7,23.24,23.4,229500.0,16.8526,16.9312,16.6026,16.7169,229500.0
2007-12-11 14:30:00,23.4,23.5,23.27,23.45,288100.0,16.7169,16.7883,16.624,16.7526,288100.0
2007-12-11 15:00:00,23.46,23.46,23.38,23.41,258400.0,16.7597,16.7597,16.7026,16.724,258400.0
2007-12-11 15:30:00,23.42,23.47,23.36,23.37,343700.0,16.7312,16.7669,16.6883,16.6955,343700.0
2007-12-12 09:30:00,23.73,23.91,23.54,23.57,129400.0,16.9526,17.0812,16.8169,16.8383,129400.0
2007-12-12 10:00:00,23.54,23.63,23.53,23.61,73200.0,16.8169,16.8812,16.8098,16.8669,73200.0
2007-12-12 10:30:00,23.61,23.62,23.43,23.46,132100.0,16.8669,16.8741,16.7383,16.7597,132100.0
2007-12-12 11:00:00,23.45,23.54,23.45,23.48,64100.0,16.7526,16.8169,16.7526,16.774,64100.0
2007-12-12 11:30:00,23.48,23.53,23.45,23.46,157400.0,16.774,16.8098,16.7526,16.7597,157400.0
2007-12-12 12:00:00,23.47,23.5,23.42,23.46,75400.0,16.7669,16.7883,16.7312,16.7597,75400.0
2007-12-12 12:30:00,23.45,23.48,23.42,23.46,115600.0,16.7526,16.774,16.7312,16.7597,115600.0
2007-12-12 13:00:00,23.47,23.51,23.42,23.46,57500.0,16.7669,16.7955,16.7312,16.7597,57500.0
2007-12-12 13:30:00,23.47,23.55,23.46,23.52,139500.0,16.7669,16.824,16.7597,16.8026,139500.0
2007-12-12 14:00:00,23.52,23.56,23.44,23.44,101500.0,16.8026,16.8312,16.7455,16.7455,101500.0
2007-12-12 14:30:00,23.44,23.5,23.41,23.43,92600.0,16.7455,16.7883,16.724,16.7383,92600.0
2007-12-12 15:00:00,23.42,23.43,23.21,23.38,226800.0,16.7312,16.7383,16.5811,16.7026,226800.0
2007-12-12 15:30:00,23.37,23.54,23.37,23.52,374600.0,16.6955,16.8169,16.6955,16.8026,374600.0
2007-12-13 09:30:00,23.36,23.58,23.32,23.48,103100.0,16.6883,16.8455,16.6597,16.774,103100.0
2007-12-13 10:00:00,23.46,23.55,23.42,23.46,92600.0,16.7597,16.824,16.7312,16.7597,92600.0
2007-12-13 10:30:00,23.47,23.52,23.43,23.52,113000.0,16.7669,16.8026,16.7383,16.8026,113000.0
2007-12-13 11:00:00,23.53,23.62,23.48,23.59,351100.0,16.8098,16.8741,16.774,16.8526,351100.0
2007-12-13 11:30:00,23.59,23.59,23.51,23.52,75300.0,16.8526,16.8526,16.7955,16.8026,75300.0
2007-12-13 12:00:00,23.52,23.53,23.43,23.45,71100.0,16.8026,16.8098,16.7383,16.7526,71100.0
2007-12-13 12:30:00,23.43,23.45,23.38,23.42,48700.0,16.7383,16.7526,16.7026,16.7312,48700.0
2007-12-13 13:00:00,23.42,23.45,23.37,23.44,54500.0,16.7312,16.7526,16.6955,16.7455,54500.0
2007-12-13 13:30:00,23.43,23.44,23.32,23.42,132800.0,16.7383,16.7455,16.6597,16.7312,132800.0
2007-12-13 14:00:00,23.42,23.57,23.4,23.54,98800.0,16.7312,16.8383,16.7169,16.8169,98800.0
2007-12-13 14:30:00,23.55,23.55,23.46,23.47,78400.0,16.824,16.824,16.7597,16.7669,78400.0
2007-12-13 15:00:00,23.46,23.57,23.44,23.56,101800.0,16.7597,16.8383,16.7455,16.8312,101800.0
2007-12-13 15:30:00,23.56,23.62,23.49,23.61,164700.0,16.8312,16.8741,16.7812,16.8669,164700.0
2007-12-14 09:30:00,23.32,23.41,23.24,23.29,94900.0,16.6597,16.724,16.6026,16.6383,94900.0
2007-12-14 10:00:00,23.3,23.35,23.21,23.27,93600.0,16.6454,16.6812,16.5811,16.624,93600.0
2007-12-14 10:30:00,23.25,23.44,23.25,23.42,103200.0,16.6097,16.7455,16.6097,16.7312,103200.0
2007-12-14 11:00:00,23.42,23.53,23.38,23.48,90000.0,16.7312,16.8098,16.7026,16.774,90000.0
2007-12-14 11:30:00,23.47,23.5,23.43,23.49,103500.0,16.7669,16.7883,16.7383,16.7812,103500.0
2007-12-14 12:00:00,23.49,23.52,23.47,23.48,123800.0,16.7812,16.8026,16.7669,16.774,123800.0
2007-12-14 12:30:00,23.48,23.54,23.47,23.51,59200.0,16.774,16.8169,16.7669,16.7955,59200.0
2007-12-14 13:00:00,23.51,23.52,23.45,23.48,58200.0,16.7955,16.8026,16.7526,16.774,58200.0
2007-12-14 13:30:00,23.48,23.48,23.39,23.42,69100.0,16.774,16.774,16.7097,16.7312,69100.0
2007-12-14 14:00:00,23.43,23.52,23.42,23.49,98100.0,16.7383,16.8026,16.7312,16.7812,98100.0
2007-12-14 14:30:00,23.49,23.54,23.43,23.48,219200.0,16.7812,16.8169,16.7383,16.774,219200.0
2007-12-14 15:00:00,23.48,23.51,23.46,23.5,217900.0,16.774,16.7955,16.7597,16.7883,217900.0
2007-12-14 15:30:00,23.51,23.54,23.4,23.49,328000.0,16.7955,16.8169,16.7169,16.7812,328000.0
2007-12-17 09:30:00,23.4,23.4,23.07,23.38,139500.0,16.7169,16.7169,16.4811,16.7026,139500.0
2007-12-17 10:00:00,23.37,23.46,23.25,23.4,95400.0,16.6955,16.7597,16.6097,16.7169,95400.0
2007-12-17 10:30:00,23.38,23.54,23.36,23.5,72100.0,16.7026,16.8169,16.6883,16.7883,72100.0
2007-12-17 11:00:00,23.49,23.52,23.42,23.44,62700.0,16.7812,16.8026,16.7312,16.7455,62700.0
2007-12-17 11:30:00,23.46,23.49,23.41,23.47,59000.0,16.7597,16.7812,16.724,16.7669,59000.0
2007-12-17 12:00:00,23.47,23.52,23.47,23.5,50800.0,16.7669,16.8026,16.7669,16.7883,50800.0
2007-12-17 12:30:00,23.5,23.52,23.45,23.51,59300.0,16.7883,16.8026,16.7526,16.7955,59300.0
2007-12-17 13:00:00,23.51,23.53,23.38,23.43,99200.0,16.7955,16.8098,16.7026,16.7383,99200.0
2007-12-17 13:30:00,23.44,23.46,23.36,23.42,94800.0,16.7455,16.7597,16.6883,16.7312,94800.0
2007-12-17 14:00:00,23.42,23.45,23.37,23.4,55600.0,16.7312,16.7526,16.6955,16.7169,55600.0
2007-12-17 14:30:00,23.4,23.43,23.35,23.4,98600.0,16.7169,16.7383,16.6812,16.7169,98600.0
2007-12-17 15:00:00,23.4,23.41,23.2,23.2,122500.0,16.7169,16.724,16.574,16.574,122500.0
2007-12-17 15:30:00,23.21,23.29,23.17,23.22,180900.0,16.5811,16.6383,16.5526,16.5883,180900.0
2007-12-18 09:30:00,23.27,23.32,23.16,23.31,97100.0,16.624,16.6597,16.5454,16.6526,97100.0
2007-12-18 10:00:00,23.31,23.31,23.1,23.16,64100.0,16.6526,16.6526,16.5026,16.5454,64100.0
2007-12-18 10:30:00,23.17,23.24,23.15,23.18,71200.0,16.5526,16.6026,16.5383,16.5597,71200.0
2007-12-18 11:00:00,23.18,23.18,23.0,23.02,61800.0,16.5597,16.5597,16.4311,16.4454,61800.0
2007-12-18 11:30:00,23.01,23.05,22.93,22.94,58900.0,16.4383,16.4668,16.3811,16.3883,58900.0
2007-12-18 12:00:00,22.95,22.95,22.87,22.9,71000.0,16.3954,16.3954,16.3383,16.3597,71000.0
2007-12-18 12:30:00,22.9,22.98,22.84,22.92,68600.0,16.3597,16.4168,16.3168,16.374,68600.0
2007-12-18 13:00:00,22.91,23.02,22.86,23.01,49200.0,16.3668,16.4454,16.3311,16.4383,49200.0
2007-12-18 13:30:00,23.01,23.07,22.96,22.97,45500.0,16.4383,16.4811,16.4025,16.4097,45500.0
2007-12-18 14:00:00,22.96,23.15,22.96,23.14,94400.0,16.4025,16.5383,16.4025,16.5311,94400.0
2007-12-18 14:30:00,23.14,23.22,23.11,23.19,195600.0,16.5311,16.5883,16.5097,16.5669,195600.0
2007-12-18 15:00:00,23.19,23.25,23.13,23.22,153700.0,16.5669,16.6097,16.524,16.5883,153700.0
2007-12-18 15:30:00,23.22,23.31,23.09,23.13,196400.0,16.5883,16.6526,16.4954,16.524,196400.0
2007-12-19 09:30:00,23.21,23.23,22.9,22.92,86800.0,16.5811,16.5954,16.3597,16.374,86800.0
2007-12-19 10:00:00,22.93,23.01,22.85,22.88,123800.0,16.3811,16.4383,16.324,16.3454,123800.0
2007-12-19 10:30:00,22.9,22.93,22.82,22.82,83100.0,16.3597,16.3811,16.3025,16.3025,83100.0
2007-12-19 11:00:00,22.82,22.91,22.71,22.71,100400.0,16.3025,16.3668,16.224,16.224,100400.0
2007-12-19 11:30:00,22.71,22.72,22.54,22.56,95400.0,16.224,16.2311,16.1025,16.1168,95400.0
2007-12-19 12:00:00,22.56,22.7,22.54,22.66,82600.0,16.1168,16.2168,16.1025,16.1882,82600.0
2007-12-19 12:30:00,22.65,22.67,22.58,22.64,67500.0,16.1811,16.1954,16.1311,16.1739,67500.0
2007-12-19 13:00:00,22.62,22.63,22.53,22.54,54000.0,16.1597,16.1668,16.0954,16.1025,54000.0
2007-12-19 13:30:00,22.55,22.58,22.44,22.5,67000.0,16.1096,16.1311,16.0311,16.0739,67000.0
2007-12-19 14:00:00,22.49,22.6,22.46,22.55,92000.0,16.0668,16.1454,16.0454,16.1096,92000.0
2007-12-19 14:30:00,22.55,22.64,22.54,22.57,85100.0,16.1096,16.1739,16.1025,16.1239,85100.0
2007-12-19 15:00:00,22.57,22.61,22.48,22.48,129800.0,16.1239,16.1525,16.0596,16.0596,129800.0
2007-12-19 15:30:00,22.48,22.58,22.41,22.43,205100.0,16.0596,16.1311,16.0096,16.0239,205100.0
2007-12-20 09:30:00,22.53,22.83,22.51,22.72,142400.0,16.0954,16.3097,16.0811,16.2311,142400.0
2007-12-20 10:00:00,22.73,22.77,22.69,22.7,86700.0,16.2382,16.2668,16.2097,16.2168,86700.0
2007-12-20 10:30:00,22.7,22.86,22.7,22.78,113100.0,16.2168,16.3311,16.2168,16.274,113100.0
2007-12-20 11:00:00,22.78,22.89,22.69,22.8,227200.0,16.274,16.3525,16.2097,16.2882,227200.0
2007-12-20 11:30:00,22.8,22.89,22.74,22.76,86100.0,16.2882,16.3525,16.2454,16.2597,86100.0
2007-12-20 12:00:00,22.76,22.79,22.69,22.74,78400.0,16.2597,16.2811,16.2097,16.2454,78400.0
2007-12-20 12:30:00,22.74,22.74,22.68,22.72,63400.0,16.2454,16.2454,16.2025,16.2311,63400.0
2007-12-20 13:00:00,22.72,22.8,22.7,22.71,43200.0,16.2311,16.2882,16.2168,16.224,43200.0
2007-12-20 13:30:00,22.71,22.83,22.69,22.82,95600.0,16.224,16.3097,16.2097,16.3025,95600.0
2007-12-20 14:00:00,22.82,23.05,22.81,23.03,143200.0,16.3025,16.4668,16.2954,16.4526,143200.0
2007-12-20 14:30:00,23.02,23.2,23.02,23.1,126400.0,16.4454,16.574,16.4454,16.5026,126400.0
2007-12-20 15:00:00,23.11,23.23,23.09,23.16,72800.0,16.5097,16.5954,16.4954,16.5454,72800.0
2007-12-20 15:30:00,23.16,23.3,23.15,23.28,132500.0,16.5454,16.6454,16.5383,16.6312,132500.0
2007-12-21 09:30:00,23.63,23.7,23.45,23.54,395800.0,16.8812,16.9312,16.7526,16.8169,395800.0
2007-12-21 10:00:00,23.54,23.65,23.54,23.64,101700.0,16.8169,16.8955,16.8169,16.8883,101700.0
2007-12-21 10:30:00,23.63,23.64,23.45,23.46,62400.0,16.8812,16.8883,16.7526,16.7597,62400.0
2007-12-21 11:00:00,23.46,23.57,23.46,23.52,58200.0,16.7597,16.8383,16.7597,16.8026,58200.0
2007-12-21 11:30:00,23.51,23.56,23.49,23.53,68300.0,16.7955,16.8312,16.7812,16.8098,68300.0
2007-12-21 12:00:00,23.53,23.55,23.48,23.48,45700.0,16.8098,16.824,16.774,16.774,45700.0
2007-12-21 12:30:00,23.48,23.48,23.41,23.42,27000.0,16.774,16.774,16.724,16.7312,27000.0
2007-12-21 13:00:00,23.41,23.45,23.41,23.44,16500.0,16.724,16.7526,16.724,16.7455,16500.0
2007-12-21 13:30:00,23.43,23.44,23.41,23.42,17900.0,16.7383,16.7455,16.724,16.7312,17900.0
2007-12-21 14:00:00,23.41,23.6,23.41,23.59,48100.0,16.724,16.8598,16.724,16.8526,48100.0
2007-12-21 14:30:00,23.59,23.64,23.53,23.54,116000.0,16.8526,16.8883,16.8098,16.8169,116000.0
2007-12-21 15:00:00,23.55,23.56,23.46,23.5,141500.0,16.824,16.8312,16.7597,16.7883,141500.0
2007-12-21 15:30:00,23.5,23.53,23.48,23.53,192100.0,16.7883,16.8098,16.774,16.8098,192100.0
2007-12-24 09:30:00,23.41,23.9,23.34,23.74,105800.0,16.724,17.0741,16.674,16.9598,105800.0
2007-12-24 10:00:00,23.75,23.78,23.56,23.56,112300.0,16.9669,16.9884,16.8312,16.8312,112300.0
2007-12-24 10:30:00,23.56,23.61,23.55,23.55,62200.0,16.8312,16.8669,16.824,16.824,62200.0
2007-12-24 11:00:00,23.56,23.6,23.49,23.5,95400.0,16.8312,16.8598,16.7812,16.7883,95400.0
2007-12-24 11:30:00,23.5,23.55,23.49,23.51,41600.0,16.7883,16.824,16.7812,16.7955,41600.0
2007-12-24 12:00:00,23.51,23.56,23.51,23.56,20500.0,16.7955,16.8312,16.7955,16.8312,20500.0
2007-12-24 12:30:00,23.56,23.69,23.54,23.62,92200.0,16.8312,16.9241,16.8169,16.8741,92200.0
2007-12-24 13:00:00,23.61,23.61,23.61,23.61,4600.0,16.8669,16.8669,16.8669,16.8669,4600.0
2007-12-24 13:30:00,23.61,23.61,23.61,23.61,0.0,16.8669,16.8669,16.8669,16.8669,0.0
2007-12-24 14:00:00,23.61,23.61,23.61,23.61,0.0,16.8669,16.8669,16.8669,16.8669,0.0
2007-12-24 14:30:00,23.61,23.61,23.61,23.61,0.0,16.8669,16.8669,16.8669,16.8669,0.0
2007-12-24 15:00:00,23.61,23.61,23.61,23.61,0.0,16.8669,16.8669,16.8669,16.8669,0.0
2007-12-24 15:30:00,23.61,23.61,23.61,23.61,0.0,16.8669,16.8669,16.8669,16.8669,0.0
2007-12-26 09:30:00,23.59,23.64,23.44,23.46,28400.0,16.8526,16.8883,16.7455,16.7597,28400.0
2007-12-26 10:00:00,23.45,23.46,23.4,23.41,29300.0,16.7526,16.7597,16.7169,16.724,29300.0
2007-12-26 10:30:00,23.4,23.41,23.33,23.36,36800.0,16.7169,16.724,16.6669,16.6883,36800.0
2007-12-26 11:00:00,23.37,23.45,23.36,23.39,72600.0,16.6955,16.7526,16.6883,16.7097,72600.0
2007-12-26 11:30:00,23.39,23.4,23.38,23.39,19300.0,16.7097,16.7169,16.7026,16.7097,19300.0
2007-12-26 12:00:00,23.4,23.41,23.36,23.38,65900.0,16.7169,16.724,16.6883,16.7026,65900.0
2007-12-26 12:30:00,23.37,23.47,23.34,23.43,115000.0,16.6955,16.7669,16.674,16.7383,115000.0
2007-12-26 13:00:00,23.43,23.47,23.42,23.44,34500.0,16.7383,16.7669,16.7312,16.7455,34500.0
2007-12-26 13:30:00,23.44,23.46,23.42,23.44,34900.0,16.7455,16.7597,16.7312,16.7455,34900.0
2007-12-26 14:00:00,23.43,23.46,23.39,23.46,27400.0,16.7383,16.7597,16.7097,16.7597,27400.0
2007-12-26 14:30:00,23.47,23.7,23.43,23.54,238700.0,16.7669,16.9312,16.7383,16.8169,238700.0
2007-12-26 15:00:00,23.54,23.54,23.4,23.42,64200.0,16.8169,16.8169,16.7169,16.7312,64200.0
2007-12-26 15:30:00,23.42,23.5,23.39,23.49,104800.0,16.7312,16.7883,16.7097,16.7812,104800.0
2007-12-27 09:30:00,23.43,23.54,23.33,23.34,58700.0,16.7383,16.8169,16.6669,16.674,58700.0
2007-12-27 10:00:00,23.34,23.51,23.34,23.45,39700.0,16.674,16.7955,16.674,16.7526,39700.0
2007-12-27 10:30:00,23.44,23.47,23.29,23.31,43600.0,16.7455,16.7669,16.6383,16.6526,43600.0
2007-12-27 11:00:00,23.3,23.42,23.28,23.41,34500.0,16.6454,16.7312,16.6312,16.724,34500.0
2007-12-27 11:30:00,23.39,23.48,23.37,23.48,42100.0,16.7097,16.774,16.6955,16.774,42100.0
2007-12-27 12:00:00,23.46,23.5,23.41,23.44,41500.0,16.7597,16.7883,16.724,16.7455,41500.0
2007-12-27 12:30:00,23.41,23.48,23.39,23.45,67300.0,16.724,16.774,16.7097,16.7526,67300.0
2007-12-27 13:00:00,23.45,23.5,23.42,23.5,66100.0,16.7526,16.7883,16.7312,16.7883,66100.0
2007-12-27 13:30:00,23.49,23.52,23.44,23.5,44400.0,16.7812,16.8026,16.7455,16.7883,44400.0
2007-12-27 14:00:00,23.5,23.61,23.48,23.54,71000.0,16.7883,16.8669,16.774,16.8169,71000.0
2007-12-27 14:30:00,23.55,23.62,23.46,23.53,85400.0,16.824,16.8741,16.7597,16.8098,85400.0
2007-12-27 15:00:00,23.54,23.55,23.44,23.44,54100.0,16.8169,16.824,16.7455,16.7455,54100.0
2007-12-27 15:30:00,23.44,23.44,23.32,23.35,118800.0,16.7455,16.7455,16.6597,16.6812,118800.0
2007-12-28 09:30:00,23.26,23.56,23.26,23.36,65100.0,16.6169,16.8312,16.6169,16.6883,65100.0
2007-12-28 10:00:00,23.36,23.36,23.25,23.36,66800.0,16.6883,16.6883,16.6097,16.6883,66800.0
2007-12-28 10:30:00,23.35,23.49,23.32,23.49,6600.0,16.6812,16.7812,16.6597,16.7812,6600.0
2007-12-28 11:00:00,23.48,23.49,23.43,23.47,59800.0,16.774,16.7812,16.7383,16.7669,59800.0
2007-12-28 11:30:00,23.47,23.5,23.37,23.38,174200.0,16.7669,16.7883,16.6955,16.7026,174200.0
2007-12-28 12:00:00,23.38,23.41,23.3,23.32,42400.0,16.7026,16.724,16.6454,16.6597,42400.0
2007-12-28 12:30:00,23.31,23.39,23.31,23.35,43400.0,16.6526,16.7097,16.6526,16.6812,43400.0
2007-12-28 13:00:00,23.34,23.4,23.34,23.35,50000.0,16.674,16.7169,16.674,16.6812,50000.0
2007-12-28 13:30:00,23.35,23.36,23.23,23.27,67500.0,16.6812,16.6883,16.5954,16.624,67500.0
2007-12-28 14:00:00,23.28,23.28,23.21,23.24,46300.0,16.6312,16.6312,16.5811,16.6026,46300.0
2007-12-28 14:30:00,23.24,23.3,23.2,23.25,51500.0,16.6026,16.6454,16.574,16.6097,51500.0
2007-12-28 15:00:00,23.24,23.28,23.19,23.26,50300.0,16.6026,16.6312,16.5669,16.6169,50300.0
2007-12-28 15:30:00,23.26,23.29,23.18,23.2,92800.0,16.6169,16.6383,16.5597,16.574,92800.0
2007-12-31 09:30:00,23.14,23.24,23.03,23.12,83700.0,16.5311,16.6026,16.4526,16.5169,83700.0
2007-12-31 10:00:00,23.13,23.3,23.12,23.27,45500.0,16.524,16.6454,16.5169,16.624,45500.0
2007-12-31 10:30:00,23.28,23.28,23.18,23.22,45500.0,16.6312,16.6312,16.5597,16.5883,45500.0
2007-12-31 11:00:00,23.22,23.24,23.12,23.14,41100.0,16.5883,16.6026,16.5169,16.5311,41100.0
2007-12-31 11:30:00,23.14,23.19,23.13,23.14,21300.0,16.5311,16.5669,16.524,16.5311,21300.0
2007-12-31 12:00:00,23.14,23.19,23.12,23.13,35700.0,16.5311,16.5669,16.5169,16.524,35700.0
2007-12-31 12:30:00,23.12,23.15,23.09,23.12,25700.0,16.5169,16.5383,16.4954,16.5169,25700.0
2007-12-31 13:00:00,23.12,23.16,23.08,23.15,25900.0,16.5169,16.5454,16.4883,16.5383,25900.0
2007-12-31 13:30:00,23.16,23.16,23.1,23.11,33200.0,16.5454,16.5454,16.5026,16.5097,33200.0
2007-12-31 14:00:00,23.11,23.18,23.1,23.11,37200.0,16.5097,16.5597,16.5026,16.5097,37200.0
2007-12-31 14:30:00,23.1,23.17,23.1,23.17,25900.0,16.5026,16.5526,16.5026,16.5526,25900.0
2007-12-31 15:00:00,23.16,23.29,23.15,23.27,44700.0,16.5454,16.6383,16.5383,16.624,44700.0
2007-12-31 15:30:00,23.26,23.26,23.09,23.1,92400.0,16.6169,16.6169,16.4954,16.5026,92400.0
2008-01-02 09:30:00,23.0,23.5,23.0,23.48,129400.0,16.4311,16.7883,16.4311,16.774,129400.0
2008-01-02 10:00:00,23.48,23.49,23.25,23.32,137500.0,16.774,16.7812,16.6097,16.6597,137500.0
2008-01-02 10:30:00,23.33,23.33,23.23,23.31,130300.0,16.6669,16.6669,16.5954,16.6526,130300.0
2008-01-02 11:00:00,23.3,23.34,23.16,23.17,58600.0,16.6454,16.674,16.5454,16.5526,58600.0
2008-01-02 11:30:00,23.18,23.19,23.07,23.12,73100.0,16.5597,16.5669,16.4811,16.5169,73100.0
2008-01-02 12:00:00,23.12,23.12,23.01,23.06,61600.0,16.5169,16.5169,16.4383,16.474,61600.0
2008-01-02 12:30:00,23.07,23.11,23.03,23.05,53100.0,16.4811,16.5097,16.4526,16.4668,53100.0
2008-01-02 13:00:00,23.05,23.08,22.95,22.98,41100.0,16.4668,16.4883,16.3954,16.4168,41100.0
2008-01-02 13:30:00,22.98,23.02,22.95,22.95,43800.0,16.4168,16.4454,16.3954,16.3954,43800.0
2008-01-02 14:00:00,22.96,23.1,22.92,23.0,81500.0,16.4025,16.5026,16.374,16.4311,81500.0
2008-01-02 14:30:00,22.99,23.03,22.85,22.87,83000.0,16.424,16.4526,16.324,16.3383,83000.0
2008-01-02 15:00:00,22.87,22.9,22.79,22.82,102100.0,16.3383,16.3597,16.2811,16.3025,102100.0
2008-01-02 15:30:00,22.82,22.91,22.7,22.79,447700.0,16.3025,16.3668,16.2168,16.2811,447700.0
2008-01-03 09:30:00,22.81,22.93,22.72,22.82,91700.0,16.2954,16.3811,16.2311,16.3025,91700.0
2008-01-03 10:00:00,22.82,22.9,22.75,22.79,86300.0,16.3025,16.3597,16.2525,16.2811,86300.0
2008-01-03 10:30:00,22.79,22.82,22.67,22.75,144300.0,16.2811,16.3025,16.1954,16.2525,144300.0
2008-01-03 11:00:00,22.76,22.87,22.76,22.8,61800.0,16.2597,16.3383,16.2597,16.2882,61800.0
2008-01-03 11:30:00,22.81,22.9,22.78,22.85,73600.0,16.2954,16.3597,16.274,16.324,73600.0
2008-01-03 12:00:00,22.85,22.87,22.82,22.83,55700.0,16.324,16.3383,16.3025,16.3097,55700.0
2008-01-03 12:30:00,22.83,22.87,22.74,22.78,178400.0,16.3097,16.3383,16.2454,16.274,178400.0
2008-01-03 13:00:00,22.79,22.79,22.69,22.74,84700.0,16.2811,16.2811,16.2097,16.2454,84700.0
2008-01-03 13:30:00,22.74,22.81,22.71,22.72,64900.0,16.2454,16.2954,16.224,16.2311,64900.0
2008-01-03 14:00:00,22.72,22.78,22.71,22.72,98600.0,16.2311,16.274,16.224,16.2311,98600.0
2008-01-03 14:30:00,22.72,22.79,22.67,22.7,135400.0,16.2311,16.2811,16.1954,16.2168,135400.0
2008-01-03 15:00:00,22.7,22.71,22.55,22.58,70400.0,16.2168,16.224,16.1096,16.1311,70400.0
2008-01-03 15:30:00,22.58,22.64,22.55,22.61,133200.0,16.1311,16.1739,16.1096,16.1525,133200.0
2008-01-04 09:30:00,22.55,22.62,22.1,22.18,164100.0,16.1096,16.1597,15.7882,15.8453,164100.0
2008-01-04 10:00:00,22.18,22.3,22.02,22.02,111100.0,15.8453,15.931,15.731,15.731,111100.0
2008-01-04 10:30:00,22.03,22.06,21.89,21.9,157800.0,15.7382,15.7596,15.6381,15.6453,157800.0
2008-01-04 11:00:00,21.89,21.96,21.85,21.96,94800.0,15.6381,15.6882,15.6096,15.6882,94800.0
2008-01-04 11:30:00,21.95,21.97,21.9,21.94,50700.0,15.681,15.6953,15.6453,15.6739,50700.0
2008-01-04 12:00:00,21.94,21.98,21.89,21.89,60700.0,15.6739,15.7024,15.6381,15.6381,60700.0
2008-01-04 12:30:00,21.9,21.97,21.88,21.96,56000.0,15.6453,15.6953,15.631,15.6882,56000.0
2008-01-04 13:00:00,21.96,22.0,21.91,21.98,60200.0,15.6882,15.7167,15.6524,15.7024,60200.0
2008-01-04 13:30:00,21.98,22.03,21.94,21.99,136000.0,15.7024,15.7382,15.6739,15.7096,136000.0
2008-01-04 14:00:00,21.98,21.98,21.86,21.9,91500.0,15.7024,15.7024,15.6167,15.6453,91500.0
2008-01-04 14:30:00,21.89,21.94,21.81,21.92,74400.0,15.6381,15.6739,15.581,15.6596,74400.0
2008-01-04 15:00:00,21.93,21.94,21.82,21.91,93400.0,15.6667,15.6739,15.5881,15.6524,93400.0
2008-01-04 15:30:00,21.91,21.93,21.74,21.75,183200.0,15.6524,15.6667,15.531,15.5381,183200.0
2008-01-07 09:30:00,21.83,22.12,21.71,22.05,152800.0,15.5953,15.8025,15.5096,15.7524,152800.0
2008-01-07 10:00:00,22.06,22.07,21.69,21.7,131500.0,15.7596,15.7667,15.4953,15.5024,131500.0
2008-01-07 10:30:00,21.71,21.73,21.5,21.53,139700.0,15.5096,15.5238,15.3595,15.381,139700.0
2008-01-07 11:00:00,21.54,21.63,21.51,21.59,94300.0,15.3881,15.4524,15.3667,15.4238,94300.0
2008-01-07 11:30:00,21.59,21.7,21.59,21.62,109500.0,15.4238,15.5024,15.4238,15.4453,109500.0
2008-01-07 12:00:00,21.62,21.67,21.56,21.6,91300.0,15.4453,15.481,15.4024,15.431,91300.0
2008-01-07 12:30:00,21.6,21.75,21.6,21.73,52700.0,15.431,15.5381,15.431,15.5238,52700.0
2008-01-07 13:00:00,21.71,21.74,21.66,21.69,48300.0,15.5096,15.531,15.4738,15.4953,48300.0
2008-01-07 13:30:00,21.69,21.72,21.62,21.69,111600.0,15.4953,15.5167,15.4453,15.4953,111600.0
2008-01-07 14:00:00,21.7,21.71,21.38,21.42,156600.0,15.5024,15.5096,15.2738,15.3024,156600.0
2008-01-07 14:30:00,21.41,21.49,21.36,21.44,133500.0,15.2952,15.3524,15.2595,15.3167,133500.0
2008-01-07 15:00:00,21.45,21.57,21.34,21.38,175000.0,15.3238,15.4095,15.2452,15.2738,175000.0
2008-01-07 15:30:00,21.39,21.53,21.33,21.51,208000.0,15.2809,15.381,15.2381,15.3667,208000.0
2008-01-08 09:30:00,21.55,21.67,21.24,21.29,107300.0,15.3953,15.481,15.1738,15.2095,107300.0
2008-01-08 10:00:00,21.29,21.45,21.26,21.3,63100.0,15.2095,15.3238,15.1881,15.2167,63100.0
2008-01-08 10:30:00,21.29,21.34,21.21,21.26,58200.0,15.2095,15.2452,15.1524,15.1881,58200.0
2008-01-08 11:00:00,21.26,21.27,21.03,21.04,62800.0,15.1881,15.1952,15.0238,15.0309,62800.0
2008-01-08 11:30:00,21.03,21.03,20.85,20.97,119800.0,15.0238,15.0238,14.8952,14.9809,119800.0
2008-01-08 12:00:00,20.97,21.04,20.93,21.01,63000.0,14.9809,15.0309,14.9523,15.0095,63000.0
2008-01-08 12:30:00,21.01,21.02,20.85,20.88,115200.0,15.0095,15.0166,14.8952,14.9166,115200.0
2008-01-08 13:00:00,20.88,20.92,20.77,20.8,144100.0,14.9166,14.9452,14.838,14.8595,144100.0
2008-01-08 13:30:00,20.81,20.89,20.78,20.89,143400.0,14.8666,14.9237,14.8452,14.9237,143400.0
2008-01-08 14:00:00,20.89,20.9,20.83,20.87,100200.0,14.9237,14.9309,14.8809,14.9095,100200.0
2008-01-08 14:30:00,20.86,20.88,20.68,20.7,113400.0,14.9023,14.9166,14.7737,14.788,113400.0
2008-01-08 15:00:00,20.7,20.73,20.41,20.53,231800.0,14.788,14.8094,14.5808,14.6666,231800.0
2008-01-08 15:30:00,20.53,20.65,20.29,20.31,322800.0,14.6666,14.7523,14.4951,14.5094,322800.0
2008-01-09 09:30:00,20.28,20.41,20.05,20.18,292600.0,14.488,14.5808,14.3237,14.4165,292600.0
2008-01-09 10:00:00,20.18,20.28,20.06,20.15,148600.0,14.4165,14.488,14.3308,14.3951,148600.0
2008-01-09 10:30:00,20.15,20.2,20.1,20.2,74000.0,14.3951,14.4308,14.3594,14.4308,74000.0
2008-01-09 11:00:00,20.19,20.21,20.04,20.04,88100.0,14.4237,14.438,14.3165,14.3165,88100.0
2008-01-09 11:30:00,20.06,20.06,19.85,19.92,113200.0,14.3308,14.3308,14.1808,14.2308,113200.0
2008-01-09 12:00:00,19.92,20.09,19.89,19.99,159700.0,14.2308,14.3522,14.2094,14.2808,159700.0
2008-01-09 12:30:00,19.98,19.99,19.86,19.93,100400.0,14.2736,14.2808,14.1879,14.2379,100400.0
2008-01-09 13:00:00,19.94,19.98,19.91,19.95,85000.0,14.2451,14.2736,14.2236,14.2522,85000.0
2008-01-09 13:30:00,19.95,19.95,19.77,19.78,94600.0,14.2522,14.2522,14.1236,14.1308,94600.0
2008-01-09 14:00:00,19.78,19.78,19.62,19.67,135100.0,14.1308,14.1308,14.0165,14.0522,135100.0
2008-01-09 14:30:00,19.68,19.99,19.64,19.99,162300.0,14.0593,14.2808,14.0308,14.2808,162300.0
2008-01-09 15:00:00,19.98,20.19,19.97,20.1,194000.0,14.2736,14.4237,14.2665,14.3594,194000.0
2008-01-09 15:30:00,20.11,20.32,20.03,20.31,214600.0,14.3665,14.5165,14.3094,14.5094,214600.0
2008-01-10 09:30:00,20.32,20.4,20.1,20.4,87200.0,14.5165,14.5737,14.3594,14.5737,87200.0
2008-01-10 10:00:00,20.4,20.6,20.4,20.52,76100.0,14.5737,14.7166,14.5737,14.6594,76100.0
2008-01-10 10:30:00,20.52,20.62,20.43,20.47,67800.0,14.6594,14.7309,14.5951,14.6237,67800.0
2008-01-10 11:00:00,20.47,20.5,20.4,20.47,33100.0,14.6237,14.6451,14.5737,14.6237,33100.0
2008-01-10 11:30:00,20.47,20.56,20.4,20.54,55300.0,14.6237,14.688,14.5737,14.6737,55300.0
2008-01-10 12:00:00,20.52,20.85,20.51,20.78,129100.0,14.6594,14.8952,14.6523,14.8452,129100.0
2008-01-10 12:30:00,20.78,20.81,20.59,20.72,131900.0,14.8452,14.8666,14.7094,14.8023,131900.0
2008-01-10 13:00:00,20.72,20.78,20.65,20.68,78000.0,14.8023,14.8452,14.7523,14.7737,78000.0
2008-01-10 13:30:00,20.68,20.71,20.45,20.46,104000.0,14.7737,14.7952,14.6094,14.6166,104000.0
2008-01-10 14:00:00,20.46,20.69,20.44,20.6,194100.0,14.6166,14.7809,14.6023,14.7166,194100.0
2008-01-10 14:30:00,20.61,20.73,20.56,20.73,131900.0,14.7237,14.8094,14.688,14.8094,131900.0
2008-01-10 15:00:00,20.73,20.86,20.72,20.85,82300.0,14.8094,14.9023,14.8023,14.8952,82300.0
2008-01-10 15:30:00,20.85,20.9,20.65,20.72,189400.0,14.8952,14.9309,14.7523,14.8023,189400.0
2008-01-11 09:30:00,20.55,20.79,20.52,20.61,124500.0,14.6809,14.8523,14.6594,14.7237,124500.0
2008-01-11 10:00:00,20.6,20.66,20.45,20.64,100000.0,14.7166,14.7594,14.6094,14.7451,100000.0
2008-01-11 10:30:00,20.64,20.82,20.59,20.77,64800.0,14.7451,14.8737,14.7094,14.838,64800.0
2008-01-11 11:00:00,20.77,20.77,20.66,20.72,61500.0,14.838,14.838,14.7594,14.8023,61500.0
2008-01-11 11:30:00,20.73,20.81,20.73,20.75,41500.0,14.8094,14.8666,14.8094,14.8237,41500.0
2008-01-11 12:00:00,20.74,20.79,20.63,20.72,46800.0,14.8166,14.8523,14.738,14.8023,46800.0
2008-01-11 12:30:00,20.71,20.73,20.58,20.66,95600.0,14.7952,14.8094,14.7023,14.7594,95600.0
2008-01-11 13:00:00,20.66,20.67,20.49,20.55,65700.0,14.7594,14.7666,14.638,14.6809,65700.0
2008-01-11 13:30:00,20.54,20.55,20.4,20.45,89800.0,14.6737,14.6809,14.5737,14.6094,89800.0
2008-01-11 14:00:00,20.42,20.53,20.4,20.49,52900.0,14.588,14.6666,14.5737,14.638,52900.0
2008-01-11 14:30:00,20.49,20.53,20.37,20.4,119900.0,14.638,14.6666,14.5523,14.5737,119900.0
2008-01-11 15:00:00,20.39,20.42,20.22,20.4,147200.0,14.5666,14.588,14.4451,14.5737,147200.0
2008-01-11 15:30:00,20.4,20.43,20.34,20.4,235500.0,14.5737,14.5951,14.5308,14.5737,235500.0
2008-01-14 09:30:00,20.62,20.75,20.5,20.68,115600.0,14.7309,14.8237,14.6451,14.7737,115600.0
2008-01-14 10:00:00,20.68,20.79,20.61,20.72,81700.0,14.7737,14.8523,14.7237,14.8023,81700.0
2008-01-14 10:30:00,20.72,20.78,20.6,20.73,201200.0,14.8023,14.8452,14.7166,14.8094,201200.0
2008-01-14 11:00:00,20.73,20.84,20.73,20.81,50900.0,14.8094,14.888,14.8094,14.8666,50900.0
2008-01-14 11:30:00,20.8,20.86,20.8,20.85,47800.0,14.8595,14.9023,14.8595,14.8952,47800.0
2008-01-14 12:00:00,20.85,20.88,20.84,20.86,48000.0,14.8952,14.9166,14.888,14.9023,48000.0
2008-01-14 12:30:00,20.85,20.89,20.83,20.86,41700.0,14.8952,14.9237,14.8809,14.9023,41700.0
2008-01-14 13:00:00,20.86,20.91,20.85,20.86,27000.0,14.9023,14.938,14.8952,14.9023,27000.0
2008-01-14 13:30:00,20.86,20.96,20.85,20.96,54100.0,14.9023,14.9738,14.8952,14.9738,54100.0
2008-01-14 14:00:00,20.97,20.98,20.85,20.92,56600.0,14.9809,14.988,14.8952,14.9452,56600.0
2008-01-14 14:30:00,20.92,21.03,20.92,21.02,70700.0,14.9452,15.0238,14.9452,15.0166,70700.0
2008-01-14 15:00:00,21.02,21.05,20.95,20.96,122700.0,15.0166,15.0381,14.9666,14.9738,122700.0
2008-01-14 15:30:00,20.96,21.12,20.95,21.03,212300.0,14.9738,15.0881,14.9666,15.0238,212300.0
2008-01-15 09:30:00,20.77,20.98,20.69,20.88,116700.0,14.838,14.988,14.7809,14.9166,116700.0
2008-01-15 10:00:00,20.9,20.93,20.69,20.76,191300.0,14.9309,14.9523,14.7809,14.8309,191300.0
2008-01-15 10:30:00,20.75,20.84,20.72,20.8,98300.0,14.8237,14.888,14.8023,14.8595,98300.0
2008-01-15 11:00:00,20.79,20.89,20.76,20.8,53900.0,14.8523,14.9237,14.8309,14.8595,53900.0
2008-01-15 11:30:00,20.8,20.81,20.69,20.72,215600.0,14.8595,14.8666,14.7809,14.8023,215600.0
2008-01-15 12:00:00,20.71,20.78,20.69,20.77,72800.0,14.7952,14.8452,14.7809,14.838,72800.0
2008-01-15 12:30:00,20.78,20.78,20.69,20.72,209100.0,14.8452,14.8452,14.7809,14.8023,209100.0
2008-01-15 13:00:00,20.72,20.83,20.7,20.78,108600.0,14.8023,14.8809,14.788,14.8452,108600.0
2008-01-15 13:30:00,20.78,20.89,20.75,20.87,177200.0,14.8452,14.9237,14.8237,14.9095,177200.0
2008-01-15 14:00:00,20.87,20.95,20.82,20.92,96700.0,14.9095,14.9666,14.8737,14.9452,96700.0
2008-01-15 14:30:00,20.92,20.92,20.81,20.82,119400.0,14.9452,14.9452,14.8666,14.8737,119400.0
2008-01-15 15:00:00,20.83,20.91,20.79,20.91,162800.0,14.8809,14.938,14.8523,14.938,162800.0
2008-01-15 15:30:00,20.9,20.99,20.79,20.8,194900.0,14.9309,14.9952,14.8523,14.8595,194900.0
2008-01-16 09:30:00,20.61,20.85,20.52,20.61,82600.0,14.7237,14.8952,14.6594,14.7237,82600.0
2008-01-16 10:00:00,20.61,20.71,20.48,20.52,219000.0,14.7237,14.7952,14.6308,14.6594,219000.0
2008-01-16 10:30:00,20.52,20.61,20.37,20.49,176000.0,14.6594,14.7237,14.5523,14.638,176000.0
2008-01-16 11:00:00,20.48,20.61,20.45,20.6,131800.0,14.6308,14.7237,14.6094,14.7166,131800.0
2008-01-16 11:30:00,20.61,20.72,20.43,20.66,98100.0,14.7237,14.8023,14.5951,14.7594,98100.0
2008-01-16 12:00:00,20.66,20.76,20.55,20.65,103600.0,14.7594,14.8309,14.6809,14.7523,103600.0
2008-01-16 12:30:00,20.65,20.8,20.64,20.68,145500.0,14.7523,14.8595,14.7451,14.7737,145500.0
2008-01-16 13:00:00,20.68,20.73,20.6,20.63,57400.0,14.7737,14.8094,14.7166,14.738,57400.0
2008-01-16 13:30:00,20.63,20.82,20.61,20.79,144000.0,14.738,14.8737,14.7237,14.8523,144000.0
2008-01-16 14:00:00,20.77,20.91,20.72,20.89,146600.0,14.838,14.938,14.8023,14.9237,146600.0
2008-01-16 14:30:00,20.91,21.01,20.81,20.81,120400.0,14.938,15.0095,14.8666,14.8666,120400.0
2008-01-16 15:00:00,20.83,20.91,20.76,20.85,166200.0,14.8809,14.938,14.8309,14.8952,166200.0
2008-01-16 15:30:00,20.86,20.9,20.71,20.75,390100.0,14.9023,14.9309,14.7952,14.8237,390100.0
2008-01-17 09:30:00,20.88,20.88,20.53,20.75,152000.0,14.9166,14.9166,14.6666,14.8237,152000.0
2008-01-17 10:00:00,20.74,20.8,20.58,20.71,236400.0,14.8166,14.8595,14.7023,14.7952,236400.0
2008-01-17 10:30:00,20.69,20.87,20.65,20.82,138700.0,14.7809,14.9095,14.7523,14.8737,138700.0
2008-01-17 11:00:00,20.84,20.93,20.73,20.79,83300.0,14.888,14.9523,14.8094,14.8523,83300.0
2008-01-17 11:30:00,20.78,20.83,20.64,20.69,105400.0,14.8452,14.8809,14.7451,14.7809,105400.0
2008-01-17 12:00:00,20.69,20.92,20.62,20.86,152800.0,14.7809,14.9452,14.7309,14.9023,152800.0
2008-01-17 12:30:00,20.86,20.96,20.79,20.84,80400.0,14.9023,14.9738,14.8523,14.888,80400.0
2008-01-17 13:00:00,20.81,20.97,20.77,20.87,75700.0,14.8666,14.9809,14.838,14.9095,75700.0
2008-01-17 13:30:00,20.87,20.94,20.75,20.79,99300.0,14.9095,14.9595,14.8237,14.8523,99300.0
2008-01-17 14:00:00,20.79,20.85,20.65,20.69,192000.0,14.8523,14.8952,14.7523,14.7809,192000.0
2008-01-17 14:30:00,20.69,20.8,20.61,20.73,204500.0,14.7809,14.8595,14.7237,14.8094,204500.0
2008-01-17 15:00:00,20.72,20.82,20.68,20.69,234400.0,14.8023,14.8737,14.7737,14.7809,234400.0
2008-01-17 15:30:00,20.67,20.71,20.52,20.6,404500.0,14.7666,14.7952,14.6594,14.7166,404500.0
2008-01-18 09:30:00,20.91,22.95,20.91,22.34,620300.0,14.938,16.3954,14.938,15.9596,620300.0
2008-01-18 10:00:00,22.34,22.95,22.34,22.67,374900.0,15.9596,16.3954,15.9596,16.1954,374900.0
2008-01-18 10:30:00,22.67,22.75,22.25,22.42,213700.0,16.1954,16.2525,15.8953,16.0168,213700.0
2008-01-18 11:00:00,22.44,22.45,21.94,22.0,315000.0,16.0311,16.0382,15.6739,15.7167,315000.0
2008-01-18 11:30:00,22.01,22.05,21.7,21.82,240100.0,15.7239,15.7524,15.5024,15.5881,240100.0
2008-01-18 12:00:00,21.82,22.13,21.82,22.1,109500.0,15.5881,15.8096,15.5881,15.7882,109500.0
2008-01-18 12:30:00,22.1,22.22,21.88,21.99,110700.0,15.7882,15.8739,15.631,15.7096,110700.0
2008-01-18 13:00:00,21.98,22.12,21.74,21.84,124900.0,15.7024,15.8025,15.531,15.6024,124900.0
2008-01-18 13:30:00,21.84,21.91,21.72,21.8,188000.0,15.6024,15.6524,15.5167,15.5738,188000.0
2008-01-18 14:00:00,21.8,22.03,21.8,21.93,146000.0,15.5738,15.7382,15.5738,15.6667,146000.0
2008-01-18 14:30:00,21.93,21.98,21.84,21.97,178900.0,15.6667,15.7024,15.6024,15.6953,178900.0
2008-01-18 15:00:00,21.98,22.17,21.87,21.93,236400.0,15.7024,15.8382,15.6239,15.6667,236400.0
2008-01-18 15:30:00,21.94,22.05,21.84,22.02,405900.0,15.6739,15.7524,15.6024,15.731,405900.0
2008-01-22 09:30:00,21.16,22.04,21.16,21.98,233100.0,15.1166,15.7453,15.1166,15.7024,233100.0
2008-01-22 10:00:00,21.98,22.56,21.88,22.41,327600.0,15.7024,16.1168,15.631,16.0096,327600.0
2008-01-22 10:30:00,22.41,22.72,22.22,22.6,306300.0,16.0096,16.2311,15.8739,16.1454,306300.0
2008-01-22 11:00:00,22.57,22.82,22.48,22.51,204500.0,16.1239,16.3025,16.0596,16.0811,204500.0
2008-01-22 11:30:00,22.5,22.52,22.08,22.16,192800.0,16.0739,16.0882,15.7739,15.831,192800.0
2008-01-22 12:00:00,22.16,22.42,22.11,22.26,132900.0,15.831,16.0168,15.7953,15.9025,132900.0
2008-01-22 12:30:00,22.25,22.38,22.16,22.33,128700.0,15.8953,15.9882,15.831,15.9525,128700.0
2008-01-22 13:00:00,22.35,22.54,22.23,22.27,169100.0,15.9668,16.1025,15.881,15.9096,169100.0
2008-01-22 13:30:00,22.27,22.37,22.19,22.28,167400.0,15.9096,15.9811,15.8525,15.9168,167400.0
2008-01-22 14:00:00,22.29,22.31,22.14,22.16,152200.0,15.9239,15.9382,15.8167,15.831,152200.0
2008-01-22 14:30:00,22.16,22.18,22.05,22.1,145600.0,15.831,15.8453,15.7524,15.7882,145600.0
2008-01-22 15:00:00,22.1,22.3,22.06,22.16,204400.0,15.7882,15.931,15.7596,15.831,204400.0
2008-01-22 15:30:00,22.17,22.43,22.17,22.23,286000.0,15.8382,16.0239,15.8382,15.881,286000.0
2008-01-23 09:30:00,21.74,21.97,21.5,21.95,177900.0,15.531,15.6953,15.3595,15.681,177900.0
2008-01-23 10:00:00,21.96,22.32,21.86,22.16,229100.0,15.6882,15.9453,15.6167,15.831,229100.0
2008-01-23 10:30:00,22.17,22.24,22.0,22.04,227700.0,15.8382,15.8882,15.7167,15.7453,227700.0
2008-01-23 11:00:00,22.04,22.09,21.91,22.05,193800.0,15.7453,15.781,15.6524,15.7524,193800.0
2008-01-23 11:30:00,22.05,22.31,21.97,22.2,363200.0,15.7524,15.9382,15.6953,15.8596,363200.0
2008-01-23 12:00:00,22.2,22.53,22.16,22.43,252700.0,15.8596,16.0954,15.831,16.0239,252700.0
2008-01-23 12:30:00,22.45,22.46,22.09,22.12,199400.0,16.0382,16.0454,15.781,15.8025,199400.0
2008-01-23 13:00:00,22.12,22.45,22.03,22.43,188200.0,15.8025,16.0382,15.7382,16.0239,188200.0
2008-01-23 13:30:00,22.44,22.71,22.3,22.57,169600.0,16.0311,16.224,15.931,16.1239,169600.0
2008-01-23 14:00:00,22.57,22.91,22.49,22.89,238100.0,16.1239,16.3668,16.0668,16.3525,238100.0
2008-01-23 14:30:00,22.89,22.96,22.68,22.96,297200.0,16.3525,16.4025,16.2025,16.4025,297200.0
2008-01-23 15:00:00,22.97,23.82,22.92,23.79,465200.0,16.4097,17.0169,16.374,16.9955,465200.0
2008-01-23 15:30:00,23.79,24.26,23.78,24.15,378600.0,16.9955,17.3313,16.9884,17.2527,378600.0
2008-01-24 09:30:00,24.11,24.8,23.91,24.23,290300.0,17.2241,17.717,17.0812,17.3098,290300.0
2008-01-24 10:00:00,24.23,24.24,23.73,24.01,241600.0,17.3098,17.317,16.9526,17.1527,241600.0
2008-01-24 10:30:00,24.01,24.05,23.83,23.9,162100.0,17.1527,17.1812,17.0241,17.0741,162100.0
2008-01-24 11:00:00,23.92,24.0,23.72,24.0,156000.0,17.0884,17.1455,16.9455,17.1455,156000.0
2008-01-24 11:30:00,24.0,24.08,23.88,24.01,146900.0,17.1455,17.2027,17.0598,17.1527,146900.0
2008-01-24 12:00:00,24.01,24.05,23.93,23.94,71900.0,17.1527,17.1812,17.0955,17.1027,71900.0
2008-01-24 12:30:00,23.95,23.95,23.65,23.69,127100.0,17.1098,17.1098,16.8955,16.9241,127100.0
2008-01-24 13:00:00,23.69,23.77,23.51,23.69,109200.0,16.9241,16.9812,16.7955,16.9241,109200.0
2008-01-24 13:30:00,23.69,23.87,23.63,23.75,119300.0,16.9241,17.0527,16.8812,16.9669,119300.0
2008-01-24 14:00:00,23.74,23.82,23.68,23.73,205000.0,16.9598,17.0169,16.9169,16.9526,205000.0
2008-01-24 14:30:00,23.74,23.75,23.41,23.47,176200.0,16.9598,16.9669,16.724,16.7669,176200.0
2008-01-24 15:00:00,23.46,23.51,23.4,23.45,254300.0,16.7597,16.7955,16.7169,16.7526,254300.0
2008-01-24 15:30:00,23.46,23.49,23.4,23.49,289900.0,16.7597,16.7812,16.7169,16.7812,289900.0
2008-01-25 09:30:00,23.71,23.71,23.41,23.45,165000.0,16.9383,16.9383,16.724,16.7526,165000.0
2008-01-25 10:00:00,23.44,23.51,23.4,23.45,159000.0,16.7455,16.7955,16.7169,16.7526,159000.0
2008-01-25 10:30:00,23.45,23.48,23.11,23.16,248000.0,16.7526,16.774,16.5097,16.5454,248000.0
2008-01-25 11:00:00,23.19,23.27,23.14,23.17,149500.0,16.5669,16.624,16.5311,16.5526,149500.0
2008-01-25 11:30:00,23.17,23.34,23.16,23.28,79600.0,16.5526,16.674,16.5454,16.6312,79600.0
2008-01-25 12:00:00,23.27,23.36,23.18,23.3,118700.0,16.624,16.6883,16.5597,16.6454,118700.0
2008-01-25 12:30:00,23.29,23.31,23.02,23.06,138500.0,16.6383,16.6526,16.4454,16.474,138500.0
2008-01-25 13:00:00,23.08,23.16,22.97,23.05,111900.0,16.4883,16.5454,16.4097,16.4668,111900.0
2008-01-25 13:30:00,23.05,23.08,22.91,23.03,139600.0,16.4668,16.4883,16.3668,16.4526,139600.0
2008-01-25 14:00:00,23.01,23.19,23.0,23.08,77700.0,16.4383,16.5669,16.4311,16.4883,77700.0
2008-01-25 14:30:00,23.11,23.18,23.01,23.12,84700.0,16.5097,16.5597,16.4383,16.5169,84700.0
2008-01-25 15:00:00,23.11,23.31,23.04,23.23,95500.0,16.5097,16.6526,16.4597,16.5954,95500.0
2008-01-25 15:30:00,23.22,23.27,23.1,23.25,382200.0,16.5883,16.624,16.5026,16.6097,382200.0
2008-01-28 09:30:00,23.18,23.72,23.18,23.67,120500.0,16.5597,16.9455,16.5597,16.9098,120500.0
2008-01-28 10:00:00,23.64,23.93,23.48,23.89,86500.0,16.8883,17.0955,16.774,17.0669,86500.0
2008-01-28 10:30:00,23.9,24.01,23.88,23.92,176900.0,17.0741,17.1527,17.0598,17.0884,176900.0
2008-01-28 11:00:00,23.93,24.0,23.84,23.91,80700.0,17.0955,17.1455,17.0312,17.0812,80700.0
2008-01-28 11:30:00,23.91,23.94,23.76,23.79,73200.0,17.0812,17.1027,16.9741,16.9955,73200.0
2008-01-28 12:00:00,23.79,23.84,23.66,23.72,70400.0,16.9955,17.0312,16.9026,16.9455,70400.0
2008-01-28 12:30:00,23.72,23.73,23.57,23.58,104900.0,16.9455,16.9526,16.8383,16.8455,104900.0
2008-01-28 13:00:00,23.59,23.7,23.58,23.59,125800.0,16.8526,16.9312,16.8455,16.8526,125800.0
2008-01-28 13:30:00,23.61,23.71,23.56,23.65,53600.0,16.8669,16.9383,16.8312,16.8955,53600.0
2008-01-28 14:00:00,23.64,23.95,23.64,23.9,86700.0,16.8883,17.1098,16.8883,17.0741,86700.0
2008-01-28 14:30:00,23.89,24.07,23.89,23.92,86200.0,17.0669,17.1955,17.0669,17.0884,86200.0
2008-01-28 15:00:00,23.93,24.0,23.78,23.83,89500.0,17.0955,17.1455,16.9884,17.0241,89500.0
2008-01-28 15:30:00,23.81,24.0,23.81,24.0,201000.0,17.0098,17.1455,17.0098,17.1455,201000.0
2008-01-29 09:30:00,24.08,24.49,23.77,23.99,126800.0,17.2027,17.4956,16.9812,17.1384,126800.0
2008-01-29 10:00:00,23.99,24.07,23.94,23.98,75300.0,17.1384,17.1955,17.1027,17.1312,75300.0
2008-01-29 10:30:00,23.98,24.03,23.84,23.9,81700.0,17.1312,17.167,17.0312,17.0741,81700.0
2008-01-29 11:00:00,23.89,23.99,23.85,23.86,63300.0,17.0669,17.1384,17.0384,17.0455,63300.0
2008-01-29 11:30:00,23.87,23.96,23.8,23.96,53100.0,17.0527,17.1169,17.0026,17.1169,53100.0
2008-01-29 12:00:00,23.95,23.98,23.8,23.83,38300.0,17.1098,17.1312,17.0026,17.0241,38300.0
2008-01-29 12:30:00,23.85,23.93,23.85,23.88,39000.0,17.0384,17.0955,17.0384,17.0598,39000.0
2008-01-29 13:00:00,23.88,23.98,23.87,23.95,64000.0,17.0598,17.1312,17.0527,17.1098,64000.0
2008-01-29 13:30:00,23.94,23.95,23.82,23.83,59300.0,17.1027,17.1098,17.0169,17.0241,59300.0
2008-01-29 14:00:00,23.83,23.92,23.78,23.89,149100.0,17.0241,17.0884,16.9884,17.0669,149100.0
2008-01-29 14:30:00,23.89,23.95,23.85,23.91,114000.0,17.0669,17.1098,17.0384,17.0812,114000.0
2008-01-29 15:00:00,23.91,24.16,23.91,24.11,246700.0,17.0812,17.2598,17.0812,17.2241,246700.0
2008-01-29 15:30:00,24.1,24.12,23.84,23.97,209200.0,17.217,17.2312,17.0312,17.1241,209200.0
2008-01-30 09:30:00,24.6,25.19,24.45,24.49,386700.0,17.5742,17.9957,17.467,17.4956,386700.0
2008-01-30 10:00:00,24.47,24.75,24.47,24.73,220900.0,17.4813,17.6813,17.4813,17.667,220900.0
2008-01-30 10:30:00,24.72,24.76,24.65,24.73,130800.0,17.6599,17.6885,17.6099,17.667,130800.0
2008-01-30 11:00:00,24.72,24.74,24.68,24.69,88500.0,17.6599,17.6742,17.6313,17.6385,88500.0
2008-01-30 11:30:00,24.7,24.91,24.69,24.81,131100.0,17.6456,17.7956,17.6385,17.7242,131100.0
2008-01-30 12:00:00,24.79,25.0,24.76,24.79,111800.0,17.7099,17.8599,17.6885,17.7099,111800.0
2008-01-30 12:30:00,24.8,24.83,24.75,24.78,56000.0,17.717,17.7385,17.6813,17.7028,56000.0
2008-01-30 13:00:00,24.79,24.91,24.75,24.9,179200.0,17.7099,17.7956,17.6813,17.7885,179200.0
2008-01-30 13:30:00,24.91,24.91,24.65,24.66,93000.0,17.7956,17.7956,17.6099,17.617,93000.0
2008-01-30 14:00:00,24.66,25.06,24.64,24.99,542800.0,17.617,17.9028,17.6027,17.8528,542800.0
2008-01-30 14:30:00,25.01,25.03,24.65,25.0,172000.0,17.8671,17.8814,17.6099,17.8599,172000.0
2008-01-30 15:00:00,25.02,25.26,24.98,25.03,143700.0,17.8742,18.0457,17.8456,17.8814,143700.0
2008-01-30 15:30:00,25.03,25.08,24.67,24.84,277600.0,17.8814,17.9171,17.6242,17.7456,277600.0
2008-01-31 09:30:00,25.34,25.43,25.11,25.38,369300.0,18.1028,18.1671,17.9385,18.1314,369300.0
2008-01-31 10:00:00,25.37,25.45,25.26,25.44,189200.0,18.1242,18.1814,18.0457,18.1743,189200.0
2008-01-31 10:30:00,25.44,25.72,25.32,25.72,150400.0,18.1743,18.3743,18.0885,18.3743,150400.0
2008-01-31 11:00:00,25.72,26.1,25.72,26.05,274200.0,18.3743,18.6458,18.3743,18.61,274200.0
2008-01-31 11:30:00,26.06,26.36,26.0,26.03,182800.0,18.6172,18.8315,18.5743,18.5957,182800.0
2008-01-31 12:00:00,26.04,26.08,25.93,26.03,145500.0,18.6029,18.6315,18.5243,18.5957,145500.0
2008-01-31 12:30:00,26.03,26.1,25.9,25.99,106300.0,18.5957,18.6458,18.5029,18.5672,106300.0
2008-01-31 13:00:00,26.0,26.07,25.93,25.99,103700.0,18.5743,18.6243,18.5243,18.5672,103700.0
2008-01-31 13:30:00,26.01,26.13,25.97,26.0,60200.0,18.5815,18.6672,18.5529,18.5743,60200.0
2008-01-31 14:00:00,25.96,26.21,25.95,26.21,111400.0,18.5457,18.7243,18.5386,18.7243,111400.0
2008-01-31 14:30:00,26.2,26.34,26.01,26.2,136000.0,18.7172,18.8172,18.5815,18.7172,136000.0
2008-01-31 15:00:00,26.18,26.51,26.09,26.29,240300.0,18.7029,18.9387,18.6386,18.7815,240300.0
2008-01-31 15:30:00,26.29,26.45,26.03,26.15,478300.0,18.7815,18.8958,18.5957,18.6815,478300.0
2008-02-01 09:30:00,26.17,26.43,26.1,26.15,108800.0,18.6958,18.8815,18.6458,18.6815,108800.0
2008-02-01 10:00:00,26.12,26.44,26.12,26.19,146000.0,18.66,18.8887,18.66,18.7101,146000.0
2008-02-01 10:30:00,26.19,26.2,25.98,26.0,122200.0,18.7101,18.7172,18.56,18.5743,122200.0
2008-02-01 11:00:00,25.99,26.13,25.92,26.1,64600.0,18.5672,18.6672,18.5172,18.6458,64600.0
2008-02-01 11:30:00,26.11,26.27,26.08,26.23,75600.0,18.6529,18.7672,18.6315,18.7386,75600.0
2008-02-01 12:00:00,26.23,26.26,26.13,26.13,90100.0,18.7386,18.7601,18.6672,18.6672,90100.0
2008-02-01 12:30:00,26.15,26.15,26.01,26.08,64500.0,18.6815,18.6815,18.5815,18.6315,64500.0
2008-02-01 13:00:00,26.08,26.29,26.07,26.26,77300.0,18.6315,18.7815,18.6243,18.7601,77300.0
2008-02-01 13:30:00,26.26,26.29,26.2,26.22,102600.0,18.7601,18.7815,18.7172,18.7315,102600.0
2008-02-01 14:00:00,26.23,26.26,26.2,26.23,116800.0,18.7386,18.7601,18.7172,18.7386,116800.0
2008-02-01 14:30:00,26.23,26.31,26.23,26.28,195700.0,18.7386,18.7958,18.7386,18.7743,195700.0
2008-02-01 15:00:00,26.28,26.34,26.19,26.33,145000.0,18.7743,18.8172,18.7101,18.8101,145000.0
2008-02-01 15:30:00,26.33,26.52,26.32,26.45,145700.0,18.8101,18.9458,18.8029,18.8958,145700.0
2008-02-04 09:30:00,26.31,26.71,26.31,26.47,148700.0,18.7958,19.0815,18.7958,18.9101,148700.0
2008-02-04 10:00:00,26.45,26.47,26.29,26.41,73000.0,18.8958,18.9101,18.7815,18.8672,73000.0
2008-02-04 10:30:00,26.39,26.41,26.26,26.41,72500.0,18.8529,18.8672,18.7601,18.8672,72500.0
2008-02-04 11:00:00,26.41,26.53,26.37,26.5,59500.0,18.8672,18.9529,18.8386,18.9315,59500.0
2008-02-04 11:30:00,26.47,26.57,26.42,26.43,118400.0,18.9101,18.9815,18.8744,18.8815,118400.0
2008-02-04 12:00:00,26.43,26.44,26.34,26.34,115400.0,18.8815,18.8887,18.8172,18.8172,115400.0
2008-02-04 12:30:00,26.33,26.37,26.28,26.33,123300.0,18.8101,18.8386,18.7743,18.8101,123300.0
2008-02-04 13:00:00,26.31,26.32,26.2,26.21,128900.0,18.7958,18.8029,18.7172,18.7243,128900.0
2008-02-04 13:30:00,26.21,26.31,26.21,26.25,224100.0,18.7243,18.7958,18.7243,18.7529,224100.0
2008-02-04 14:00:00,26.24,26.25,26.15,26.17,89400.0,18.7458,18.7529,18.6815,18.6958,89400.0
2008-02-04 14:30:00,26.17,26.17,26.0,26.04,128600.0,18.6958,18.6958,18.5743,18.6029,128600.0
2008-02-04 15:00:00,26.03,26.1,26.0,26.05,147300.0,18.5957,18.6458,18.5743,18.61,147300.0
2008-02-04 15:30:00,26.04,26.1,25.94,25.95,274300.0,18.6029,18.6458,18.5315,18.5386,274300.0
2008-02-05 09:30:00,25.67,25.98,25.57,25.85,148100.0,18.3386,18.56,18.2671,18.4672,148100.0
2008-02-05 10:00:00,25.85,26.01,25.77,25.94,195200.0,18.4672,18.5815,18.41,18.5315,195200.0
2008-02-05 10:30:00,25.94,26.12,25.92,26.09,82600.0,18.5315,18.66,18.5172,18.6386,82600.0
2008-02-05 11:00:00,26.08,26.08,25.95,25.97,60800.0,18.6315,18.6315,18.5386,18.5529,60800.0
2008-02-05 11:30:00,25.97,26.02,25.94,26.0,92100.0,18.5529,18.5886,18.5315,18.5743,92100.0
2008-02-05 12:00:00,26.0,26.02,25.94,26.0,70400.0,18.5743,18.5886,18.5315,18.5743,70400.0
2008-02-05 12:30:00,26.0,26.05,25.99,25.99,94400.0,18.5743,18.61,18.5672,18.5672,94400.0
2008-02-05 13:00:00,25.98,26.08,25.98,26.0,75500.0,18.56,18.6315,18.56,18.5743,75500.0
2008-02-05 13:30:00,26.0,26.03,25.87,25.95,80800.0,18.5743,18.5957,18.4814,18.5386,80800.0
2008-02-05 14:00:00,25.94,25.99,25.87,25.95,79700.0,18.5315,18.5672,18.4814,18.5386,79700.0
2008-02-05 14:30:00,25.94,26.04,25.88,25.9,51000.0,18.5315,18.6029,18.4886,18.5029,51000.0
2008-02-05 15:00:00,25.9,25.93,25.78,25.83,116800.0,18.5029,18.5243,18.4171,18.4529,116800.0
2008-02-05 15:30:00,25.83,25.93,25.75,25.76,95200.0,18.4529,18.5243,18.3957,18.4029,95200.0
2008-02-06 09:30:00,25.96,25.96,25.56,25.85,166900.0,18.5457,18.5457,18.26,18.4672,166900.0
2008-02-06 10:00:00,25.85,26.05,25.81,26.03,169400.0,18.4672,18.61,18.4386,18.5957,169400.0
2008-02-06 10:30:00,26.03,26.18,25.94,26.16,116600.0,18.5957,18.7029,18.5315,18.6886,116600.0
2008-02-06 11:00:00,26.17,26.31,26.15,26.28,102900.0,18.6958,18.7958,18.6815,18.7743,102900.0
2008-02-06 11:30:00,26.28,26.31,26.17,26.22,75800.0,18.7743,18.7958,18.6958,18.7315,75800.0
2008-02-06 12:00:00,26.23,26.34,26.23,26.26,120800.0,18.7386,18.8172,18.7386,18.7601,120800.0
2008-02-06 12:30:00,26.26,26.32,26.23,26.29,113500.0,18.7601,18.8029,18.7386,18.7815,113500.0
2008-02-06 13:00:00,26.29,26.36,26.27,26.33,225200.0,18.7815,18.8315,18.7672,18.8101,225200.0
2008-02-06 13:30:00,26.33,26.33,26.02,26.02,67400.0,18.8101,18.8101,18.5886,18.5886,67400.0
2008-02-06 14:00:00,26.02,26.08,25.99,26.03,424100.0,18.5886,18.6315,18.5672,18.5957,424100.0
2008-02-06 14:30:00,26.03,26.12,26.0,26.06,82200.0,18.5957,18.66,18.5743,18.6172,82200.0
2008-02-06 15:00:00,26.06,26.1,25.9,26.0,109400.0,18.6172,18.6458,18.5029,18.5743,109400.0
2008-02-06 15:30:00,26.01,26.03,25.72,25.81,399100.0,18.5815,18.5957,18.3743,18.4386,399100.0
2008-02-07 09:30:00,25.74,26.06,25.61,25.73,80100.0,18.3886,18.6172,18.2957,18.3814,80100.0
2008-02-07 10:00:00,25.74,26.07,25.74,25.87,104000.0,18.3886,18.6243,18.3886,18.4814,104000.0
2008-02-07 10:30:00,25.88,25.96,25.8,25.9,183800.0,18.4886,18.5457,18.4314,18.5029,183800.0
2008-02-07 11:00:00,25.93,25.98,25.71,25.73,61900.0,18.5243,18.56,18.3671,18.3814,61900.0
2008-02-07 11:30:00,25.74,25.9,25.7,25.85,104300.0,18.3886,18.5029,18.36,18.4672,104300.0
2008-02-07 12:00:00,25.85,25.89,25.81,25.87,58800.0,18.4672,18.4957,18.4386,18.4814,58800.0
2008-02-07 12:30:00,25.86,26.03,25.86,26.01,42700.0,18.4743,18.5957,18.4743,18.5815,42700.0
2008-02-07 13:00:00,26.02,26.07,25.9,25.98,42800.0,18.5886,18.6243,18.5029,18.56,42800.0
2008-02-07 13:30:00,25.99,26.07,25.95,26.05,66800.0,18.5672,18.6243,18.5386,18.61,66800.0
2008-02-07 14:00:00,26.05,26.14,25.87,25.99,100600.0,18.61,18.6743,18.4814,18.5672,100600.0
2008-02-07 14:30:00,25.98,26.02,25.79,25.89,96700.0,18.56,18.5886,18.4243,18.4957,96700.0
2008-02-07 15:00:00,25.9,26.05,25.75,25.96,131100.0,18.5029,18.61,18.3957,18.5457,131100.0
2008-02-07 15:30:00,25.97,26.05,25.87,25.99,120100.0,18.5529,18.61,18.4814,18.5672,120100.0
2008-02-08 09:30:00,25.81,26.02,25.73,26.0,63300.0,18.4386,18.5886,18.3814,18.5743,63300.0
2008-02-08 10:00:00,26.03,26.15,25.99,26.07,58400.0,18.5957,18.6815,18.5672,18.6243,58400.0
2008-02-08 10:30:00,26.07,26.22,26.04,26.12,84100.0,18.6243,18.7315,18.6029,18.66,84100.0
2008-02-08 11:00:00,26.11,26.23,26.08,26.17,42900.0,18.6529,18.7386,18.6315,18.6958,42900.0
2008-02-08 11:30:00,26.16,26.17,25.96,25.97,63200.0,18.6886,18.6958,18.5457,18.5529,63200.0
2008-02-08 12:00:00,25.96,26.1,25.95,26.1,199800.0,18.5457,18.6458,18.5386,18.6458,199800.0
2008-02-08 12:30:00,26.1,26.13,25.98,26.11,53900.0,18.6458,18.6672,18.56,18.6529,53900.0
2008-02-08 13:00:00,26.1,26.11,25.94,26.03,43700.0,18.6458,18.6529,18.5315,18.5957,43700.0
2008-02-08 13:30:00,26.05,26.05,25.9,25.97,56100.0,18.61,18.61,18.5029,18.5529,56100.0
2008-02-08 14:00:00,25.97,26.11,25.92,26.05,39300.0,18.5529,18.6529,18.5172,18.61,39300.0
2008-02-08 14:30:00,26.04,26.08,25.99,26.0,40900.0,18.6029,18.6315,18.5672,18.5743,40900.0
2008-02-08 15:00:00,25.99,26.05,25.93,26.01,73400.0,18.5672,18.61,18.5243,18.5815,73400.0
2008-02-08 15:30:00,26.02,26.13,26.0,26.02,169600.0,18.5886,18.6672,18.5743,18.5886,169600.0
2008-02-11 09:30:00,25.96,26.12,25.82,26.01,80900.0,18.5457,18.66,18.4457,18.5815,80900.0
2008-02-11 10:00:00,26.02,26.09,25.87,25.99,41600.0,18.5886,18.6386,18.4814,18.5672,41600.0
2008-02-11 10:30:00,26.0,26.04,25.9,26.01,26300.0,18.5743,18.6029,18.5029,18.5815,26300.0
2008-02-11 11:00:00,26.02,26.11,25.99,26.08,28500.0,18.5886,18.6529,18.5672,18.6315,28500.0
2008-02-11 11:30:00,26.06,26.1,26.0,26.06,34100.0,18.6172,18.6458,18.5743,18.6172,34100.0
2008-02-11 12:00:00,26.06,26.18,26.06,26.1,58200.0,18.6172,18.7029,18.6172,18.6458,58200.0
2008-02-11 12:30:00,26.11,26.31,26.08,26.28,34300.0,18.6529,18.7958,18.6315,18.7743,34300.0
2008-02-11 13:00:00,26.28,26.35,26.24,26.33,47200.0,18.7743,18.8244,18.7458,18.8101,47200.0
2008-02-11 13:30:00,26.34,26.41,26.29,26.38,44700.0,18.8172,18.8672,18.7815,18.8458,44700.0
2008-02-11 14:00:00,26.36,26.4,26.3,26.34,55800.0,18.8315,18.8601,18.7886,18.8172,55800.0
2008-02-11 14:30:00,26.35,26.42,26.24,26.33,66200.0,18.8244,18.8744,18.7458,18.8101,66200.0
2008-02-11 15:00:00,26.32,26.47,26.26,26.47,81400.0,18.8029,18.9101,18.7601,18.9101,81400.0
2008-02-11 15:30:00,26.47,26.5,26.4,26.42,191500.0,18.9101,18.9315,18.8601,18.8744,191500.0
2008-02-12 09:30:00,26.52,26.66,26.41,26.5,95000.0,18.9458,19.0458,18.8672,18.9315,95000.0
2008-02-12 10:00:00,26.51,26.76,26.46,26.72,95700.0,18.9387,19.1173,18.9029,19.0887,95700.0
2008-02-12 10:30:00,26.72,26.75,26.62,26.68,69000.0,19.0887,19.1101,19.0172,19.0601,69000.0
2008-02-12 11:00:00,26.68,26.69,26.54,26.55,43300.0,19.0601,19.0672,18.9601,18.9672,43300.0
2008-02-12 11:30:00,26.54,26.6,26.49,26.51,34600.0,18.9601,19.003,18.9244,18.9387,34600.0
2008-02-12 12:00:00,26.51,26.53,26.37,26.41,37500.0,18.9387,18.9529,18.8386,18.8672,37500.0
2008-02-12 12:30:00,26.4,26.43,26.33,26.38,41800.0,18.8601,18.8815,18.8101,18.8458,41800.0
2008-02-12 13:00:00,26.39,26.46,26.39,26.42,64000.0,18.8529,18.9029,18.8529,18.8744,64000.0
2008-02-12 13:30:00,26.42,26.44,26.39,26.43,65600.0,18.8744,18.8887,18.8529,18.8815,65600.0
2008-02-12 14:00:00,26.42,26.43,26.29,26.31,79900.0,18.8744,18.8815,18.7815,18.7958,79900.0
2008-02-12 14:30:00,26.31,26.36,26.19,26.33,112000.0,18.7958,18.8315,18.7101,18.8101,112000.0
2008-02-12 15:00:00,26.32,26.32,26.06,26.2,87300.0,18.8029,18.8029,18.6172,18.7172,87300.0
2008-02-12 15:30:00,26.2,26.22,25.99,26.18,109700.0,18.7172,18.7315,18.5672,18.7029,109700.0
2008-02-13 09:30:00,26.45,26.65,26.28,26.29,103800.0,18.8958,19.0387,18.7743,18.7815,103800.0
2008-02-13 10:00:00,26.29,26.33,25.97,26.07,90100.0,18.7815,18.8101,18.5529,18.6243,90100.0
2008-02-13 10:30:00,26.06,26.13,25.96,26.1,63300.0,18.6172,18.6672,18.5457,18.6458,63300.0
2008-02-13 11:00:00,26.09,26.23,26.07,26.22,95800.0,18.6386,18.7386,18.6243,18.7315,95800.0
2008-02-13 11:30:00,26.22,26.23,26.12,26.15,102000.0,18.7315,18.7386,18.66,18.6815,102000.0
2008-02-13 12:00:00,26.15,26.23,26.13,26.21,76500.0,18.6815,18.7386,18.6672,18.7243,76500.0
2008-02-13 12:30:00,26.23,26.23,26.2,26.21,48900.0,18.7386,18.7386,18.7172,18.7243,48900.0
2008-02-13 13:00:00,26.2,26.26,26.17,26.18,160300.0,18.7172,18.7601,18.6958,18.7029,160300.0
2008-02-13 13:30:00,26.17,26.23,26.1,26.1,91800.0,18.6958,18.7386,18.6458,18.6458,91800.0
2008-02-13 14:00:00,26.1,26.19,26.09,26.15,90300.0,18.6458,18.7101,18.6386,18.6815,90300.0
2008-02-13 14:30:00,26.15,26.17,26.09,26.1,111700.0,18.6815,18.6958,18.6386,18.6458,111700.0
2008-02-13 15:00:00,26.1,26.25,26.08,26.14,153800.0,18.6458,18.7529,18.6315,18.6743,153800.0
2008-02-13 15:30:00,26.14,26.2,26.1,26.16,176400.0,18.6743,18.7172,18.6458,18.6886,176400.0
2008-02-14 09:30:00,26.16,26.3,25.86,25.86,131300.0,18.6886,18.7886,18.4743,18.4743,131300.0
2008-02-14 10:00:00,25.87,26.01,25.82,26.0,90000.0,18.4814,18.5815,18.4457,18.5743,90000.0
2008-02-14 10:30:00,26.0,26.04,25.84,25.88,64300.0,18.5743,18.6029,18.46,18.4886,64300.0
2008-02-14 11:00:00,25.88,25.88,25.62,25.74,91000.0,18.4886,18.4886,18.3028,18.3886,91000.0
2008-02-14 11:30:00,25.73,25.76,25.63,25.7,44500.0,18.3814,18.4029,18.31,18.36,44500.0
2008-02-14 12:00:00,25.71,25.74,25.62,25.69,62800.0,18.3671,18.3886,18.3028,18.3529,62800.0
2008-02-14 12:30:00,25.69,25.74,25.6,25.6,59600.0,18.3529,18.3886,18.2886,18.2886,59600.0
2008-02-14 13:00:00,25.61,25.67,25.53,25.65,84800.0,18.2957,18.3386,18.2385,18.3243,84800.0
2008-02-14 13:30:00,25.67,25.74,25.66,25.72,142200.0,18.3386,18.3886,18.3314,18.3743,142200.0
2008-02-14 14:00:00,25.71,25.89,25.7,25.77,134500.0,18.3671,18.4957,18.36,18.41,134500.0
2008-02-14 14:30:00,25.77,25.85,25.68,25.78,109000.0,18.41,18.4672,18.3457,18.4171,109000.0
2008-02-14 15:00:00,25.77,25.93,25.7,25.88,114100.0,18.41,18.5243,18.36,18.4886,114100.0
2008-02-14 15:30:00,25.87,25.89,25.65,25.81,330500.0,18.4814,18.4957,18.3243,18.4386,330500.0
2008-02-15 09:30:00,25.79,25.85,25.48,25.6,266300.0,18.4243,18.4672,18.2028,18.2886,266300.0
2008-02-15 10:00:00,25.64,25.77,25.58,25.73,112000.0,18.3171,18.41,18.2743,18.3814,112000.0
2008-02-15 10:30:00,25.73,25.88,25.67,25.73,120700.0,18.3814,18.4886,18.3386,18.3814,120700.0
2008-02-15 11:00:00,25.73,25.75,25.58,25.65,182900.0,18.3814,18.3957,18.2743,18.3243,182900.0
2008-02-15 11:30:00,25.65,25.65,25.5,25.57,46600.0,18.3243,18.3243,18.2171,18.2671,46600.0
2008-02-15 12:00:00,25.56,25.67,25.49,25.49,53700.0,18.26,18.3386,18.21,18.21,53700.0
2008-02-15 12:30:00,25.49,25.51,25.41,25.45,44600.0,18.21,18.2243,18.1528,18.1814,44600.0
2008-02-15 13:00:00,25.47,25.5,25.4,25.43,31800.0,18.1957,18.2171,18.1457,18.1671,31800.0
2008-02-15 13:30:00,25.43,25.56,25.43,25.51,39900.0,18.1671,18.26,18.1671,18.2243,39900.0
2008-02-15 14:00:00,25.5,25.55,25.42,25.47,49500.0,18.2171,18.2528,18.16,18.1957,49500.0
2008-02-15 14:30:00,25.47,25.56,25.46,25.55,44700.0,18.1957,18.26,18.1885,18.2528,44700.0
2008-02-15 15:00:00,25.55,25.66,25.52,25.61,49100.0,18.2528,18.3314,18.2314,18.2957,49100.0
2008-02-15 15:30:00,25.6,25.77,25.6,25.77,114600.0,18.2886,18.41,18.2886,18.41,114600.0
2008-02-19 09:30:00,25.97,26.13,25.91,25.92,55300.0,18.5529,18.6672,18.51,18.5172,55300.0
2008-02-19 10:00:00,25.89,25.95,25.8,25.8,69500.0,18.4957,18.5386,18.4314,18.4314,69500.0
2008-02-19 10:30:00,25.79,25.81,25.69,25.71,63500.0,18.4243,18.4386,18.3529,18.3671,63500.0
2008-02-19 11:00:00,25.71,25.76,25.61,25.69,46600.0,18.3671,18.4029,18.2957,18.3529,46600.0
2008-02-19 11:30:00,25.7,25.84,25.63,25.81,36400.0,18.36,18.46,18.31,18.4386,36400.0
2008-02-19 12:00:00,25.81,25.88,25.77,25.81,29300.0,18.4386,18.4886,18.41,18.4386,29300.0
2008-02-19 12:30:00,25.8,25.8,25.73,25.76,35000.0,18.4314,18.4314,18.3814,18.4029,35000.0
2008-02-19 13:00:00,25.77,25.88,25.75,25.84,60800.0,18.41,18.4886,18.3957,18.46,60800.0
2008-02-19 13:30:00,25.82,25.88,25.76,25.78,33900.0,18.4457,18.4886,18.4029,18.4171,33900.0
2008-02-19 14:00:00,25.78,25.83,25.72,25.8,52600.0,18.4171,18.4529,18.3743,18.4314,52600.0
2008-02-19 14:30:00,25.8,25.8,25.46,25.46,69600.0,18.4314,18.4314,18.1885,18.1885,69600.0
2008-02-19 15:00:00,25.46,25.54,25.4,25.48,118500.0,18.1885,18.2457,18.1457,18.2028,118500.0
2008-02-19 15:30:00,25.48,25.71,25.45,25.63,228100.0,18.2028,18.3671,18.1814,18.31,228100.0
2008-02-20 09:30:00,25.45,25.67,25.41,25.53,54600.0,18.1814,18.3386,18.1528,18.2385,54600.0
2008-02-20 10:00:00,25.53,25.59,25.48,25.53,126400.0,18.2385,18.2814,18.2028,18.2385,126400.0
2008-02-20 10:30:00,25.54,25.6,25.49,25.51,53900.0,18.2457,18.2886,18.21,18.2243,53900.0
2008-02-20 11:00:00,25.51,25.54,25.49,25.52,31700.0,18.2243,18.2457,18.21,18.2314,31700.0
2008-02-20 11:30:00,25.51,25.54,25.47,25.5,16300.0,18.2243,18.2457,18.1957,18.2171,16300.0
2008-02-20 12:00:00,25.51,25.65,25.48,25.61,91300.0,18.2243,18.3243,18.2028,18.2957,91300.0
2008-02-20 12:30:00,25.61,25.62,25.51,25.53,63600.0,18.2957,18.3028,18.2243,18.2385,63600.0
2008-02-20 13:00:00,25.53,25.64,25.45,25.48,58400.0,18.2385,18.3171,18.1814,18.2028,58400.0
2008-02-20 13:30:00,25.47,25.56,25.42,25.48,45600.0,18.1957,18.26,18.16,18.2028,45600.0
2008-02-20 14:00:00,25.49,25.61,25.41,25.53,181800.0,18.21,18.2957,18.1528,18.2385,181800.0
2008-02-20 14:30:00,25.54,25.68,25.48,25.64,100800.0,18.2457,18.3457,18.2028,18.3171,100800.0
2008-02-20 15:00:00,25.65,25.71,25.61,25.61,53200.0,18.3243,18.3671,18.2957,18.2957,53200.0
2008-02-20 15:30:00,25.61,25.68,25.54,25.55,193900.0,18.2957,18.3457,18.2457,18.2528,193900.0
2008-02-21 09:30:00,25.66,26.03,25.63,25.86,162000.0,18.3314,18.5957,18.31,18.4743,162000.0
2008-02-21 10:00:00,25.85,25.86,25.62,25.68,204400.0,18.4672,18.4743,18.3028,18.3457,204400.0
2008-02-21 10:30:00,25.7,25.72,25.48,25.5,60200.0,18.36,18.3743,18.2028,18.2171,60200.0
2008-02-21 11:00:00,25.49,25.62,25.49,25.61,31700.0,18.21,18.3028,18.21,18.2957,31700.0
2008-02-21 11:30:00,25.61,25.75,25.61,25.73,38300.0,18.2957,18.3957,18.2957,18.3814,38300.0
2008-02-21 12:00:00,25.71,25.74,25.6,25.6,59500.0,18.3671,18.3886,18.2886,18.2886,59500.0
2008-02-21 12:30:00,25.6,25.61,25.5,25.57,49700.0,18.2886,18.2957,18.2171,18.2671,49700.0
2008-02-21 13:00:00,25.57,25.58,25.48,25.52,98300.0,18.2671,18.2743,18.2028,18.2314,98300.0
2008-02-21 13:30:00,25.52,25.52,25.34,25.37,43000.0,18.2314,18.2314,18.1028,18.1242,43000.0
2008-02-21 14:00:00,25.38,25.48,25.37,25.47,48500.0,18.1314,18.2028,18.1242,18.1957,48500.0
2008-02-21 14:30:00,25.47,25.51,25.35,25.4,42300.0,18.1957,18.2243,18.11,18.1457,42300.0
2008-02-21 15:00:00,25.39,25.39,25.23,25.31,66300.0,18.1385,18.1385,18.0242,18.0814,66300.0
2008-02-21 15:30:00,25.3,25.38,25.19,25.28,140400.0,18.0742,18.1314,17.9957,18.06,140400.0
2008-02-22 09:30:00,25.27,25.34,25.06,25.08,52300.0,18.0528,18.1028,17.9028,17.9171,52300.0
2008-02-22 10:00:00,25.09,25.11,24.94,25.0,66900.0,17.9242,17.9385,17.8171,17.8599,66900.0
2008-02-22 10:30:00,25.0,25.1,24.85,25.07,64400.0,17.8599,17.9314,17.7528,17.9099,64400.0
2008-02-22 11:00:00,25.07,25.17,25.05,25.11,27800.0,17.9099,17.9814,17.8956,17.9385,27800.0
2008-02-22 11:30:00,25.12,25.2,25.06,25.1,22700.0,17.9456,18.0028,17.9028,17.9314,22700.0
2008-02-22 12:00:00,25.08,25.1,24.96,24.99,27900.0,17.9171,17.9314,17.8313,17.8528,27900.0
2008-02-22 12:30:00,24.98,25.05,24.92,25.03,30800.0,17.8456,17.8956,17.8028,17.8814,30800.0
2008-02-22 13:00:00,25.03,25.06,24.95,24.95,70800.0,17.8814,17.9028,17.8242,17.8242,70800.0
2008-02-22 13:30:00,24.95,25.0,24.89,24.96,30800.0,17.8242,17.8599,17.7813,17.8313,30800.0
2008-02-22 14:00:00,24.96,24.97,24.89,24.93,30900.0,17.8313,17.8385,17.7813,17.8099,30900.0
2008-02-22 14:30:00,24.92,24.96,24.87,24.92,35600.0,17.8028,17.8313,17.767,17.8028,35600.0
2008-02-22 15:00:00,24.91,24.95,24.8,24.95,89200.0,17.7956,17.8242,17.717,17.8242,89200.0
2008-02-22 15:30:00,24.94,25.21,24.93,25.21,283800.0,17.8171,18.0099,17.8099,18.0099,283800.0
2008-02-25 09:30:00,25.2,25.34,24.99,25.0,48700.0,18.0028,18.1028,17.8528,17.8599,48700.0
2008-02-25 10:00:00,25.01,25.43,25.01,25.42,82700.0,17.8671,18.1671,17.8671,18.16,82700.0
2008-02-25 10:30:00,25.43,25.54,25.38,25.53,58600.0,18.1671,18.2457,18.1314,18.2385,58600.0
2008-02-25 11:00:00,25.54,25.6,25.52,25.56,38300.0,18.2457,18.2886,18.2314,18.26,38300.0
2008-02-25 11:30:00,25.56,25.57,25.41,25.43,34600.0,18.26,18.2671,18.1528,18.1671,34600.0
2008-02-25 12:00:00,25.41,25.51,25.38,25.38,57300.0,18.1528,18.2243,18.1314,18.1314,57300.0
2008-02-25 12:30:00,25.4,25.53,25.38,25.51,21700.0,18.1457,18.2385,18.1314,18.2243,21700.0
2008-02-25 13:00:00,25.49,25.56,25.44,25.47,53700.0,18.21,18.26,18.1743,18.1957,53700.0
2008-02-25 13:30:00,25.47,25.54,25.36,25.5,36600.0,18.1957,18.2457,18.1171,18.2171,36600.0
2008-02-25 14:00:00,25.5,25.75,25.46,25.73,84500.0,18.2171,18.3957,18.1885,18.3814,84500.0
2008-02-25 14:30:00,25.74,25.8,25.55,25.62,139800.0,18.3886,18.4314,18.2528,18.3028,139800.0
2008-02-25 15:00:00,25.62,25.75,25.62,25.7,179600.0,18.3028,18.3957,18.3028,18.36,179600.0
2008-02-25 15:30:00,25.69,25.78,25.66,25.77,330900.0,18.3529,18.4171,18.3314,18.41,330900.0
2008-02-26 09:30:00,25.7,25.76,25.55,25.65,58700.0,18.36,18.4029,18.2528,18.3243,58700.0
2008-02-26 10:00:00,25.65,25.83,25.56,25.64,81900.0,18.3243,18.4529,18.26,18.3171,81900.0
2008-02-26 10:30:00,25.63,25.84,25.6,25.6,177800.0,18.31,18.46,18.2886,18.2886,177800.0
2008-02-26 11:00:00,25.62,25.83,25.61,25.79,90600.0,18.3028,18.4529,18.2957,18.4243,90600.0
2008-02-26 11:30:00,25.78,25.86,25.74,25.86,60200.0,18.4171,18.4743,18.3886,18.4743,60200.0
2008-02-26 12:00:00,25.87,25.99,25.79,25.94,66100.0,18.4814,18.5672,18.4243,18.5315,66100.0
2008-02-26 12:30:00,25.94,25.96,25.87,25.93,44300.0,18.5315,18.5457,18.4814,18.5243,44300.0
2008-02-26 13:00:00,25.93,25.96,25.82,25.84,45800.0,18.5243,18.5457,18.4457,18.46,45800.0
2008-02-26 13:30:00,25.84,25.85,25.68,25.68,43600.0,18.46,18.4672,18.3457,18.3457,43600.0
2008-02-26 14:00:00,25.69,25.85,25.65,25.83,43000.0,18.3529,18.4672,18.3243,18.4529,43000.0
2008-02-26 14:30:00,25.85,25.92,25.79,25.85,59900.0,18.4672,18.5172,18.4243,18.4672,59900.0
2008-02-26 15:00:00,25.85,25.85,25.69,25.81,77500.0,18.4672,18.4672,18.3529,18.4386,77500.0
2008-02-26 15:30:00,25.82,25.83,25.7,25.82,98900.0,18.4457,18.4529,18.36,18.4457,98900.0
2008-02-27 09:30:00,25.66,25.73,25.41,25.58,120700.0,18.3314,18.3814,18.1528,18.2743,120700.0
2008-02-27 10:00:00,25.57,25.85,25.49,25.74,139600.0,18.2671,18.4672,18.21,18.3886,139600.0
2008-02-27 10:30:00,25.75,25.99,25.73,25.92,114000.0,18.3957,18.5672,18.3814,18.5172,114000.0
2008-02-27 11:00:00,25.94,25.94,25.66,25.8,87100.0,18.5315,18.5315,18.3314,18.4314,87100.0
2008-02-27 11:30:00,25.81,25.88,25.8,25.86,36500.0,18.4386,18.4886,18.4314,18.4743,36500.0
2008-02-27 12:00:00,25.85,25.86,25.76,25.84,38800.0,18.4672,18.4743,18.4029,18.46,38800.0
2008-02-27 12:30:00,25.84,25.93,25.82,25.88,55400.0,18.46,18.5243,18.4457,18.4886,55400.0
2008-02-27 13:00:00,25.88,25.91,25.82,25.86,33700.0,18.4886,18.51,18.4457,18.4743,33700.0
2008-02-27 13:30:00,25.84,25.85,25.67,25.72,41200.0,18.46,18.4672,18.3386,18.3743,41200.0
2008-02-27 14:00:00,25.7,25.71,25.59,25.62,53100.0,18.36,18.3671,18.2814,18.3028,53100.0
2008-02-27 14:30:00,25.64,25.78,25.61,25.78,84200.0,18.3171,18.4171,18.2957,18.4171,84200.0
2008-02-27 15:00:00,25.77,25.8,25.68,25.77,188000.0,18.41,18.4314,18.3457,18.41,188000.0
2008-02-27 15:30:00,25.76,25.77,25.63,25.69,159400.0,18.4029,18.41,18.31,18.3529,159400.0
2008-02-28 09:30:00,25.43,25.44,25.13,25.18,91000.0,18.1671,18.1743,17.9528,17.9885,91000.0
2008-02-28 10:00:00,25.18,25.26,25.09,25.17,69200.0,17.9885,18.0457,17.9242,17.9814,69200.0
2008-02-28 10:30:00,25.19,25.24,25.03,25.05,70200.0,17.9957,18.0314,17.8814,17.8956,70200.0
2008-02-28 11:00:00,25.05,25.07,24.92,24.93,58100.0,17.8956,17.9099,17.8028,17.8099,58100.0
2008-02-28 11:30:00,24.93,24.94,24.72,24.82,105400.0,17.8099,17.8171,17.6599,17.7313,105400.0
2008-02-28 12:00:00,24.82,24.83,24.73,24.74,76200.0,17.7313,17.7385,17.667,17.6742,76200.0
2008-02-28 12:30:00,24.74,24.78,24.71,24.72,63600.0,17.6742,17.7028,17.6527,17.6599,63600.0
2008-02-28 13:00:00,24.71,24.82,24.65,24.75,57000.0,17.6527,17.7313,17.6099,17.6813,57000.0
2008-02-28 13:30:00,24.75,24.81,24.74,24.78,45700.0,17.6813,17.7242,17.6742,17.7028,45700.0
2008-02-28 14:00:00,24.78,24.96,24.78,24.93,73600.0,17.7028,17.8313,17.7028,17.8099,73600.0
2008-02-28 14:30:00,24.93,24.95,24.87,24.95,72300.0,17.8099,17.8242,17.767,17.8242,72300.0
2008-02-28 15:00:00,24.95,24.99,24.76,24.8,65800.0,17.8242,17.8528,17.6885,17.717,65800.0
2008-02-28 15:30:00,24.79,24.88,24.75,24.77,139100.0,17.7099,17.7742,17.6813,17.6956,139100.0
2008-02-29 09:30:00,24.56,24.63,24.49,24.51,64100.0,17.5456,17.5956,17.4956,17.5099,64100.0
2008-02-29 10:00:00,24.51,24.54,24.38,24.38,101700.0,17.5099,17.5313,17.417,17.417,101700.0
2008-02-29 10:30:00,24.39,24.53,24.36,24.51,58100.0,17.4241,17.5242,17.4027,17.5099,58100.0
2008-02-29 11:00:00,24.5,24.51,24.35,24.45,47100.0,17.5027,17.5099,17.3956,17.467,47100.0
2008-02-29 11:30:00,24.42,24.53,24.39,24.44,70800.0,17.4456,17.5242,17.4241,17.4599,70800.0
2008-02-29 12:00:00,24.45,24.56,24.41,24.56,49800.0,17.467,17.5456,17.4384,17.5456,49800.0
2008-02-29 12:30:00,24.55,24.56,24.48,24.54,62700.0,17.5384,17.5456,17.4884,17.5313,62700.0
2008-02-29 13:00:00,24.54,24.6,24.54,24.57,69100.0,17.5313,17.5742,17.5313,17.5527,69100.0
2008-02-29 13:30:00,24.56,24.56,24.35,24.35,40100.0,17.5456,17.5456,17.3956,17.3956,40100.0
2008-02-29 14:00:00,24.36,24.42,24.33,24.35,50600.0,17.4027,17.4456,17.3813,17.3956,50600.0
2008-02-29 14:30:00,24.34,24.4,24.28,24.37,58500.0,17.3884,17.4313,17.3456,17.4098,58500.0
2008-02-29 15:00:00,24.36,24.36,24.22,24.34,125500.0,17.4027,17.4027,17.3027,17.3884,125500.0
2008-02-29 15:30:00,24.35,24.37,24.14,24.23,356500.0,17.3956,17.4098,17.2455,17.3098,356500.0
2008-03-03 09:30:00,24.22,24.3,23.95,23.99,77300.0,17.3027,17.3598,17.1098,17.1384,77300.0
2008-03-03 10:00:00,23.99,24.27,23.99,24.27,81000.0,17.1384,17.3384,17.1384,17.3384,81000.0
2008-03-03 10:30:00,24.26,24.31,24.21,24.25,126700.0,17.3313,17.367,17.2955,17.3241,126700.0
2008-03-03 11:00:00,24.23,24.32,24.22,24.32,92700.0,17.3098,17.3741,17.3027,17.3741,92700.0
2008-03-03 11:30:00,24.31,24.41,24.28,24.38,60900.0,17.367,17.4384,17.3456,17.417,60900.0
2008-03-03 12:00:00,24.37,24.48,24.36,24.45,72700.0,17.4098,17.4884,17.4027,17.467,72700.0
2008-03-03 12:30:00,24.44,24.52,24.43,24.51,103300.0,17.4599,17.517,17.4527,17.5099,103300.0
2008-03-03 13:00:00,24.5,24.65,24.5,24.6,119400.0,17.5027,17.6099,17.5027,17.5742,119400.0
2008-03-03 13:30:00,24.6,24.66,24.53,24.57,119800.0,17.5742,17.617,17.5242,17.5527,119800.0
2008-03-03 14:00:00,24.55,24.64,24.49,24.54,109900.0,17.5384,17.6027,17.4956,17.5313,109900.0
2008-03-03 14:30:00,24.55,24.59,24.43,24.44,99900.0,17.5384,17.567,17.4527,17.4599,99900.0
2008-03-03 15:00:00,24.44,24.6,24.44,24.59,104100.0,17.4599,17.5742,17.4599,17.567,104100.0
2008-03-03 15:30:00,24.58,24.75,24.58,24.75,265200.0,17.5599,17.6813,17.5599,17.6813,265200.0
2008-03-04 09:30:00,24.51,24.63,24.36,24.49,64700.0,17.5099,17.5956,17.4027,17.4956,64700.0
2008-03-04 10:00:00,24.5,24.56,24.37,24.43,77300.0,17.5027,17.5456,17.4098,17.4527,77300.0
2008-03-04 10:30:00,24.42,24.52,24.31,24.34,86400.0,17.4456,17.517,17.367,17.3884,86400.0
2008-03-04 11:00:00,24.34,24.38,24.23,24.38,88900.0,17.3884,17.417,17.3098,17.417,88900.0
2008-03-04 11:30:00,24.38,24.43,24.24,24.26,64600.0,17.417,17.4527,17.317,17.3313,64600.0
2008-03-04 12:00:00,24.25,24.39,24.24,24.39,39300.0,17.3241,17.4241,17.317,17.4241,39300.0
2008-03-04 12:30:00,24.39,24.49,24.24,24.27,71500.0,17.4241,17.4956,17.317,17.3384,71500.0
2008-03-04 13:00:00,24.27,24.33,24.22,24.27,70100.0,17.3384,17.3813,17.3027,17.3384,70100.0
2008-03-04 13:30:00,24.28,24.33,24.19,24.19,114500.0,17.3456,17.3813,17.2813,17.2813,114500.0
2008-03-04 14:00:00,24.2,24.3,24.09,24.21,102400.0,17.2884,17.3598,17.2098,17.2955,102400.0
2008-03-04 14:30:00,24.22,24.4,24.2,24.29,89200.0,17.3027,17.4313,17.2884,17.3527,89200.0
2008-03-04 15:00:00,24.28,24.55,24.24,24.41,94900.0,17.3456,17.5384,17.317,17.4384,94900.0
2008-03-04 15:30:00,24.39,24.57,24.34,24.41,120400.0,17.4241,17.5527,17.3884,17.4384,120400.0
2008-03-05 09:30:00,24.4,24.56,24.34,24.55,50500.0,17.5157,17.6306,17.4726,17.6234,50500.0
2008-03-05 10:00:00,24.56,24.9,24.56,24.81,94300.0,17.6306,17.8746,17.6306,17.81,94300.0
2008-03-05 10:30:00,24.81,24.88,24.68,24.79,58800.0,17.81,17.8603,17.7167,17.7957,58800.0
2008-03-05 11:00:00,24.79,24.89,24.74,24.87,41600.0,17.7957,17.8674,17.7598,17.8531,41600.0
2008-03-05 11:30:00,24.85,24.89,24.74,24.86,37000.0,17.8387,17.8674,17.7598,17.8459,37000.0
2008-03-05 12:00:00,24.86,25.09,24.82,24.9,133000.0,17.8459,18.011,17.8172,17.8746,133000.0
2008-03-05 12:30:00,24.9,25.04,24.8,24.85,166200.0,17.8746,17.9751,17.8028,17.8387,166200.0
2008-03-05 13:00:00,24.86,24.95,24.78,24.81,198300.0,17.8459,17.9105,17.7885,17.81,198300.0
2008-03-05 13:30:00,24.81,24.81,24.61,24.75,81100.0,17.81,17.81,17.6664,17.7669,81100.0
2008-03-05 14:00:00,24.75,24.82,24.67,24.79,58800.0,17.7669,17.8172,17.7095,17.7957,58800.0
2008-03-05 14:30:00,24.79,24.87,24.71,24.78,62900.0,17.7957,17.8531,17.7382,17.7885,62900.0
2008-03-05 15:00:00,24.78,24.8,24.62,24.76,87300.0,17.7885,17.8028,17.6736,17.7741,87300.0
2008-03-05 15:30:00,24.74,24.82,24.66,24.8,154400.0,17.7598,17.8172,17.7023,17.8028,154400.0
2008-03-06 09:30:00,24.74,24.74,24.51,24.6,61600.0,17.7598,17.7598,17.5947,17.6593,61600.0
2008-03-06 10:00:00,24.61,24.64,24.42,24.59,51200.0,17.6664,17.688,17.5301,17.6521,51200.0
2008-03-06 10:30:00,24.59,24.69,24.57,24.6,54700.0,17.6521,17.7239,17.6377,17.6593,54700.0
2008-03-06 11:00:00,24.6,24.62,24.5,24.58,41800.0,17.6593,17.6736,17.5875,17.6449,41800.0
2008-03-06 11:30:00,24.59,24.64,24.54,24.63,87300.0,17.6521,17.688,17.6162,17.6808,87300.0
2008-03-06 12:00:00,24.62,24.66,24.55,24.64,55600.0,17.6736,17.7023,17.6234,17.688,55600.0
2008-03-06 12:30:00,24.64,24.71,24.61,24.64,51600.0,17.688,17.7382,17.6664,17.688,51600.0
2008-03-06 13:00:00,24.64,24.72,24.58,24.58,58100.0,17.688,17.7454,17.6449,17.6449,58100.0
2008-03-06 13:30:00,24.59,24.65,24.55,24.6,67500.0,17.6521,17.6952,17.6234,17.6593,67500.0
2008-03-06 14:00:00,24.6,24.67,24.53,24.54,70600.0,17.6593,17.7095,17.609,17.6162,70600.0
2008-03-06 14:30:00,24.53,24.67,24.51,24.61,64800.0,17.609,17.7095,17.5947,17.6664,64800.0
2008-03-06 15:00:00,24.6,24.69,24.52,24.68,107300.0,17.6593,17.7239,17.6018,17.7167,107300.0
2008-03-06 15:30:00,24.67,24.67,24.46,24.51,167400.0,17.7095,17.7095,17.5588,17.5947,167400.0
2008-03-07 09:30:00,24.27,24.66,24.21,24.66,145000.0,17.4224,17.7023,17.3793,17.7023,145000.0
2008-03-07 10:00:00,24.67,24.87,24.67,24.72,171300.0,17.7095,17.8531,17.7095,17.7454,171300.0
2008-03-07 10:30:00,24.71,24.87,24.67,24.68,52000.0,17.7382,17.8531,17.7095,17.7167,52000.0
2008-03-07 11:00:00,24.69,24.71,24.57,24.58,43400.0,17.7239,17.7382,17.6377,17.6449,43400.0
2008-03-07 11:30:00,24.6,24.64,24.47,24.49,43300.0,17.6593,17.688,17.5659,17.5803,43300.0
2008-03-07 12:00:00,24.5,24.5,24.34,24.37,69500.0,17.5875,17.5875,17.4726,17.4942,69500.0
2008-03-07 12:30:00,24.38,24.39,24.26,24.31,91800.0,17.5013,17.5085,17.4152,17.4511,91800.0
2008-03-07 13:00:00,24.31,24.31,24.25,24.28,68900.0,17.4511,17.4511,17.408,17.4296,68900.0
2008-03-07 13:30:00,24.28,24.29,24.14,24.2,106000.0,17.4296,17.4367,17.3291,17.3721,106000.0
2008-03-07 14:00:00,24.2,24.23,24.12,24.23,76700.0,17.3721,17.3937,17.3147,17.3937,76700.0
2008-03-07 14:30:00,24.22,24.33,24.06,24.33,150900.0,17.3865,17.4654,17.2716,17.4654,150900.0
2008-03-07 15:00:00,24.34,24.58,24.24,24.41,125600.0,17.4726,17.6449,17.4008,17.5229,125600.0
2008-03-07 15:30:00,24.41,24.42,24.18,24.2,284600.0,17.5229,17.5301,17.3578,17.3721,284600.0
2008-03-10 09:30:00,24.23,24.23,23.87,23.97,196500.0,17.3937,17.3937,17.1352,17.207,196500.0
2008-03-10 10:00:00,23.98,24.04,23.78,23.88,131700.0,17.2142,17.2573,17.0706,17.1424,131700.0
2008-03-10 10:30:00,23.87,24.19,23.87,24.09,80500.0,17.1352,17.3649,17.1352,17.2932,80500.0
2008-03-10 11:00:00,24.1,24.21,24.07,24.07,139800.0,17.3003,17.3793,17.2788,17.2788,139800.0
2008-03-10 11:30:00,24.07,24.08,23.9,24.02,59300.0,17.2788,17.286,17.1568,17.2429,59300.0
2008-03-10 12:00:00,24.02,24.21,23.97,24.14,93400.0,17.2429,17.3793,17.207,17.3291,93400.0
2008-03-10 12:30:00,24.14,24.29,24.12,24.25,66200.0,17.3291,17.4367,17.3147,17.408,66200.0
2008-03-10 13:00:00,24.26,24.27,24.12,24.13,62300.0,17.4152,17.4224,17.3147,17.3219,62300.0
2008-03-10 13:30:00,24.14,24.18,24.04,24.04,44800.0,17.3291,17.3578,17.2573,17.2573,44800.0
2008-03-10 14:00:00,24.05,24.06,23.91,23.99,102400.0,17.2644,17.2716,17.1639,17.2214,102400.0
2008-03-10 14:30:00,24.0,24.06,23.96,23.99,111200.0,17.2286,17.2716,17.1998,17.2214,111200.0
2008-03-10 15:00:00,24.0,24.01,23.9,23.94,195900.0,17.2286,17.2357,17.1568,17.1855,195900.0
2008-03-10 15:30:00,23.94,23.99,23.83,23.85,212400.0,17.1855,17.2214,17.1065,17.1209,212400.0
2008-03-11 09:30:00,24.16,24.52,24.16,24.29,57700.0,17.3434,17.6018,17.3434,17.4367,57700.0
2008-03-11 10:00:00,24.27,24.6,24.26,24.6,80600.0,17.4224,17.6593,17.4152,17.6593,80600.0
2008-03-11 10:30:00,24.59,24.63,24.42,24.52,68300.0,17.6521,17.6808,17.5301,17.6018,68300.0
2008-03-11 11:00:00,24.53,24.57,24.38,24.54,58700.0,17.609,17.6377,17.5013,17.6162,58700.0
2008-03-11 11:30:00,24.54,24.56,24.29,24.31,59800.0,17.6162,17.6306,17.4367,17.4511,59800.0
2008-03-11 12:00:00,24.33,24.49,24.32,24.37,50300.0,17.4654,17.5803,17.4583,17.4942,50300.0
2008-03-11 12:30:00,24.38,24.4,24.25,24.36,65900.0,17.5013,17.5157,17.408,17.487,65900.0
2008-03-11 13:00:00,24.37,24.52,24.29,24.5,59900.0,17.4942,17.6018,17.4367,17.5875,59900.0
2008-03-11 13:30:00,24.5,24.52,24.36,24.45,55600.0,17.5875,17.6018,17.487,17.5516,55600.0
2008-03-11 14:00:00,24.45,24.57,24.42,24.5,48700.0,17.5516,17.6377,17.5301,17.5875,48700.0
2008-03-11 14:30:00,24.5,24.87,24.48,24.86,111000.0,17.5875,17.8531,17.5731,17.8459,111000.0
2008-03-11 15:00:00,24.85,24.95,24.7,24.94,99700.0,17.8387,17.9105,17.7311,17.9033,99700.0
2008-03-11 15:30:00,24.93,25.04,24.83,24.99,200800.0,17.8962,17.9751,17.8244,17.9392,200800.0
2008-03-12 09:30:00,25.02,25.19,24.84,24.92,70800.0,17.9608,18.0828,17.8316,17.889,70800.0
2008-03-12 10:00:00,24.93,25.03,24.86,24.97,44900.0,17.8962,17.9679,17.8459,17.9249,44900.0
2008-03-12 10:30:00,24.98,25.24,24.97,25.22,55600.0,17.9321,18.1187,17.9249,18.1043,55600.0
2008-03-12 11:00:00,25.23,25.42,25.22,25.36,61400.0,18.1115,18.2479,18.1043,18.2048,61400.0
2008-03-12 11:30:00,25.37,25.38,25.19,25.23,39600.0,18.212,18.2192,18.0828,18.1115,39600.0
2008-03-12 12:00:00,25.23,25.23,25.13,25.16,40100.0,18.1115,18.1115,18.0397,18.0613,40100.0
2008-03-12 12:30:00,25.15,25.21,25.08,25.14,43700.0,18.0541,18.0972,18.0038,18.0469,43700.0
2008-03-12 13:00:00,25.14,25.21,25.1,25.19,38700.0,18.0469,18.0972,18.0182,18.0828,38700.0
2008-03-12 13:30:00,25.2,25.2,25.04,25.07,44700.0,18.09,18.09,17.9751,17.9967,44700.0
2008-03-12 14:00:00,25.09,25.18,25.06,25.11,46200.0,18.011,18.0756,17.9895,18.0254,46200.0
2008-03-12 14:30:00,25.11,25.25,25.1,25.12,50900.0,18.0254,18.1259,18.0182,18.0326,50900.0
2008-03-12 15:00:00,25.13,25.13,25.02,25.02,93200.0,18.0397,18.0397,17.9608,17.9608,93200.0
2008-03-12 15:30:00,25.02,25.06,24.87,24.92,111700.0,17.9608,17.9895,17.8531,17.889,111700.0
2008-03-13 09:30:00,24.62,24.73,24.46,24.5,53100.0,17.6736,17.7526,17.5588,17.5875,53100.0
2008-03-13 10:00:00,24.48,24.84,24.44,24.69,77600.0,17.5731,17.8316,17.5444,17.7239,77600.0
2008-03-13 10:30:00,24.69,24.71,24.49,24.54,33300.0,17.7239,17.7382,17.5803,17.6162,33300.0
2008-03-13 11:00:00,24.53,25.03,24.52,24.91,71700.0,17.609,17.9679,17.6018,17.8818,71700.0
2008-03-13 11:30:00,24.89,25.06,24.79,25.04,57900.0,17.8674,17.9895,17.7957,17.9751,57900.0
2008-03-13 12:00:00,25.06,25.24,25.0,25.02,49400.0,17.9895,18.1187,17.9464,17.9608,49400.0
2008-03-13 12:30:00,25.03,25.08,24.96,25.05,22100.0,17.9679,18.0038,17.9177,17.9823,22100.0
2008-03-13 13:00:00,25.05,25.35,25.01,25.32,54300.0,17.9823,18.1977,17.9536,18.1761,54300.0
2008-03-13 13:30:00,25.32,25.45,25.2,25.36,46300.0,18.1761,18.2694,18.09,18.2048,46300.0
2008-03-13 14:00:00,25.36,25.43,25.26,25.34,58300.0,18.2048,18.2551,18.1331,18.1905,58300.0
2008-03-13 14:30:00,25.34,25.34,25.2,25.32,46400.0,18.1905,18.1905,18.09,18.1761,46400.0
2008-03-13 15:00:00,25.34,25.43,25.29,25.37,62400.0,18.1905,18.2551,18.1546,18.212,62400.0
2008-03-13 15:30:00,25.38,25.42,25.18,25.2,203200.0,18.2192,18.2479,18.0756,18.09,203200.0
2008-03-14 09:30:00,25.28,25.34,24.51,24.55,91000.0,18.1474,18.1905,17.5947,17.6234,91000.0
2008-03-14 10:00:00,24.56,25.02,24.26,24.93,137500.0,17.6306,17.9608,17.4152,17.8962,137500.0
2008-03-14 10:30:00,24.93,25.0,24.59,24.81,52800.0,17.8962,17.9464,17.6521,17.81,52800.0
2008-03-14 11:00:00,24.82,24.97,24.69,24.71,61400.0,17.8172,17.9249,17.7239,17.7382,61400.0
2008-03-14 11:30:00,24.69,24.93,24.66,24.84,54300.0,17.7239,17.8962,17.7023,17.8316,54300.0
2008-03-14 12:00:00,24.84,24.94,24.83,24.84,27200.0,17.8316,17.9033,17.8244,17.8316,27200.0
2008-03-14 12:30:00,24.83,24.85,24.55,24.64,81500.0,17.8244,17.8387,17.6234,17.688,81500.0
2008-03-14 13:00:00,24.64,24.66,24.5,24.57,67100.0,17.688,17.7023,17.5875,17.6377,67100.0
2008-03-14 13:30:00,24.57,24.75,24.54,24.63,51100.0,17.6377,17.7669,17.6162,17.6808,51100.0
2008-03-14 14:00:00,24.62,24.63,24.33,24.37,109700.0,17.6736,17.6808,17.4654,17.4942,109700.0
2008-03-14 14:30:00,24.36,24.61,24.31,24.55,72200.0,17.487,17.6664,17.4511,17.6234,72200.0
2008-03-14 15:00:00,24.55,24.93,24.52,24.89,112300.0,17.6234,17.8962,17.6018,17.8674,112300.0
2008-03-14 15:30:00,24.89,24.89,24.52,24.67,162600.0,17.8674,17.8674,17.6018,17.7095,162600.0
2008-03-17 09:30:00,24.12,24.47,24.12,24.4,88000.0,17.3147,17.5659,17.3147,17.5157,88000.0
2008-03-17 10:00:00,24.45,24.75,24.45,24.67,54300.0,17.5516,17.7669,17.5516,17.7095,54300.0
2008-03-17 10:30:00,24.67,24.75,24.44,24.46,101500.0,17.7095,17.7669,17.5444,17.5588,101500.0
2008-03-17 11:00:00,24.49,24.54,24.23,24.27,49500.0,17.5803,17.6162,17.3937,17.4224,49500.0
2008-03-17 11:30:00,24.28,24.36,24.14,24.2,120400.0,17.4296,17.487,17.3291,17.3721,120400.0
2008-03-17 12:00:00,24.19,24.29,24.14,24.18,79900.0,17.3649,17.4367,17.3291,17.3578,79900.0
2008-03-17 12:30:00,24.19,24.31,24.15,24.25,71300.0,17.3649,17.4511,17.3362,17.408,71300.0
2008-03-17 13:00:00,24.25,24.3,24.17,24.27,136100.0,17.408,17.4439,17.3506,17.4224,136100.0
2008-03-17 13:30:00,24.28,24.5,24.21,24.45,93800.0,17.4296,17.5875,17.3793,17.5516,93800.0
2008-03-17 14:00:00,24.44,24.57,24.35,24.36,75900.0,17.5444,17.6377,17.4798,17.487,75900.0
2008-03-17 14:30:00,24.35,24.58,24.29,24.49,114600.0,17.4798,17.6449,17.4367,17.5803,114600.0
2008-03-17 15:00:00,24.48,24.7,24.44,24.56,189200.0,17.5731,17.7311,17.5444,17.6306,189200.0
2008-03-17 15:30:00,24.56,24.71,24.34,24.35,365900.0,17.6306,17.7382,17.4726,17.4798,365900.0
2008-03-18 09:30:00,24.66,24.83,24.44,24.66,126300.0,17.7023,17.8244,17.5444,17.7023,126300.0
2008-03-18 10:00:00,24.67,24.69,24.55,24.64,67800.0,17.7095,17.7239,17.6234,17.688,67800.0
2008-03-18 10:30:00,24.66,24.73,24.61,24.68,88400.0,17.7023,17.7526,17.6664,17.7167,88400.0
2008-03-18 11:00:00,24.7,24.78,24.66,24.71,85100.0,17.7311,17.7885,17.7023,17.7382,85100.0
2008-03-18 11:30:00,24.72,24.8,24.7,24.74,69300.0,17.7454,17.8028,17.7311,17.7598,69300.0
2008-03-18 12:00:00,24.74,24.75,24.62,24.72,41900.0,17.7598,17.7669,17.6736,17.7454,41900.0
2008-03-18 12:30:00,24.72,24.78,24.7,24.78,60000.0,17.7454,17.7885,17.7311,17.7885,60000.0
2008-03-18 13:00:00,24.78,24.8,24.72,24.76,98800.0,17.7885,17.8028,17.7454,17.7741,98800.0
2008-03-18 13:30:00,24.76,24.82,24.73,24.79,81100.0,17.7741,17.8172,17.7526,17.7957,81100.0
2008-03-18 14:00:00,24.79,24.79,24.3,24.42,199400.0,17.7957,17.7957,17.4439,17.5301,199400.0
2008-03-18 14:30:00,24.42,24.8,24.24,24.75,271700.0,17.5301,17.8028,17.4008,17.7669,271700.0
2008-03-18 15:00:00,24.76,24.76,24.53,24.71,163700.0,17.7741,17.7741,17.609,17.7382,163700.0
2008-03-18 15:30:00,24.72,24.84,24.69,24.78,257200.0,17.7454,17.8316,17.7239,17.7885,257200.0
2008-03-19 09:30:00,25.15,25.15,24.87,24.88,152700.0,18.0541,18.0541,17.8531,17.8603,152700.0
2008-03-19 10:00:00,24.87,25.01,24.81,24.99,82500.0,17.8531,17.9536,17.81,17.9392,82500.0
2008-03-19 10:30:00,24.99,25.02,24.84,25.01,59600.0,17.9392,17.9608,17.8316,17.9536,59600.0
2008-03-19 11:00:00,24.99,25.1,24.95,25.08,74300.0,17.9392,18.0182,17.9105,18.0038,74300.0
2008-03-19 11:30:00,25.09,25.14,25.03,25.1,71400.0,18.011,18.0469,17.9679,18.0182,71400.0
2008-03-19 12:00:00,25.09,25.12,24.9,24.92,69800.0,18.011,18.0326,17.8746,17.889,69800.0
2008-03-19 12:30:00,24.93,25.01,24.8,24.88,87900.0,17.8962,17.9536,17.8028,17.8603,87900.0
2008-03-19 13:00:00,24.88,25.0,24.74,24.78,89200.0,17.8603,17.9464,17.7598,17.7885,89200.0
2008-03-19 13:30:00,24.78,24.82,24.48,24.54,90700.0,17.7885,17.8172,17.5731,17.6162,90700.0
2008-03-19 14:00:00,24.55,24.61,24.43,24.47,112200.0,17.6234,17.6664,17.5372,17.5659,112200.0
2008-03-19 14:30:00,24.46,24.58,24.35,24.57,97800.0,17.5588,17.6449,17.4798,17.6377,97800.0
2008-03-19 15:00:00,24.57,24.62,24.36,24.38,123000.0,17.6377,17.6736,17.487,17.5013,123000.0
2008-03-19 15:30:00,24.39,24.44,24.22,24.26,244600.0,17.5085,17.5444,17.3865,17.4152,244600.0
2008-03-20 09:30:00,24.22,24.24,23.95,24.14,439300.0,17.3865,17.4008,17.1927,17.3291,439300.0
2008-03-20 10:00:00,24.15,24.36,23.95,24.26,111300.0,17.3362,17.487,17.1927,17.4152,111300.0
2008-03-20 10:30:00,24.24,24.37,24.12,24.23,183400.0,17.4008,17.4942,17.3147,17.3937,183400.0
2008-03-20 11:00:00,24.18,24.25,24.09,24.24,120700.0,17.3578,17.408,17.2932,17.4008,120700.0
2008-03-20 11:30:00,24.24,24.27,24.12,24.15,95800.0,17.4008,17.4224,17.3147,17.3362,95800.0
2008-03-20 12:00:00,24.16,24.31,24.16,24.2,83200.0,17.3434,17.4511,17.3434,17.3721,83200.0
2008-03-20 12:30:00,24.2,24.24,24.07,24.07,74400.0,17.3721,17.4008,17.2788,17.2788,74400.0
2008-03-20 13:00:00,24.09,24.14,24.02,24.11,67300.0,17.2932,17.3291,17.2429,17.3075,67300.0
2008-03-20 13:30:00,24.1,24.2,24.09,24.18,100300.0,17.3003,17.3721,17.2932,17.3578,100300.0
2008-03-20 14:00:00,24.17,24.23,24.12,24.2,150000.0,17.3506,17.3937,17.3147,17.3721,150000.0
2008-03-20 14:30:00,24.19,24.35,24.19,24.33,124500.0,17.3649,17.4798,17.3649,17.4654,124500.0
2008-03-20 15:00:00,24.33,24.39,24.28,24.28,114100.0,17.4654,17.5085,17.4296,17.4296,114100.0
2008-03-20 15:30:00,24.29,24.35,24.17,24.27,213900.0,17.4367,17.4798,17.3506,17.4224,213900.0
2008-03-24 09:30:00,24.28,24.78,24.28,24.59,52500.0,17.4296,17.7885,17.4296,17.6521,52500.0
2008-03-24 10:00:00,24.6,25.01,24.6,24.98,113200.0,17.6593,17.9536,17.6593,17.9321,113200.0
2008-03-24 10:30:00,24.99,25.16,24.99,25.09,101600.0,17.9392,18.0613,17.9392,18.011,101600.0
2008-03-24 11:00:00,25.11,25.25,25.07,25.25,38800.0,18.0254,18.1259,17.9967,18.1259,38800.0
2008-03-24 11:30:00,25.23,25.57,25.23,25.46,142600.0,18.1115,18.3556,18.1115,18.2766,142600.0
2008-03-24 12:00:00,25.48,25.56,25.45,25.54,37400.0,18.291,18.3484,18.2694,18.3341,37400.0
2008-03-24 12:30:00,25.55,25.62,25.52,25.6,47400.0,18.3412,18.3915,18.3197,18.3771,47400.0
2008-03-24 13:00:00,25.59,25.59,25.44,25.56,62800.0,18.3699,18.3699,18.2623,18.3484,62800.0
2008-03-24 13:30:00,25.55,25.62,25.53,25.56,64600.0,18.3412,18.3915,18.3269,18.3484,64600.0
2008-03-24 14:00:00,25.56,25.56,25.45,25.53,77200.0,18.3484,18.3484,18.2694,18.3269,77200.0
2008-03-24 14:30:00,25.53,25.56,25.35,25.37,127800.0,18.3269,18.3484,18.1977,18.212,127800.0
2008-03-24 15:00:00,25.38,25.48,25.35,25.36,118100.0,18.2192,18.291,18.1977,18.2048,118100.0
2008-03-24 15:30:00,25.36,25.42,25.28,25.32,191300.0,18.2048,18.2479,18.1474,18.1761,191300.0
2008-03-25 09:30:00,25.5,26.17,25.36,25.85,198100.0,18.3053,18.7863,18.2048,18.5566,198100.0
2008-03-25 10:00:00,25.85,26.04,25.7,26.02,167700.0,18.5566,18.693,18.4489,18.6786,167700.0
2008-03-25 10:30:00,26.02,26.25,25.95,26.19,131700.0,18.6786,18.8437,18.6284,18.8007,131700.0
2008-03-25 11:00:00,26.17,26.21,25.98,26.02,119600.0,18.7863,18.815,18.6499,18.6786,119600.0
2008-03-25 11:30:00,26.01,26.06,25.97,26.03,41400.0,18.6714,18.7073,18.6427,18.6858,41400.0
2008-03-25 12:00:00,26.03,26.12,25.95,26.05,217200.0,18.6858,18.7504,18.6284,18.7002,217200.0
2008-03-25 12:30:00,26.04,26.13,26.0,26.03,92100.0,18.693,18.7576,18.6643,18.6858,92100.0
2008-03-25 13:00:00,26.02,26.1,25.94,26.08,78300.0,18.6786,18.736,18.6212,18.7217,78300.0
2008-03-25 13:30:00,26.08,26.18,26.0,26.13,67200.0,18.7217,18.7935,18.6643,18.7576,67200.0
2008-03-25 14:00:00,26.13,26.16,26.07,26.1,56900.0,18.7576,18.7791,18.7145,18.736,56900.0
2008-03-25 14:30:00,26.09,26.2,26.02,26.18,119700.0,18.7289,18.8078,18.6786,18.7935,119700.0
2008-03-25 15:00:00,26.19,26.25,26.16,26.18,146000.0,18.8007,18.8437,18.7791,18.7935,146000.0
2008-03-25 15:30:00,26.19,26.2,26.04,26.1,182500.0,18.8007,18.8078,18.693,18.736,182500.0
2008-03-26 09:30:00,25.88,26.17,25.83,26.14,120100.0,18.5781,18.7863,18.5422,18.7648,120100.0
2008-03-26 10:00:00,26.17,26.2,26.0,26.05,204900.0,18.7863,18.8078,18.6643,18.7002,204900.0
2008-03-26 10:30:00,26.04,26.04,25.68,25.75,97400.0,18.693,18.693,18.4346,18.4848,97400.0
2008-03-26 11:00:00,25.74,25.94,25.69,25.9,132100.0,18.4776,18.6212,18.4417,18.5925,132100.0
2008-03-26 11:30:00,25.9,25.91,25.82,25.84,25700.0,18.5925,18.5997,18.535,18.5494,25700.0
2008-03-26 12:00:00,25.86,25.95,25.85,25.88,34500.0,18.5638,18.6284,18.5566,18.5781,34500.0
2008-03-26 12:30:00,25.89,25.9,25.67,25.72,43700.0,18.5853,18.5925,18.4274,18.4633,43700.0
2008-03-26 13:00:00,25.7,25.72,25.6,25.66,24400.0,18.4489,18.4633,18.3771,18.4202,24400.0
2008-03-26 13:30:00,25.64,25.64,25.58,25.62,19900.0,18.4058,18.4058,18.3628,18.3915,19900.0
2008-03-26 14:00:00,25.61,25.62,25.45,25.51,115300.0,18.3843,18.3915,18.2694,18.3125,115300.0
2008-03-26 14:30:00,25.5,25.67,25.47,25.67,76300.0,18.3053,18.4274,18.2838,18.4274,76300.0
2008-03-26 15:00:00,25.68,25.69,25.55,25.55,91700.0,18.4346,18.4417,18.3412,18.3412,91700.0
2008-03-26 15:30:00,25.56,25.68,25.54,25.66,110800.0,18.3484,18.4346,18.3341,18.4202,110800.0
2008-03-27 09:30:00,25.81,25.81,25.34,25.47,61900.0,18.5279,18.5279,18.1905,18.2838,61900.0
2008-03-27 10:00:00,25.44,25.45,25.13,25.15,79400.0,18.2623,18.2694,18.0397,18.0541,79400.0
2008-03-27 10:30:00,25.17,25.42,25.1,25.39,76900.0,18.0684,18.2479,18.0182,18.2264,76900.0
2008-03-27 11:00:00,25.41,25.52,25.37,25.48,121600.0,18.2407,18.3197,18.212,18.291,121600.0
2008-03-27 11:30:00,25.48,25.63,25.46,25.49,55200.0,18.291,18.3987,18.2766,18.2982,55200.0
2008-03-27 12:00:00,25.49,25.67,25.43,25.66,46000.0,18.2982,18.4274,18.2551,18.4202,46000.0
2008-03-27 12:30:00,25.67,25.76,25.64,25.64,41400.0,18.4274,18.492,18.4058,18.4058,41400.0
2008-03-27 13:00:00,25.63,25.71,25.58,25.61,30600.0,18.3987,18.4561,18.3628,18.3843,30600.0
2008-03-27 13:30:00,25.6,25.61,25.44,25.45,38200.0,18.3771,18.3843,18.2623,18.2694,38200.0
2008-03-27 14:00:00,25.45,25.57,25.36,25.48,78600.0,18.2694,18.3556,18.2048,18.291,78600.0
2008-03-27 14:30:00,25.48,25.62,25.47,25.49,50900.0,18.291,18.3915,18.2838,18.2982,50900.0
2008-03-27 15:00:00,25.48,25.5,25.34,25.39,66700.0,18.291,18.3053,18.1905,18.2264,66700.0
2008-03-27 15:30:00,25.37,25.44,25.17,25.18,126300.0,18.212,18.2623,18.0684,18.0756,126300.0
2008-03-28 09:30:00,25.35,25.44,25.1,25.13,80500.0,18.1977,18.2623,18.0182,18.0397,80500.0
2008-03-28 10:00:00,25.09,25.25,25.09,25.23,40300.0,18.011,18.1259,18.011,18.1115,40300.0
2008-03-28 10:30:00,25.23,25.26,25.09,25.2,35500.0,18.1115,18.1331,18.011,18.09,35500.0
2008-03-28 11:00:00,25.2,25.29,25.16,25.27,28900.0,18.09,18.1546,18.0613,18.1402,28900.0
2008-03-28 11:30:00,25.29,25.38,25.28,25.35,29400.0,18.1546,18.2192,18.1474,18.1977,29400.0
2008-03-28 12:00:00,25.36,25.36,25.14,25.26,49900.0,18.2048,18.2048,18.0469,18.1331,49900.0
2008-03-28 12:30:00,25.25,25.26,25.1,25.11,37600.0,18.1259,18.1331,18.0182,18.0254,37600.0
2008-03-28 13:00:00,25.11,25.18,25.07,25.16,64000.0,18.0254,18.0756,17.9967,18.0613,64000.0
2008-03-28 13:30:00,25.15,25.16,24.98,25.05,31400.0,18.0541,18.0613,17.9321,17.9823,31400.0
2008-03-28 14:00:00,25.05,25.08,25.0,25.03,60600.0,17.9823,18.0038,17.9464,17.9679,60600.0
2008-03-28 14:30:00,25.03,25.09,25.0,25.07,37700.0,17.9679,18.011,17.9464,17.9967,37700.0
2008-03-28 15:00:00,25.06,25.06,24.92,24.99,87900.0,17.9895,17.9895,17.889,17.9392,87900.0
2008-03-28 15:30:00,25.0,25.03,24.93,24.99,87400.0,17.9464,17.9679,17.8962,17.9392,87400.0
2008-03-31 09:30:00,24.99,25.4,24.95,25.36,110500.0,17.9392,18.2336,17.9105,18.2048,110500.0
2008-03-31 10:00:00,25.33,25.33,25.05,25.07,44600.0,18.1833,18.1833,17.9823,17.9967,44600.0
2008-03-31 10:30:00,25.07,25.15,25.04,25.13,34800.0,17.9967,18.0541,17.9751,18.0397,34800.0
2008-03-31 11:00:00,25.13,25.17,25.02,25.13,64800.0,18.0397,18.0684,17.9608,18.0397,64800.0
2008-03-31 11:30:00,25.13,25.23,25.13,25.16,39800.0,18.0397,18.1115,18.0397,18.0613,39800.0
2008-03-31 12:00:00,25.15,25.18,25.02,25.06,31800.0,18.0541,18.0756,17.9608,17.9895,31800.0
2008-03-31 12:30:00,25.06,25.15,25.06,25.12,29500.0,17.9895,18.0541,17.9895,18.0326,29500.0
2008-03-31 13:00:00,25.12,25.23,25.12,25.23,25500.0,18.0326,18.1115,18.0326,18.1115,25500.0
2008-03-31 13:30:00,25.23,25.33,25.22,25.3,60500.0,18.1115,18.1833,18.1043,18.1618,60500.0
2008-03-31 14:00:00,25.29,25.32,25.25,25.28,56500.0,18.1546,18.1761,18.1259,18.1474,56500.0
2008-03-31 14:30:00,25.29,25.35,25.23,25.31,42400.0,18.1546,18.1977,18.1115,18.1689,42400.0
2008-03-31 15:00:00,25.3,25.38,25.2,25.23,190300.0,18.1618,18.2192,18.09,18.1115,190300.0
2008-03-31 15:30:00,25.23,25.36,25.2,25.22,308000.0,18.1115,18.2048,18.09,18.1043,308000.0
2008-04-01 09:30:00,25.37,25.84,25.34,25.81,126500.0,18.212,18.5494,18.1905,18.5279,126500.0
2008-04-01 10:00:00,25.8,25.97,25.71,25.85,120600.0,18.5207,18.6427,18.4561,18.5566,120600.0
2008-04-01 10:30:00,25.88,26.11,25.88,26.08,101300.0,18.5781,18.7432,18.5781,18.7217,101300.0
2008-04-01 11:00:00,26.08,26.15,26.03,26.12,39400.0,18.7217,18.7719,18.6858,18.7504,39400.0
2008-04-01 11:30:00,26.12,26.33,26.12,26.33,36300.0,18.7504,18.9012,18.7504,18.9012,36300.0
2008-04-01 12:00:00,26.32,26.43,26.29,26.39,45300.0,18.894,18.9729,18.8724,18.9442,45300.0
2008-04-01 12:30:00,26.4,26.4,26.2,26.21,50300.0,18.9514,18.9514,18.8078,18.815,50300.0
2008-04-01 13:00:00,26.21,26.47,26.19,26.46,41400.0,18.815,19.0017,18.8007,18.9945,41400.0
2008-04-01 13:30:00,26.45,26.49,26.32,26.38,95100.0,18.9873,19.016,18.894,18.937,95100.0
2008-04-01 14:00:00,26.39,26.42,26.34,26.38,84100.0,18.9442,18.9658,18.9083,18.937,84100.0
2008-04-01 14:30:00,26.37,26.56,26.37,26.45,68100.0,18.9299,19.0663,18.9299,18.9873,68100.0
2008-04-01 15:00:00,26.45,26.54,26.42,26.51,84500.0,18.9873,19.0519,18.9658,19.0304,84500.0
2008-04-01 15:30:00,26.52,26.68,26.48,26.68,223200.0,19.0375,19.1524,19.0088,19.1524,223200.0
2008-04-02 09:30:00,26.52,26.91,26.52,26.62,88900.0,19.0375,19.3175,19.0375,19.1093,88900.0
2008-04-02 10:00:00,26.61,26.88,26.51,26.83,55900.0,19.1022,19.296,19.0304,19.2601,55900.0
2008-04-02 10:30:00,26.85,27.0,26.84,26.98,72100.0,19.2744,19.3821,19.2673,19.3678,72100.0
2008-04-02 11:00:00,26.98,27.04,26.85,26.88,55200.0,19.3678,19.4108,19.2744,19.296,55200.0
2008-04-02 11:30:00,26.88,27.01,26.86,27.0,42000.0,19.296,19.3893,19.2816,19.3821,42000.0
2008-04-02 12:00:00,27.0,27.02,26.88,26.9,49400.0,19.3821,19.3965,19.296,19.3103,49400.0
2008-04-02 12:30:00,26.89,27.0,26.87,26.91,51000.0,19.3032,19.3821,19.2888,19.3175,51000.0
2008-04-02 13:00:00,26.91,26.92,26.74,26.79,41000.0,19.3175,19.3247,19.1955,19.2314,41000.0
2008-04-02 13:30:00,26.8,26.96,26.77,26.92,34700.0,19.2385,19.3534,19.217,19.3247,34700.0
2008-04-02 14:00:00,26.92,26.96,26.76,26.8,60900.0,19.3247,19.3534,19.2098,19.2385,60900.0
2008-04-02 14:30:00,26.78,26.82,26.62,26.7,63700.0,19.2242,19.2529,19.1093,19.1668,63700.0
2008-04-02 15:00:00,26.7,26.77,26.57,26.76,89400.0,19.1668,19.217,19.0734,19.2098,89400.0
2008-04-02 15:30:00,26.76,26.79,26.65,26.77,92000.0,19.2098,19.2314,19.1309,19.217,92000.0
2008-04-03 09:30:00,26.69,26.9,26.6,26.88,53100.0,19.1596,19.3103,19.095,19.296,53100.0
2008-04-03 10:00:00,26.88,26.98,26.6,26.65,52500.0,19.296,19.3678,19.095,19.1309,52500.0
2008-04-03 10:30:00,26.65,26.79,26.62,26.75,49200.0,19.1309,19.2314,19.1093,19.2027,49200.0
2008-04-03 11:00:00,26.72,26.85,26.69,26.82,50900.0,19.1811,19.2744,19.1596,19.2529,50900.0
2008-04-03 11:30:00,26.84,26.95,26.83,26.93,50900.0,19.2673,19.3462,19.2601,19.3319,50900.0
2008-04-03 12:00:00,26.91,26.92,26.79,26.81,44300.0,19.3175,19.3247,19.2314,19.2457,44300.0
2008-04-03 12:30:00,26.8,27.18,26.8,27.07,78100.0,19.2385,19.5113,19.2385,19.4324,78100.0
2008-04-03 13:00:00,27.07,27.3,27.04,27.23,79000.0,19.4324,19.5975,19.4108,19.5472,79000.0
2008-04-03 13:30:00,27.23,27.25,26.96,26.98,61400.0,19.5472,19.5616,19.3534,19.3678,61400.0
2008-04-03 14:00:00,26.97,27.02,26.87,26.9,45000.0,19.3606,19.3965,19.2888,19.3103,45000.0
2008-04-03 14:30:00,26.9,26.99,26.83,26.99,45300.0,19.3103,19.3749,19.2601,19.3749,45300.0
2008-04-03 15:00:00,26.98,26.98,26.82,26.84,38400.0,19.3678,19.3678,19.2529,19.2673,38400.0
2008-04-03 15:30:00,26.85,26.94,26.77,26.86,106300.0,19.2744,19.339,19.217,19.2816,106300.0
2008-04-04 09:30:00,26.78,27.07,26.72,27.0,55000.0,19.2242,19.4324,19.1811,19.3821,55000.0
2008-04-04 10:00:00,27.01,27.02,26.7,26.76,44100.0,19.3893,19.3965,19.1668,19.2098,44100.0
2008-04-04 10:30:00,26.77,26.99,26.7,26.96,53300.0,19.217,19.3749,19.1668,19.3534,53300.0
2008-04-04 11:00:00,26.96,27.07,26.92,27.07,60000.0,19.3534,19.4324,19.3247,19.4324,60000.0
2008-04-04 11:30:00,27.07,27.08,26.87,26.87,34100.0,19.4324,19.4395,19.2888,19.2888,34100.0
2008-04-04 12:00:00,26.88,27.1,26.88,27.07,32300.0,19.296,19.4539,19.296,19.4324,32300.0
2008-04-04 12:30:00,27.08,27.17,27.02,27.14,22600.0,19.4395,19.5042,19.3965,19.4826,22600.0
2008-04-04 13:00:00,27.13,27.24,27.12,27.22,39200.0,19.4754,19.5544,19.4683,19.54,39200.0
2008-04-04 13:30:00,27.22,27.22,27.07,27.08,28500.0,19.54,19.54,19.4324,19.4395,28500.0
2008-04-04 14:00:00,27.08,27.12,26.9,26.93,37400.0,19.4395,19.4683,19.3103,19.3319,37400.0
2008-04-04 14:30:00,26.94,27.08,26.93,27.04,39900.0,19.339,19.4395,19.3319,19.4108,39900.0
2008-04-04 15:00:00,27.02,27.07,26.9,26.94,56800.0,19.3965,19.4324,19.3103,19.339,56800.0
2008-04-04 15:30:00,26.93,27.09,26.9,27.07,123100.0,19.3319,19.4467,19.3103,19.4324,123100.0
2008-04-07 09:30:00,27.19,27.69,27.16,27.58,183900.0,19.5185,19.8774,19.497,19.7985,183900.0
2008-04-07 10:00:00,27.6,27.72,27.48,27.64,111600.0,19.8128,19.899,19.7267,19.8415,111600.0
2008-04-07 10:30:00,27.62,27.66,27.54,27.61,122500.0,19.8272,19.8559,19.7698,19.82,122500.0
2008-04-07 11:00:00,27.62,27.78,27.55,27.74,75200.0,19.8272,19.942,19.7769,19.9133,75200.0
2008-04-07 11:30:00,27.74,27.85,27.74,27.76,70600.0,19.9133,19.9923,19.9133,19.9277,70600.0
2008-04-07 12:00:00,27.76,27.79,27.69,27.72,39400.0,19.9277,19.9492,19.8774,19.899,39400.0
2008-04-07 12:30:00,27.72,27.87,27.72,27.75,53700.0,19.899,20.0067,19.899,19.9205,53700.0
2008-04-07 13:00:00,27.76,27.77,27.55,27.55,67900.0,19.9277,19.9349,19.7769,19.7769,67900.0
2008-04-07 13:30:00,27.55,27.56,27.44,27.49,82700.0,19.7769,19.7841,19.698,19.7339,82700.0
2008-04-07 14:00:00,27.5,27.5,27.24,27.24,74100.0,19.741,19.741,19.5544,19.5544,74100.0
2008-04-07 14:30:00,27.26,27.37,27.18,27.33,85400.0,19.5688,19.6477,19.5113,19.619,85400.0
2008-04-07 15:00:00,27.31,27.34,27.13,27.26,96200.0,19.6047,19.6262,19.4754,19.5688,96200.0
2008-04-07 15:30:00,27.26,27.31,27.15,27.22,121600.0,19.5688,19.6047,19.4898,19.54,121600.0
2008-04-08 09:30:00,27.15,27.15,26.77,26.95,67700.0,19.4898,19.4898,19.217,19.3462,67700.0
2008-04-08 10:00:00,26.95,26.96,26.81,26.9,42900.0,19.3462,19.3534,19.2457,19.3103,42900.0
2008-04-08 10:30:00,26.9,27.17,26.89,27.13,71300.0,19.3103,19.5042,19.3032,19.4754,71300.0
2008-04-08 11:00:00,27.14,27.19,27.06,27.16,51600.0,19.4826,19.5185,19.4252,19.497,51600.0
2008-04-08 11:30:00,27.16,27.25,27.06,27.08,31800.0,19.497,19.5616,19.4252,19.4395,31800.0
2008-04-08 12:00:00,27.1,27.11,26.99,27.0,22100.0,19.4539,19.4611,19.3749,19.3821,22100.0
2008-04-08 12:30:00,27.0,27.04,26.97,27.01,18100.0,19.3821,19.4108,19.3606,19.3893,18100.0
2008-04-08 13:00:00,27.0,27.02,26.88,26.88,24100.0,19.3821,19.3965,19.296,19.296,24100.0
2008-04-08 13:30:00,26.88,26.9,26.79,26.88,36100.0,19.296,19.3103,19.2314,19.296,36100.0
2008-04-08 14:00:00,26.88,26.88,26.68,26.76,33000.0,19.296,19.296,19.1524,19.2098,33000.0
2008-04-08 14:30:00,26.76,26.89,26.74,26.89,35400.0,19.2098,19.3032,19.1955,19.3032,35400.0
2008-04-08 15:00:00,26.88,26.88,26.71,26.8,32700.0,19.296,19.296,19.1739,19.2385,32700.0
2008-04-08 15:30:00,26.81,26.88,26.79,26.84,55500.0,19.2457,19.296,19.2314,19.2673,55500.0
2008-04-09 09:30:00,26.83,26.85,26.42,26.58,122100.0,19.2601,19.2744,18.9658,19.0806,122100.0
2008-04-09 10:00:00,26.57,26.65,26.4,26.49,192800.0,19.0734,19.1309,18.9514,19.016,192800.0
2008-04-09 10:30:00,26.5,26.5,26.38,26.41,70500.0,19.0232,19.0232,18.937,18.9586,70500.0
2008-04-09 11:00:00,26.41,26.5,26.26,26.28,55400.0,18.9586,19.0232,18.8509,18.8653,55400.0
2008-04-09 11:30:00,26.28,26.3,26.13,26.15,53400.0,18.8653,18.8796,18.7576,18.7719,53400.0
2008-04-09 12:00:00,26.15,26.22,26.14,26.22,24200.0,18.7719,18.8222,18.7648,18.8222,24200.0
2008-04-09 12:30:00,26.22,26.22,26.09,26.1,36600.0,18.8222,18.8222,18.7289,18.736,36600.0
2008-04-09 13:00:00,26.1,26.17,26.1,26.16,31900.0,18.736,18.7863,18.736,18.7791,31900.0
2008-04-09 13:30:00,26.16,26.18,26.13,26.15,25300.0,18.7791,18.7935,18.7576,18.7719,25300.0
2008-04-09 14:00:00,26.15,26.19,26.06,26.11,72200.0,18.7719,18.8007,18.7073,18.7432,72200.0
2008-04-09 14:30:00,26.1,26.15,26.06,26.12,42000.0,18.736,18.7719,18.7073,18.7504,42000.0
2008-04-09 15:00:00,26.11,26.18,26.06,26.12,60500.0,18.7432,18.7935,18.7073,18.7504,60500.0
2008-04-09 15:30:00,26.12,26.25,26.1,26.18,89600.0,18.7504,18.8437,18.736,18.7935,89600.0
2008-04-10 09:30:00,26.13,26.24,25.94,26.05,86700.0,18.7576,18.8365,18.6212,18.7002,86700.0
2008-04-10 10:00:00,26.04,26.25,25.99,26.21,88900.0,18.693,18.8437,18.6571,18.815,88900.0
2008-04-10 10:30:00,26.23,26.29,26.19,26.26,55200.0,18.8294,18.8724,18.8007,18.8509,55200.0
2008-04-10 11:00:00,26.26,26.36,26.16,26.31,63900.0,18.8509,18.9227,18.7791,18.8868,63900.0
2008-04-10 11:30:00,26.28,26.43,26.27,26.42,39500.0,18.8653,18.9729,18.8581,18.9658,39500.0
2008-04-10 12:00:00,26.42,26.45,26.35,26.43,27700.0,18.9658,18.9873,18.9155,18.9729,27700.0
2008-04-10 12:30:00,26.43,26.47,26.33,26.34,25900.0,18.9729,19.0017,18.9012,18.9083,25900.0
2008-04-10 13:00:00,26.34,26.42,26.34,26.42,30600.0,18.9083,18.9658,18.9083,18.9658,30600.0
2008-04-10 13:30:00,26.42,26.51,26.4,26.45,28000.0,18.9658,19.0304,18.9514,18.9873,28000.0
2008-04-10 14:00:00,26.45,26.46,26.38,26.38,48100.0,18.9873,18.9945,18.937,18.937,48100.0
2008-04-10 14:30:00,26.38,26.44,26.31,26.44,41900.0,18.937,18.9801,18.8868,18.9801,41900.0
2008-04-10 15:00:00,26.44,26.45,26.33,26.37,48900.0,18.9801,18.9873,18.9012,18.9299,48900.0
2008-04-10 15:30:00,26.38,26.38,26.18,26.27,231900.0,18.937,18.937,18.7935,18.8581,231900.0
2008-04-11 09:30:00,26.01,26.17,25.94,26.06,48000.0,18.6714,18.7863,18.6212,18.7073,48000.0
2008-04-11 10:00:00,26.05,26.2,25.96,26.13,32800.0,18.7002,18.8078,18.6355,18.7576,32800.0
2008-04-11 10:30:00,26.13,26.38,26.1,26.14,97500.0,18.7576,18.937,18.736,18.7648,97500.0
2008-04-11 11:00:00,26.13,26.26,26.08,26.23,35500.0,18.7576,18.8509,18.7217,18.8294,35500.0
2008-04-11 11:30:00,26.2,26.33,26.19,26.29,38100.0,18.8078,18.9012,18.8007,18.8724,38100.0
2008-04-11 12:00:00,26.3,26.33,26.18,26.19,40100.0,18.8796,18.9012,18.7935,18.8007,40100.0
2008-04-11 12:30:00,26.19,26.3,26.19,26.22,28700.0,18.8007,18.8796,18.8007,18.8222,28700.0
2008-04-11 13:00:00,26.22,26.24,26.1,26.13,44200.0,18.8222,18.8365,18.736,18.7576,44200.0
2008-04-11 13:30:00,26.12,26.16,26.06,26.15,32600.0,18.7504,18.7791,18.7073,18.7719,32600.0
2008-04-11 14:00:00,26.14,26.16,26.01,26.07,37600.0,18.7648,18.7791,18.6714,18.7145,37600.0
2008-04-11 14:30:00,26.07,26.14,26.03,26.07,25400.0,18.7145,18.7648,18.6858,18.7145,25400.0
2008-04-11 15:00:00,26.09,26.12,26.02,26.09,44300.0,18.7289,18.7504,18.6786,18.7289,44300.0
2008-04-11 15:30:00,26.09,26.09,25.85,26.01,137500.0,18.7289,18.7289,18.5566,18.6714,137500.0
2008-04-14 09:30:00,26.0,26.08,25.85,25.97,36700.0,18.6643,18.7217,18.5566,18.6427,36700.0
2008-04-14 10:00:00,25.97,26.05,25.93,25.96,28500.0,18.6427,18.7002,18.614,18.6355,28500.0
2008-04-14 10:30:00,25.97,26.07,25.94,26.07,27700.0,18.6427,18.7145,18.6212,18.7145,27700.0
2008-04-14 11:00:00,26.07,26.1,25.93,25.95,45900.0,18.7145,18.736,18.614,18.6284,45900.0
2008-04-14 11:30:00,25.96,25.98,25.89,25.91,38900.0,18.6355,18.6499,18.5853,18.5997,38900.0
2008-04-14 12:00:00,25.91,26.08,25.9,26.05,17700.0,18.5997,18.7217,18.5925,18.7002,17700.0
2008-04-14 12:30:00,26.06,26.13,26.03,26.12,22400.0,18.7073,18.7576,18.6858,18.7504,22400.0
2008-04-14 13:00:00,26.12,26.19,26.11,26.16,34800.0,18.7504,18.8007,18.7432,18.7791,34800.0
2008-04-14 13:30:00,26.14,26.16,26.05,26.07,15300.0,18.7648,18.7791,18.7002,18.7145,15300.0
2008-04-14 14:00:00,26.07,26.11,26.05,26.06,31000.0,18.7145,18.7432,18.7002,18.7073,31000.0
2008-04-14 14:30:00,26.07,26.14,25.99,25.99,28800.0,18.7145,18.7648,18.6571,18.6571,28800.0
2008-04-14 15:00:00,26.0,26.03,25.94,25.95,36300.0,18.6643,18.6858,18.6212,18.6284,36300.0
2008-04-14 15:30:00,25.95,26.04,25.91,25.96,59200.0,18.6284,18.693,18.5997,18.6355,59200.0
2008-04-15 09:30:00,26.14,26.47,26.08,26.22,61400.0,18.7648,19.0017,18.7217,18.8222,61400.0
2008-04-15 10:00:00,26.23,26.26,26.07,26.08,38800.0,18.8294,18.8509,18.7145,18.7217,38800.0
2008-04-15 10:30:00,26.07,26.13,26.04,26.09,32000.0,18.7145,18.7576,18.693,18.7289,32000.0
2008-04-15 11:00:00,26.08,26.12,25.94,25.97,35100.0,18.7217,18.7504,18.6212,18.6427,35100.0
2008-04-15 11:30:00,25.98,26.09,25.97,26.04,33800.0,18.6499,18.7289,18.6427,18.693,33800.0
2008-04-15 12:00:00,26.04,26.05,25.98,26.05,32000.0,18.693,18.7002,18.6499,18.7002,32000.0
2008-04-15 12:30:00,26.05,26.09,26.03,26.06,38300.0,18.7002,18.7289,18.6858,18.7073,38300.0
2008-04-15 13:00:00,26.06,26.07,26.0,26.03,57300.0,18.7073,18.7145,18.6643,18.6858,57300.0
2008-04-15 13:30:00,26.03,26.13,26.02,26.09,82200.0,18.6858,18.7576,18.6786,18.7289,82200.0
2008-04-15 14:00:00,26.09,26.19,26.07,26.17,49700.0,18.7289,18.8007,18.7145,18.7863,49700.0
2008-04-15 14:30:00,26.17,26.23,26.09,26.11,57700.0,18.7863,18.8294,18.7289,18.7432,57700.0
2008-04-15 15:00:00,26.13,26.28,26.11,26.28,51000.0,18.7576,18.8653,18.7432,18.8653,51000.0
2008-04-15 15:30:00,26.28,26.33,26.16,26.33,106800.0,18.8653,18.9012,18.7791,18.9012,106800.0
2008-04-16 09:30:00,26.67,27.06,26.59,26.98,75200.0,19.1452,19.4252,19.0878,19.3678,75200.0
2008-04-16 10:00:00,26.99,27.02,26.92,26.94,47600.0,19.3749,19.3965,19.3247,19.339,47600.0
2008-04-16 10:30:00,26.95,26.96,26.83,26.94,32800.0,19.3462,19.3534,19.2601,19.339,32800.0
2008-04-16 11:00:00,26.93,27.03,26.92,27.03,70100.0,19.3319,19.4037,19.3247,19.4037,70100.0
2008-04-16 11:30:00,27.02,27.06,26.94,27.05,26700.0,19.3965,19.4252,19.339,19.418,26700.0
2008-04-16 12:00:00,27.06,27.29,27.06,27.28,45600.0,19.4252,19.5903,19.4252,19.5831,45600.0
2008-04-16 12:30:00,27.29,27.33,26.61,27.28,37000.0,19.5903,19.619,19.1022,19.5831,37000.0
2008-04-16 13:00:00,27.3,27.3,27.19,27.21,33700.0,19.5975,19.5975,19.5185,19.5329,33700.0
2008-04-16 13:30:00,27.22,27.24,27.17,27.22,35900.0,19.54,19.5544,19.5042,19.54,35900.0
2008-04-16 14:00:00,27.22,27.31,27.17,27.3,78100.0,19.54,19.6047,19.5042,19.5975,78100.0
2008-04-16 14:30:00,27.32,27.54,27.31,27.5,100600.0,19.6118,19.7698,19.6047,19.741,100600.0
2008-04-16 15:00:00,27.51,27.62,27.46,27.61,98700.0,19.7482,19.8272,19.7123,19.82,98700.0
2008-04-16 15:30:00,27.61,27.75,27.57,27.63,250100.0,19.82,19.9205,19.7913,19.8344,250100.0
2008-04-17 09:30:00,27.65,28.0,27.56,27.87,82500.0,19.8487,20.1,19.7841,20.0067,82500.0
2008-04-17 10:00:00,27.87,28.0,27.71,27.96,87200.0,20.0067,20.1,19.8918,20.0713,87200.0
2008-04-17 10:30:00,27.96,27.96,27.68,27.73,60200.0,20.0713,20.0713,19.8703,19.9062,60200.0
2008-04-17 11:00:00,27.72,27.74,27.41,27.41,70000.0,19.899,19.9133,19.6764,19.6764,70000.0
2008-04-17 11:30:00,27.42,27.45,27.25,27.27,71900.0,19.6836,19.7052,19.5616,19.5759,71900.0
2008-04-17 12:00:00,27.28,27.38,27.28,27.36,35300.0,19.5831,19.6549,19.5831,19.6405,35300.0
2008-04-17 12:30:00,27.36,27.47,27.35,27.47,16900.0,19.6405,19.7195,19.6334,19.7195,16900.0
2008-04-17 13:00:00,27.46,27.53,27.45,27.5,32300.0,19.7123,19.7626,19.7052,19.741,32300.0
2008-04-17 13:30:00,27.5,27.54,27.45,27.47,26700.0,19.741,19.7698,19.7052,19.7195,26700.0
2008-04-17 14:00:00,27.46,27.46,27.31,27.43,83000.0,19.7123,19.7123,19.6047,19.6908,83000.0
2008-04-17 14:30:00,27.44,27.63,27.44,27.56,107300.0,19.698,19.8344,19.698,19.7841,107300.0
2008-04-17 15:00:00,27.56,27.68,27.53,27.61,103300.0,19.7841,19.8703,19.7626,19.82,103300.0
2008-04-17 15:30:00,27.6,27.74,27.59,27.66,130200.0,19.8128,19.9133,19.8057,19.8559,130200.0
2008-04-18 09:30:00,27.91,28.15,27.78,27.92,142900.0,20.0354,20.2077,19.942,20.0425,142900.0
2008-04-18 10:00:00,27.92,28.0,27.89,27.95,47000.0,20.0425,20.1,20.021,20.0641,47000.0
2008-04-18 10:30:00,27.95,28.04,27.92,28.04,50500.0,20.0641,20.1287,20.0425,20.1287,50500.0
2008-04-18 11:00:00,28.04,28.09,27.93,28.02,35000.0,20.1287,20.1646,20.0497,20.1143,35000.0
2008-04-18 11:30:00,28.01,28.19,27.94,28.18,45700.0,20.1072,20.2364,20.0569,20.2292,45700.0
2008-04-18 12:00:00,28.18,28.18,28.08,28.11,34000.0,20.2292,20.2292,20.1574,20.1789,34000.0
2008-04-18 12:30:00,28.11,28.12,28.01,28.02,17100.0,20.1789,20.1861,20.1072,20.1143,17100.0
2008-04-18 13:00:00,28.03,28.2,28.03,28.18,35300.0,20.1215,20.2435,20.1215,20.2292,35300.0
2008-04-18 13:30:00,28.17,28.18,28.1,28.17,29900.0,20.222,20.2292,20.1718,20.222,29900.0
2008-04-18 14:00:00,28.19,28.19,28.02,28.03,44200.0,20.2364,20.2364,20.1143,20.1215,44200.0
2008-04-18 14:30:00,28.04,28.1,27.99,27.99,41800.0,20.1287,20.1718,20.0928,20.0928,41800.0
2008-04-18 15:00:00,27.99,28.04,27.9,27.92,48500.0,20.0928,20.1287,20.0282,20.0425,48500.0
2008-04-18 15:30:00,27.94,28.16,27.92,28.12,88900.0,20.0569,20.2148,20.0425,20.1861,88900.0
2008-04-21 09:30:00,27.86,27.86,27.66,27.71,68900.0,19.9995,19.9995,19.8559,19.8918,68900.0
2008-04-21 10:00:00,27.71,27.74,27.57,27.63,47400.0,19.8918,19.9133,19.7913,19.8344,47400.0
2008-04-21 10:30:00,27.64,27.76,27.6,27.6,51300.0,19.8415,19.9277,19.8128,19.8128,51300.0
2008-04-21 11:00:00,27.61,27.74,27.58,27.73,64800.0,19.82,19.9133,19.7985,19.9062,64800.0
2008-04-21 11:30:00,27.72,27.86,27.72,27.86,27600.0,19.899,19.9995,19.899,19.9995,27600.0
2008-04-21 12:00:00,27.86,27.91,27.83,27.86,33100.0,19.9995,20.0354,19.9779,19.9995,33100.0
2008-04-21 12:30:00,27.86,27.93,27.84,27.93,26800.0,19.9995,20.0497,19.9851,20.0497,26800.0
2008-04-21 13:00:00,27.93,28.07,27.93,27.99,48700.0,20.0497,20.1502,20.0497,20.0928,48700.0
2008-04-21 13:30:00,27.99,28.01,27.81,27.85,23100.0,20.0928,20.1072,19.9636,19.9923,23100.0
2008-04-21 14:00:00,27.84,27.87,27.77,27.8,24500.0,19.9851,20.0067,19.9349,19.9564,24500.0
2008-04-21 14:30:00,27.81,27.9,27.8,27.84,31100.0,19.9636,20.0282,19.9564,19.9851,31100.0
2008-04-21 15:00:00,27.83,27.96,27.83,27.87,32300.0,19.9779,20.0713,19.9779,20.0067,32300.0
2008-04-21 15:30:00,27.88,27.95,27.84,27.9,107700.0,20.0138,20.0641,19.9851,20.0282,107700.0
2008-04-22 09:30:00,27.84,27.86,27.36,27.37,51200.0,19.9851,19.9995,19.6405,19.6477,51200.0
2008-04-22 10:00:00,27.36,27.46,27.18,27.32,69200.0,19.6405,19.7123,19.5113,19.6118,69200.0
2008-04-22 10:30:00,27.32,27.38,27.23,27.33,46000.0,19.6118,19.6549,19.5472,19.619,46000.0
2008-04-22 11:00:00,27.33,27.34,27.2,27.25,66200.0,19.619,19.6262,19.5257,19.5616,66200.0
2008-04-22 11:30:00,27.25,27.41,27.17,27.17,77200.0,19.5616,19.6764,19.5042,19.5042,77200.0
2008-04-22 12:00:00,27.17,27.2,27.1,27.12,24800.0,19.5042,19.5257,19.4539,19.4683,24800.0
2008-04-22 12:30:00,27.1,27.11,26.91,26.94,69300.0,19.4539,19.4611,19.3175,19.339,69300.0
2008-04-22 13:00:00,26.94,27.11,26.92,27.09,24100.0,19.339,19.4611,19.3247,19.4467,24100.0
2008-04-22 13:30:00,27.08,27.18,27.05,27.18,22300.0,19.4395,19.5113,19.418,19.5113,22300.0
2008-04-22 14:00:00,27.18,27.3,27.15,27.25,37800.0,19.5113,19.5975,19.4898,19.5616,37800.0
2008-04-22 14:30:00,27.25,27.29,27.09,27.19,37700.0,19.5616,19.5903,19.4467,19.5185,37700.0
2008-04-22 15:00:00,27.19,27.28,27.14,27.24,47700.0,19.5185,19.5831,19.4826,19.5544,47700.0
2008-04-22 15:30:00,27.25,27.36,27.21,27.31,78500.0,19.5616,19.6405,19.5329,19.6047,78500.0
2008-04-23 09:30:00,27.32,27.56,27.18,27.25,27100.0,19.6118,19.7841,19.5113,19.5616,27100.0
2008-04-23 10:00:00,27.24,27.32,27.13,27.32,50600.0,19.5544,19.6118,19.4754,19.6118,50600.0
2008-04-23 10:30:00,27.31,27.59,27.3,27.5,25400.0,19.6047,19.8057,19.5975,19.741,25400.0
2008-04-23 11:00:00,27.49,27.5,27.29,27.3,30300.0,19.7339,19.741,19.5903,19.5975,30300.0
2008-04-23 11:30:00,27.27,27.35,27.25,27.27,19300.0,19.5759,19.6334,19.5616,19.5759,19300.0
2008-04-23 12:00:00,27.27,27.28,27.15,27.15,27800.0,19.5759,19.5831,19.4898,19.4898,27800.0
2008-04-23 12:30:00,27.16,27.19,27.06,27.13,23200.0,19.497,19.5185,19.4252,19.4754,23200.0
2008-04-23 13:00:00,27.14,27.15,27.05,27.14,32700.0,19.4826,19.4898,19.418,19.4826,32700.0
2008-04-23 13:30:00,27.13,27.16,27.02,27.12,21100.0,19.4754,19.497,19.3965,19.4683,21100.0
2008-04-23 14:00:00,27.14,27.18,27.06,27.08,26900.0,19.4826,19.5113,19.4252,19.4395,26900.0
2008-04-23 14:30:00,27.09,27.17,27.05,27.06,36400.0,19.4467,19.5042,19.418,19.4252,36400.0
2008-04-23 15:00:00,27.06,27.27,27.05,27.19,85800.0,19.4252,19.5759,19.418,19.5185,85800.0
2008-04-23 15:30:00,27.19,27.3,27.17,27.29,142600.0,19.5185,19.5975,19.5042,19.5903,142600.0
2008-04-24 09:30:00,27.26,27.27,26.77,27.21,83700.0,19.5688,19.5759,19.217,19.5329,83700.0
2008-04-24 10:00:00,27.19,27.21,26.91,26.98,102100.0,19.5185,19.5329,19.3175,19.3678,102100.0
2008-04-24 10:30:00,26.96,27.01,26.91,26.97,95700.0,19.3534,19.3893,19.3175,19.3606,95700.0
2008-04-24 11:00:00,26.97,27.03,26.91,27.0,65800.0,19.3606,19.4037,19.3175,19.3821,65800.0
2008-04-24 11:30:00,27.02,27.2,27.0,27.05,141700.0,19.3965,19.5257,19.3821,19.418,141700.0
2008-04-24 12:00:00,27.04,27.21,27.02,27.15,152400.0,19.4108,19.5329,19.3965,19.4898,152400.0
2008-04-24 12:30:00,27.14,27.28,27.1,27.2,77100.0,19.4826,19.5831,19.4539,19.5257,77100.0
2008-04-24 13:00:00,27.2,27.27,27.17,27.2,89200.0,19.5257,19.5759,19.5042,19.5257,89200.0
2008-04-24 13:30:00,27.2,27.28,27.14,27.2,117000.0,19.5257,19.5831,19.4826,19.5257,117000.0
2008-04-24 14:00:00,27.2,27.47,27.17,27.45,164200.0,19.5257,19.7195,19.5042,19.7052,164200.0
2008-04-24 14:30:00,27.45,27.46,27.28,27.33,55100.0,19.7052,19.7123,19.5831,19.619,55100.0
2008-04-24 15:00:00,27.33,27.45,27.25,27.32,46500.0,19.619,19.7052,19.5616,19.6118,46500.0
2008-04-24 15:30:00,27.33,27.33,27.14,27.19,142100.0,19.619,19.619,19.4826,19.5185,142100.0
2008-04-25 09:30:00,27.28,27.66,27.28,27.53,41500.0,19.5831,19.8559,19.5831,19.7626,41500.0
2008-04-25 10:00:00,27.51,27.58,27.37,27.53,41900.0,19.7482,19.7985,19.6477,19.7626,41900.0
2008-04-25 10:30:00,27.52,27.73,27.52,27.7,109700.0,19.7554,19.9062,19.7554,19.8846,109700.0
2008-04-25 11:00:00,27.7,27.78,27.56,27.65,37700.0,19.8846,19.942,19.7841,19.8487,37700.0
2008-04-25 11:30:00,27.65,27.91,27.65,27.87,37000.0,19.8487,20.0354,19.8487,20.0067,37000.0
2008-04-25 12:00:00,27.87,27.96,27.82,27.87,49200.0,20.0067,20.0713,19.9708,20.0067,49200.0
2008-04-25 12:30:00,27.85,27.93,27.78,27.91,89500.0,19.9923,20.0497,19.942,20.0354,89500.0
2008-04-25 13:00:00,27.91,27.95,27.85,27.87,35400.0,20.0354,20.0641,19.9923,20.0067,35400.0
2008-04-25 13:30:00,27.87,28.06,27.85,28.06,56200.0,20.0067,20.143,19.9923,20.143,56200.0
2008-04-25 14:00:00,28.06,28.09,27.9,27.99,90100.0,20.143,20.1646,20.0282,20.0928,90100.0
2008-04-25 14:30:00,27.99,28.07,27.96,28.07,81400.0,20.0928,20.1502,20.0713,20.1502,81400.0
2008-04-25 15:00:00,28.06,28.32,28.05,28.29,85800.0,20.143,20.3297,20.1359,20.3082,85800.0
2008-04-25 15:30:00,28.3,28.3,28.01,28.17,242800.0,20.3153,20.3153,20.1072,20.222,242800.0
2008-04-28 09:30:00,27.84,28.04,27.72,27.76,88700.0,19.9851,20.1287,19.899,19.9277,88700.0
2008-04-28 10:00:00,27.77,27.8,27.58,27.58,85100.0,19.9349,19.9564,19.7985,19.7985,85100.0
2008-04-28 10:30:00,27.58,27.72,27.58,27.6,36900.0,19.7985,19.899,19.7985,19.8128,36900.0
2008-04-28 11:00:00,27.62,27.63,27.52,27.57,38100.0,19.8272,19.8344,19.7554,19.7913,38100.0
2008-04-28 11:30:00,27.57,27.66,27.53,27.58,30000.0,19.7913,19.8559,19.7626,19.7985,30000.0
2008-04-28 12:00:00,27.59,27.76,27.59,27.75,50400.0,19.8057,19.9277,19.8057,19.9205,50400.0
2008-04-28 12:30:00,27.75,27.77,27.7,27.71,56900.0,19.9205,19.9349,19.8846,19.8918,56900.0
2008-04-28 13:00:00,27.7,27.77,27.7,27.76,78500.0,19.8846,19.9349,19.8846,19.9277,78500.0
2008-04-28 13:30:00,27.75,27.83,27.7,27.73,68300.0,19.9205,19.9779,19.8846,19.9062,68300.0
2008-04-28 14:00:00,27.74,27.79,27.69,27.72,49000.0,19.9133,19.9492,19.8774,19.899,49000.0
2008-04-28 14:30:00,27.73,27.88,27.71,27.88,53300.0,19.9062,20.0138,19.8918,20.0138,53300.0
2008-04-28 15:00:00,27.88,27.98,27.82,27.82,64200.0,20.0138,20.0856,19.9708,19.9708,64200.0
2008-04-28 15:30:00,27.82,27.85,27.74,27.84,111500.0,19.9708,19.9923,19.9133,19.9851,111500.0
2008-04-29 09:30:00,27.99,28.05,27.83,28.01,53500.0,20.0928,20.1359,19.9779,20.1072,53500.0
2008-04-29 10:00:00,28.03,28.15,27.76,27.88,55600.0,20.1215,20.2077,19.9277,20.0138,55600.0
2008-04-29 10:30:00,27.86,27.86,27.65,27.67,34200.0,19.9995,19.9995,19.8487,19.8631,34200.0
2008-04-29 11:00:00,27.67,27.7,27.63,27.7,30600.0,19.8631,19.8846,19.8344,19.8846,30600.0
2008-04-29 11:30:00,27.7,27.77,27.69,27.7,21600.0,19.8846,19.9349,19.8774,19.8846,21600.0
2008-04-29 12:00:00,27.7,27.78,27.65,27.78,106200.0,19.8846,19.942,19.8487,19.942,106200.0
2008-04-29 12:30:00,27.79,27.83,27.73,27.74,29600.0,19.9492,19.9779,19.9062,19.9133,29600.0
2008-04-29 13:00:00,27.73,27.8,27.72,27.75,29600.0,19.9062,19.9564,19.899,19.9205,29600.0
2008-04-29 13:30:00,27.75,27.82,27.7,27.71,27500.0,19.9205,19.9708,19.8846,19.8918,27500.0
2008-04-29 14:00:00,27.7,27.77,27.67,27.68,37300.0,19.8846,19.9349,19.8631,19.8703,37300.0
2008-04-29 14:30:00,27.67,27.82,27.65,27.78,42000.0,19.8631,19.9708,19.8487,19.942,42000.0
2008-04-29 15:00:00,27.78,27.78,27.56,27.58,90900.0,19.942,19.942,19.7841,19.7985,90900.0
2008-04-29 15:30:00,27.59,27.64,27.54,27.6,184100.0,19.8057,19.8415,19.7698,19.8128,184100.0
2008-04-30 09:30:00,26.45,26.45,25.64,25.77,355600.0,18.9873,18.9873,18.4058,18.4992,355600.0
2008-04-30 10:00:00,25.77,25.89,25.4,25.59,358900.0,18.4992,18.5853,18.2336,18.3699,358900.0
2008-04-30 10:30:00,25.59,25.63,25.36,25.47,177900.0,18.3699,18.3987,18.2048,18.2838,177900.0
2008-04-30 11:00:00,25.47,25.54,25.26,25.27,120300.0,18.2838,18.3341,18.1331,18.1402,120300.0
2008-04-30 11:30:00,25.27,25.28,24.98,25.27,212600.0,18.1402,18.1474,17.9321,18.1402,212600.0
2008-04-30 12:00:00,25.27,25.43,25.09,25.09,110100.0,18.1402,18.2551,18.011,18.011,110100.0
2008-04-30 12:30:00,25.09,25.19,25.08,25.13,126700.0,18.011,18.0828,18.0038,18.0397,126700.0
2008-04-30 13:00:00,25.13,25.47,25.13,25.36,143300.0,18.0397,18.2838,18.0397,18.2048,143300.0
2008-04-30 13:30:00,25.35,25.38,25.22,25.24,87600.0,18.1977,18.2192,18.1043,18.1187,87600.0
2008-04-30 14:00:00,25.24,25.5,25.22,25.47,149100.0,18.1187,18.3053,18.1043,18.2838,149100.0
2008-04-30 14:30:00,25.45,25.52,25.32,25.34,140500.0,18.2694,18.3197,18.1761,18.1905,140500.0
2008-04-30 15:00:00,25.31,25.33,25.05,25.06,142800.0,18.1689,18.1833,17.9823,17.9895,142800.0
2008-04-30 15:30:00,25.07,25.33,25.01,25.22,243800.0,17.9967,18.1833,17.9536,18.1043,243800.0
2008-05-01 09:30:00,25.99,25.99,24.74,24.76,207700.0,18.6571,18.6571,17.7598,17.7741,207700.0
2008-05-01 10:00:00,24.77,24.9,24.6,24.76,138600.0,17.7813,17.8746,17.6593,17.7741,138600.0
2008-05-01 10:30:00,24.77,24.85,24.63,24.75,127300.0,17.7813,17.8387,17.6808,17.7669,127300.0
2008-05-01 11:00:00,24.75,24.98,24.71,24.92,104200.0,17.7669,17.9321,17.7382,17.889,104200.0
2008-05-01 11:30:00,24.91,25.24,24.91,25.17,120900.0,17.8818,18.1187,17.8818,18.0684,120900.0
2008-05-01 12:00:00,25.18,25.41,25.17,25.31,60500.0,18.0756,18.2407,18.0684,18.1689,60500.0
2008-05-01 12:30:00,25.32,25.5,25.29,25.46,72800.0,18.1761,18.3053,18.1546,18.2766,72800.0
2008-05-01 13:00:00,25.48,25.51,25.37,25.5,67800.0,18.291,18.3125,18.212,18.3053,67800.0
2008-05-01 13:30:00,25.5,25.63,25.47,25.63,100100.0,18.3053,18.3987,18.2838,18.3987,100100.0
2008-05-01 14:00:00,25.63,25.65,25.56,25.56,135700.0,18.3987,18.413,18.3484,18.3484,135700.0
2008-05-01 14:30:00,25.57,25.6,25.41,25.42,102700.0,18.3556,18.3771,18.2407,18.2479,102700.0
2008-05-01 15:00:00,25.42,25.51,25.41,25.49,126900.0,18.2479,18.3125,18.2407,18.2982,126900.0
2008-05-01 15:30:00,25.48,25.59,25.44,25.55,231100.0,18.291,18.3699,18.2623,18.3412,231100.0
2008-05-02 09:30:00,24.76,25.58,24.76,24.95,158400.0,17.7741,18.3628,17.7741,17.9105,158400.0
2008-05-02 10:00:00,24.96,25.11,24.83,24.9,177800.0,17.9177,18.0254,17.8244,17.8746,177800.0
2008-05-02 10:30:00,24.91,25.03,24.81,24.84,140600.0,17.8818,17.9679,17.81,17.8316,140600.0
2008-05-02 11:00:00,24.84,24.98,24.84,24.86,118400.0,17.8316,17.9321,17.8316,17.8459,118400.0
2008-05-02 11:30:00,24.86,24.88,24.74,24.74,94100.0,17.8459,17.8603,17.7598,17.7598,94100.0
2008-05-02 12:00:00,24.75,24.75,24.61,24.62,48000.0,17.7669,17.7669,17.6664,17.6736,48000.0
2008-05-02 12:30:00,24.61,24.62,24.53,24.54,55600.0,17.6664,17.6736,17.609,17.6162,55600.0
2008-05-02 13:00:00,24.55,24.55,24.46,24.51,83100.0,17.6234,17.6234,17.5588,17.5947,83100.0
2008-05-02 13:30:00,24.51,24.58,24.46,24.49,75100.0,17.5947,17.6449,17.5588,17.5803,75100.0
2008-05-02 14:00:00,24.49,24.54,24.39,24.42,98500.0,17.5803,17.6162,17.5085,17.5301,98500.0
2008-05-02 14:30:00,24.42,24.5,24.4,24.42,80700.0,17.5301,17.5875,17.5157,17.5301,80700.0
2008-05-02 15:00:00,24.42,24.54,24.41,24.45,86700.0,17.5301,17.6162,17.5229,17.5516,86700.0
2008-05-02 15:30:00,24.44,24.55,24.43,24.52,146200.0,17.5444,17.6234,17.5372,17.6018,146200.0
2008-05-05 09:30:00,24.33,24.56,24.29,24.43,80200.0,17.4654,17.6306,17.4367,17.5372,80200.0
2008-05-05 10:00:00,24.45,24.53,24.3,24.31,85000.0,17.5516,17.609,17.4439,17.4511,85000.0
2008-05-05 10:30:00,24.3,24.39,24.23,24.24,84300.0,17.4439,17.5085,17.3937,17.4008,84300.0
2008-05-05 11:00:00,24.22,24.29,24.15,24.26,75200.0,17.3865,17.4367,17.3362,17.4152,75200.0
2008-05-05 11:30:00,24.26,24.5,24.26,24.48,54000.0,17.4152,17.5875,17.4152,17.5731,54000.0
2008-05-05 12:00:00,24.49,24.56,24.47,24.53,49400.0,17.5803,17.6306,17.5659,17.609,49400.0
2008-05-05 12:30:00,24.53,24.57,24.51,24.53,51100.0,17.609,17.6377,17.5947,17.609,51100.0
2008-05-05 13:00:00,24.53,24.57,24.49,24.55,53500.0,17.609,17.6377,17.5803,17.6234,53500.0
2008-05-05 13:30:00,24.56,24.62,24.53,24.53,60100.0,17.6306,17.6736,17.609,17.609,60100.0
2008-05-05 14:00:00,24.54,24.67,24.51,24.65,73200.0,17.6162,17.7095,17.5947,17.6952,73200.0
2008-05-05 14:30:00,24.64,24.65,24.55,24.56,68400.0,17.688,17.6952,17.6234,17.6306,68400.0
2008-05-05 15:00:00,24.57,24.64,24.55,24.58,110600.0,17.6377,17.688,17.6234,17.6449,110600.0
2008-05-05 15:30:00,24.59,24.65,24.52,24.62,164600.0,17.6521,17.6952,17.6018,17.6736,164600.0
2008-05-06 09:30:00,24.4,24.52,24.17,24.23,78700.0,17.5157,17.6018,17.3506,17.3937,78700.0
2008-05-06 10:00:00,24.24,24.4,24.22,24.39,47800.0,17.4008,17.5157,17.3865,17.5085,47800.0
2008-05-06 10:30:00,24.4,24.4,24.22,24.25,53800.0,17.5157,17.5157,17.3865,17.408,53800.0
2008-05-06 11:00:00,24.25,24.41,24.25,24.41,108900.0,17.408,17.5229,17.408,17.5229,108900.0
2008-05-06 11:30:00,24.4,24.6,24.4,24.59,61800.0,17.5157,17.6593,17.5157,17.6521,61800.0
2008-05-06 12:00:00,24.58,24.67,24.58,24.61,55400.0,17.6449,17.7095,17.6449,17.6664,55400.0
2008-05-06 12:30:00,24.61,24.71,24.57,24.67,60400.0,17.6664,17.7382,17.6377,17.7095,60400.0
2008-05-06 13:00:00,24.67,24.69,24.57,24.57,39300.0,17.7095,17.7239,17.6377,17.6377,39300.0
2008-05-06 13:30:00,24.58,24.59,24.43,24.47,84400.0,17.6449,17.6521,17.5372,17.5659,84400.0
2008-05-06 14:00:00,24.46,24.49,24.37,24.47,63400.0,17.5588,17.5803,17.4942,17.5659,63400.0
2008-05-06 14:30:00,24.46,24.64,24.43,24.63,69400.0,17.5588,17.688,17.5372,17.6808,69400.0
2008-05-06 15:00:00,24.64,24.74,24.58,24.66,103200.0,17.688,17.7598,17.6449,17.7023,103200.0
2008-05-06 15:30:00,24.66,24.76,24.65,24.75,166400.0,17.7023,17.7741,17.6952,17.7669,166400.0
2008-05-07 09:30:00,24.72,24.75,24.55,24.67,72500.0,17.7454,17.7669,17.6234,17.7095,72500.0
2008-05-07 10:00:00,24.67,24.73,24.58,24.66,53400.0,17.7095,17.7526,17.6449,17.7023,53400.0
2008-05-07 10:30:00,24.66,24.86,24.66,24.79,76600.0,17.7023,17.8459,17.7023,17.7957,76600.0
2008-05-07 11:00:00,24.78,24.97,24.78,24.94,54900.0,17.7885,17.9249,17.7885,17.9033,54900.0
2008-05-07 11:30:00,24.94,24.94,24.78,24.8,46200.0,17.9033,17.9033,17.7885,17.8028,46200.0
2008-05-07 12:00:00,24.79,24.81,24.7,24.7,45500.0,17.7957,17.81,17.7311,17.7311,45500.0
2008-05-07 12:30:00,24.7,24.81,24.68,24.8,45800.0,17.7311,17.81,17.7167,17.8028,45800.0
2008-05-07 13:00:00,24.81,24.81,24.6,24.62,55600.0,17.81,17.81,17.6593,17.6736,55600.0
2008-05-07 13:30:00,24.63,24.66,24.5,24.55,102000.0,17.6808,17.7023,17.5875,17.6234,102000.0
2008-05-07 14:00:00,24.54,24.57,24.4,24.4,85100.0,17.6162,17.6377,17.5157,17.5157,85100.0
2008-05-07 14:30:00,24.41,24.41,24.28,24.37,121500.0,17.5229,17.5229,17.4296,17.4942,121500.0
2008-05-07 15:00:00,24.38,24.42,24.25,24.31,132800.0,17.5013,17.5301,17.408,17.4511,132800.0
2008-05-07 15:30:00,24.32,24.42,24.21,24.3,275000.0,17.4583,17.5301,17.3793,17.4439,275000.0
2008-05-08 09:30:00,24.24,24.25,23.99,24.03,135500.0,17.4008,17.408,17.2214,17.2501,135500.0
2008-05-08 10:00:00,24.04,24.18,23.98,24.09,88700.0,17.2573,17.3578,17.2142,17.2932,88700.0
2008-05-08 10:30:00,24.08,24.11,23.94,24.08,85400.0,17.286,17.3075,17.1855,17.286,85400.0
2008-05-08 11:00:00,24.07,24.18,24.07,24.14,69800.0,17.2788,17.3578,17.2788,17.3291,69800.0
2008-05-08 11:30:00,24.14,24.16,23.99,24.14,94700.0,17.3291,17.3434,17.2214,17.3291,94700.0
2008-05-08 12:00:00,24.14,24.22,24.1,24.15,98300.0,17.3291,17.3865,17.3003,17.3362,98300.0
2008-05-08 12:30:00,24.15,24.27,24.14,24.24,50100.0,17.3362,17.4224,17.3291,17.4008,50100.0
2008-05-08 13:00:00,24.24,24.36,24.17,24.32,63800.0,17.4008,17.487,17.3506,17.4583,63800.0
2008-05-08 13:30:00,24.33,24.41,24.29,24.38,69100.0,17.4654,17.5229,17.4367,17.5013,69100.0
2008-05-08 14:00:00,24.38,24.38,24.2,24.21,50300.0,17.5013,17.5013,17.3721,17.3793,50300.0
2008-05-08 14:30:00,24.22,24.27,24.14,24.2,65000.0,17.3865,17.4224,17.3291,17.3721,65000.0
2008-05-08 15:00:00,24.21,24.25,24.09,24.13,97600.0,17.3793,17.408,17.2932,17.3219,97600.0
2008-05-08 15:30:00,24.13,24.15,23.97,24.07,366200.0,17.3219,17.3362,17.207,17.2788,366200.0
2008-05-09 09:30:00,23.99,24.05,23.72,23.83,136800.0,17.2214,17.2644,17.0276,17.1065,136800.0
2008-05-09 10:00:00,23.85,23.94,23.65,23.68,119900.0,17.1209,17.1855,16.9773,16.9988,119900.0
2008-05-09 10:30:00,23.67,23.99,23.65,23.98,70700.0,16.9917,17.2214,16.9773,17.2142,70700.0
2008-05-09 11:00:00,23.98,24.04,23.98,24.0,47800.0,17.2142,17.2573,17.2142,17.2286,47800.0
2008-05-09 11:30:00,23.99,24.04,23.98,24.02,52100.0,17.2214,17.2573,17.2142,17.2429,52100.0
2008-05-09 12:00:00,24.02,24.04,23.96,24.04,40300.0,17.2429,17.2573,17.1998,17.2573,40300.0
2008-05-09 12:30:00,24.05,24.19,24.04,24.19,48600.0,17.2644,17.3649,17.2573,17.3649,48600.0
2008-05-09 13:00:00,24.18,24.26,24.15,24.22,69400.0,17.3578,17.4152,17.3362,17.3865,69400.0
2008-05-09 13:30:00,24.21,24.26,24.16,24.26,43100.0,17.3793,17.4152,17.3434,17.4152,43100.0
2008-05-09 14:00:00,24.25,24.27,24.07,24.07,105700.0,17.408,17.4224,17.2788,17.2788,105700.0
2008-05-09 14:30:00,24.08,24.09,23.99,24.07,68100.0,17.286,17.2932,17.2214,17.2788,68100.0
2008-05-09 15:00:00,24.07,24.1,23.96,24.05,99500.0,17.2788,17.3003,17.1998,17.2644,99500.0
2008-05-09 15:30:00,24.05,24.12,24.0,24.01,142200.0,17.2644,17.3147,17.2286,17.2357,142200.0
2008-05-12 09:30:00,24.12,24.19,23.95,24.01,108900.0,17.3147,17.3649,17.1927,17.2357,108900.0
2008-05-12 10:00:00,24.01,24.15,23.99,24.09,71200.0,17.2357,17.3362,17.2214,17.2932,71200.0
2008-05-12 10:30:00,24.09,24.28,24.07,24.11,71300.0,17.2932,17.4296,17.2788,17.3075,71300.0
2008-05-12 11:00:00,24.12,24.12,23.92,24.01,57600.0,17.3147,17.3147,17.1711,17.2357,57600.0
2008-05-12 11:30:00,24.01,24.13,23.99,24.13,47300.0,17.2357,17.3219,17.2214,17.3219,47300.0
2008-05-12 12:00:00,24.12,24.18,24.12,24.17,52600.0,17.3147,17.3578,17.3147,17.3506,52600.0
2008-05-12 12:30:00,24.17,24.23,24.16,24.18,43000.0,17.3506,17.3937,17.3434,17.3578,43000.0
2008-05-12 13:00:00,24.18,24.19,24.06,24.07,31500.0,17.3578,17.3649,17.2716,17.2788,31500.0
2008-05-12 13:30:00,24.08,24.1,24.02,24.05,38100.0,17.286,17.3003,17.2429,17.2644,38100.0
2008-05-12 14:00:00,24.05,24.22,24.04,24.19,50500.0,17.2644,17.3865,17.2573,17.3649,50500.0
2008-05-12 14:30:00,24.19,24.29,24.19,24.24,83000.0,17.3649,17.4367,17.3649,17.4008,83000.0
2008-05-12 15:00:00,24.24,24.28,24.19,24.25,93800.0,17.4008,17.4296,17.3649,17.408,93800.0
2008-05-12 15:30:00,24.24,24.33,24.21,24.32,157100.0,17.4008,17.4654,17.3793,17.4583,157100.0
2008-05-13 09:30:00,24.35,24.54,24.35,24.42,78300.0,17.4798,17.6162,17.4798,17.5301,78300.0
2008-05-13 10:00:00,24.44,24.48,24.27,24.33,75100.0,17.5444,17.5731,17.4224,17.4654,75100.0
2008-05-13 10:30:00,24.33,24.38,24.32,24.35,73400.0,17.4654,17.5013,17.4583,17.4798,73400.0
2008-05-13 11:00:00,24.33,24.46,24.32,24.35,40900.0,17.4654,17.5588,17.4583,17.4798,40900.0
2008-05-13 11:30:00,24.35,24.38,24.32,24.34,47500.0,17.4798,17.5013,17.4583,17.4726,47500.0
2008-05-13 12:00:00,24.34,24.39,24.32,24.32,34100.0,17.4726,17.5085,17.4583,17.4583,34100.0
2008-05-13 12:30:00,24.33,24.38,24.32,24.37,34200.0,17.4654,17.5013,17.4583,17.4942,34200.0
2008-05-13 13:00:00,24.38,24.41,24.35,24.36,34300.0,17.5013,17.5229,17.4798,17.487,34300.0
2008-05-13 13:30:00,24.37,24.44,24.36,24.42,45200.0,17.4942,17.5444,17.487,17.5301,45200.0
2008-05-13 14:00:00,24.41,24.48,24.39,24.41,42300.0,17.5229,17.5731,17.5085,17.5229,42300.0
2008-05-13 14:30:00,24.41,24.48,24.39,24.47,40400.0,17.5229,17.5731,17.5085,17.5659,40400.0
2008-05-13 15:00:00,24.47,24.53,24.42,24.46,66400.0,17.5659,17.609,17.5301,17.5588,66400.0
2008-05-13 15:30:00,24.47,24.49,24.38,24.44,125200.0,17.5659,17.5803,17.5013,17.5444,125200.0
2008-05-14 09:30:00,24.59,24.81,24.41,24.81,74600.0,17.6521,17.81,17.5229,17.81,74600.0
2008-05-14 10:00:00,24.8,24.89,24.8,24.8,89400.0,17.8028,17.8674,17.8028,17.8028,89400.0
2008-05-14 10:30:00,24.81,24.98,24.8,24.98,51600.0,17.81,17.9321,17.8028,17.9321,51600.0
2008-05-14 11:00:00,24.98,25.01,24.97,25.0,53000.0,17.9321,17.9536,17.9249,17.9464,53000.0
2008-05-14 11:30:00,25.0,25.0,24.98,24.99,33800.0,17.9464,17.9464,17.9321,17.9392,33800.0
2008-05-14 12:00:00,25.0,25.06,24.43,25.02,61800.0,17.9464,17.9895,17.5372,17.9608,61800.0
2008-05-14 12:30:00,25.01,25.02,24.94,24.99,30700.0,17.9536,17.9608,17.9033,17.9392,30700.0
2008-05-14 13:00:00,24.99,25.08,24.99,25.05,35100.0,17.9392,18.0038,17.9392,17.9823,35100.0
2008-05-14 13:30:00,25.05,25.12,25.03,25.04,42100.0,17.9823,18.0326,17.9679,17.9751,42100.0
2008-05-14 14:00:00,25.04,25.09,25.03,25.08,46000.0,17.9751,18.011,17.9679,18.0038,46000.0
2008-05-14 14:30:00,25.09,25.12,24.97,24.98,48200.0,18.011,18.0326,17.9249,17.9321,48200.0
2008-05-14 15:00:00,24.97,25.03,24.87,24.92,81800.0,17.9249,17.9679,17.8531,17.889,81800.0
2008-05-14 15:30:00,24.91,24.93,24.79,24.86,221100.0,17.8818,17.8962,17.7957,17.8459,221100.0
2008-05-15 09:30:00,25.0,25.21,24.94,25.09,68100.0,17.9464,18.0972,17.9033,18.011,68100.0
2008-05-15 10:00:00,25.09,25.2,25.0,25.2,45300.0,18.011,18.09,17.9464,18.09,45300.0
2008-05-15 10:30:00,25.19,25.28,25.11,25.25,48400.0,18.0828,18.1474,18.0254,18.1259,48400.0
2008-05-15 11:00:00,25.25,25.33,25.22,25.31,68300.0,18.1259,18.1833,18.1043,18.1689,68300.0
2008-05-15 11:30:00,25.31,25.36,25.3,25.33,54400.0,18.1689,18.2048,18.1618,18.1833,54400.0
2008-05-15 12:00:00,25.34,25.34,25.27,25.32,66100.0,18.1905,18.1905,18.1402,18.1761,66100.0
2008-05-15 12:30:00,25.31,25.36,25.28,25.33,37000.0,18.1689,18.2048,18.1474,18.1833,37000.0
2008-05-15 13:00:00,25.32,25.4,25.31,25.35,47600.0,18.1761,18.2336,18.1689,18.1977,47600.0
2008-05-15 13:30:00,25.35,25.43,25.34,25.38,71800.0,18.1977,18.2551,18.1905,18.2192,71800.0
2008-05-15 14:00:00,25.39,25.43,25.3,25.32,59500.0,18.2264,18.2551,18.1618,18.1761,59500.0
2008-05-15 14:30:00,25.3,25.41,25.3,25.36,40600.0,18.1618,18.2407,18.1618,18.2048,40600.0
2008-05-15 15:00:00,25.36,25.4,25.32,25.32,58000.0,18.2048,18.2336,18.1761,18.1761,58000.0
2008-05-15 15:30:00,25.33,25.46,25.32,25.45,127700.0,18.1833,18.2766,18.1761,18.2694,127700.0
2008-05-16 09:30:00,25.44,25.46,25.25,25.26,165300.0,18.2623,18.2766,18.1259,18.1331,165300.0
2008-05-16 10:00:00,25.28,25.33,25.1,25.32,79400.0,18.1474,18.1833,18.0182,18.1761,79400.0
2008-05-16 10:30:00,25.34,25.37,25.22,25.24,49100.0,18.1905,18.212,18.1043,18.1187,49100.0
2008-05-16 11:00:00,25.23,25.29,25.18,25.2,82500.0,18.1115,18.1546,18.0756,18.09,82500.0
2008-05-16 11:30:00,25.19,25.2,25.12,25.12,60100.0,18.0828,18.09,18.0326,18.0326,60100.0
2008-05-16 12:00:00,25.15,25.15,25.0,25.02,54200.0,18.0541,18.0541,17.9464,17.9608,54200.0
2008-05-16 12:30:00,25.02,25.08,24.99,25.03,56400.0,17.9608,18.0038,17.9392,17.9679,56400.0
2008-05-16 13:00:00,25.03,25.06,24.99,25.03,58500.0,17.9679,17.9895,17.9392,17.9679,58500.0
2008-05-16 13:30:00,25.04,25.04,24.97,25.0,67300.0,17.9751,17.9751,17.9249,17.9464,67300.0
2008-05-16 14:00:00,25.0,25.0,24.95,24.99,51200.0,17.9464,17.9464,17.9105,17.9392,51200.0
2008-05-16 14:30:00,24.99,25.15,24.95,25.12,74600.0,17.9392,18.0541,17.9105,18.0326,74600.0
2008-05-16 15:00:00,25.11,25.3,25.08,25.25,73800.0,18.0254,18.1618,18.0038,18.1259,73800.0
2008-05-16 15:30:00,25.26,25.29,25.25,25.27,83000.0,18.1331,18.1546,18.1259,18.1402,83000.0
2008-05-19 09:30:00,25.24,25.32,24.99,25.08,61400.0,18.1187,18.1761,17.9392,18.0038,61400.0
2008-05-19 10:00:00,25.08,25.3,25.08,25.22,54600.0,18.0038,18.1618,18.0038,18.1043,54600.0
2008-05-19 10:30:00,25.23,25.3,25.17,25.23,40200.0,18.1115,18.1618,18.0684,18.1115,40200.0
2008-05-19 11:00:00,25.23,25.24,25.16,25.16,35900.0,18.1115,18.1187,18.0613,18.0613,35900.0
2008-05-19 11:30:00,25.16,25.21,25.12,25.17,25900.0,18.0613,18.0972,18.0326,18.0684,25900.0
2008-05-19 12:00:00,25.16,25.23,25.14,25.2,26800.0,18.0613,18.1115,18.0469,18.09,26800.0
2008-05-19 12:30:00,25.2,25.25,25.19,25.24,28300.0,18.09,18.1259,18.0828,18.1187,28300.0
2008-05-19 13:00:00,25.24,25.33,25.23,25.32,24900.0,18.1187,18.1833,18.1115,18.1761,24900.0
2008-05-19 13:30:00,25.32,25.32,25.13,25.13,31000.0,18.1761,18.1761,18.0397,18.0397,31000.0
2008-05-19 14:00:00,25.14,25.16,24.99,25.01,53100.0,18.0469,18.0613,17.9392,17.9536,53100.0
2008-05-19 14:30:00,25.02,25.06,24.98,25.02,66900.0,17.9608,17.9895,17.9321,17.9608,66900.0
2008-05-19 15:00:00,25.02,25.13,24.97,25.12,85100.0,17.9608,18.0397,17.9249,18.0326,85100.0
2008-05-19 15:30:00,25.13,25.13,24.97,25.08,170900.0,18.0397,18.0397,17.9249,18.0038,170900.0
2008-05-20 09:30:00,24.13,24.13,23.42,23.85,277300.0,17.3219,17.3219,16.8122,17.1209,277300.0
2008-05-20 10:00:00,23.85,23.89,23.65,23.82,182900.0,17.1209,17.1496,16.9773,17.0993,182900.0
2008-05-20 10:30:00,23.83,24.11,23.79,24.11,168500.0,17.1065,17.3075,17.0778,17.3075,168500.0
2008-05-20 11:00:00,24.11,24.11,23.93,24.05,49000.0,17.3075,17.3075,17.1783,17.2644,49000.0
2008-05-20 11:30:00,24.05,24.12,23.97,24.04,79300.0,17.2644,17.3147,17.207,17.2573,79300.0
2008-05-20 12:00:00,24.05,24.24,24.0,24.13,82500.0,17.2644,17.4008,17.2286,17.3219,82500.0
2008-05-20 12:30:00,24.13,24.15,23.92,23.93,94500.0,17.3219,17.3362,17.1711,17.1783,94500.0
2008-05-20 13:00:00,23.93,23.99,23.87,23.92,67400.0,17.1783,17.2214,17.1352,17.1711,67400.0
2008-05-20 13:30:00,23.95,23.95,23.85,23.92,76800.0,17.1927,17.1927,17.1209,17.1711,76800.0
2008-05-20 14:00:00,23.93,23.95,23.83,23.84,73500.0,17.1783,17.1927,17.1065,17.1137,73500.0
2008-05-20 14:30:00,23.85,23.92,23.83,23.87,126100.0,17.1209,17.1711,17.1065,17.1352,126100.0
2008-05-20 15:00:00,23.87,24.02,23.86,24.0,145600.0,17.1352,17.2429,17.1281,17.2286,145600.0
2008-05-20 15:30:00,24.0,24.04,23.92,24.0,211900.0,17.2286,17.2573,17.1711,17.2286,211900.0
2008-05-21 09:30:00,24.07,24.07,23.85,23.94,123900.0,17.2788,17.2788,17.1209,17.1855,123900.0
2008-05-21 10:00:00,23.94,23.95,23.75,23.81,197200.0,17.1855,17.1927,17.0491,17.0922,197200.0
2008-05-21 10:30:00,23.81,23.83,23.75,23.75,104200.0,17.0922,17.1065,17.0491,17.0491,104200.0
2008-05-21 11:00:00,23.75,23.82,23.67,23.8,94400.0,17.0491,17.0993,16.9917,17.085,94400.0
2008-05-21 11:30:00,23.81,23.84,23.79,23.84,65900.0,17.0922,17.1137,17.0778,17.1137,65900.0
2008-05-21 12:00:00,23.83,23.84,23.74,23.77,106800.0,17.1065,17.1137,17.0419,17.0634,106800.0
2008-05-21 12:30:00,23.77,23.77,23.68,23.69,81500.0,17.0634,17.0634,16.9988,17.006,81500.0
2008-05-21 13:00:00,23.69,23.7,23.57,23.62,81800.0,17.006,17.0132,16.9199,16.9558,81800.0
2008-05-21 13:30:00,23.61,23.63,23.51,23.55,98400.0,16.9486,16.9629,16.8768,16.9055,98400.0
2008-05-21 14:00:00,23.54,23.55,23.42,23.46,261700.0,16.8983,16.9055,16.8122,16.8409,261700.0
2008-05-21 14:30:00,23.46,23.53,23.38,23.5,240700.0,16.8409,16.8912,16.7835,16.8696,240700.0
2008-05-21 15:00:00,23.51,23.56,23.39,23.49,223400.0,16.8768,16.9127,16.7907,16.8624,223400.0
2008-05-21 15:30:00,23.49,23.58,23.38,23.51,401700.0,16.8624,16.9271,16.7835,16.8768,401700.0
2008-05-22 09:30:00,23.56,23.7,23.42,23.49,101100.0,16.9127,17.0132,16.8122,16.8624,101100.0
2008-05-22 10:00:00,23.5,23.64,23.49,23.64,123900.0,16.8696,16.9701,16.8624,16.9701,123900.0
2008-05-22 10:30:00,23.62,23.68,23.52,23.58,113400.0,16.9558,16.9988,16.884,16.9271,113400.0
2008-05-22 11:00:00,23.57,23.6,23.48,23.5,72800.0,16.9199,16.9414,16.8553,16.8696,72800.0
2008-05-22 11:30:00,23.51,23.52,23.34,23.37,69000.0,16.8768,16.884,16.7548,16.7763,69000.0
2008-05-22 12:00:00,23.37,23.48,23.34,23.47,84800.0,16.7763,16.8553,16.7548,16.8481,84800.0
2008-05-22 12:30:00,23.48,23.57,23.47,23.55,52800.0,16.8553,16.9199,16.8481,16.9055,52800.0
2008-05-22 13:00:00,23.54,23.58,23.53,23.55,31100.0,16.8983,16.9271,16.8912,16.9055,31100.0
2008-05-22 13:30:00,23.55,23.63,23.54,23.62,92100.0,16.9055,16.9629,16.8983,16.9558,92100.0
2008-05-22 14:00:00,23.62,23.63,23.49,23.5,103700.0,16.9558,16.9629,16.8624,16.8696,103700.0
2008-05-22 14:30:00,23.51,23.58,23.47,23.49,132500.0,16.8768,16.9271,16.8481,16.8624,132500.0
2008-05-22 15:00:00,23.49,23.52,23.44,23.44,124800.0,16.8624,16.884,16.8266,16.8266,124800.0
2008-05-22 15:30:00,23.44,23.54,23.43,23.54,203500.0,16.8266,16.8983,16.8194,16.8983,203500.0
2008-05-23 09:30:00,23.36,23.49,23.3,23.37,105100.0,16.7691,16.8624,16.7261,16.7763,105100.0
2008-05-23 10:00:00,23.38,23.4,23.19,23.22,67800.0,16.7835,16.7978,16.6471,16.6686,67800.0
2008-05-23 10:30:00,23.22,23.24,23.12,23.23,65500.0,16.6686,16.683,16.5968,16.6758,65500.0
2008-05-23 11:00:00,23.23,23.34,23.23,23.29,88300.0,16.6758,16.7548,16.6758,16.7189,88300.0
2008-05-23 11:30:00,23.29,23.4,23.24,23.38,53400.0,16.7189,16.7978,16.683,16.7835,53400.0
2008-05-23 12:00:00,23.39,23.43,23.34,23.41,50200.0,16.7907,16.8194,16.7548,16.805,50200.0
2008-05-23 12:30:00,23.4,23.44,23.35,23.42,77500.0,16.7978,16.8266,16.7619,16.8122,77500.0
2008-05-23 13:00:00,23.42,23.44,23.37,23.41,42500.0,16.8122,16.8266,16.7763,16.805,42500.0
2008-05-23 13:30:00,23.41,23.49,23.37,23.4,57500.0,16.805,16.8624,16.7763,16.7978,57500.0
2008-05-23 14:00:00,23.39,23.48,23.38,23.47,70200.0,16.7907,16.8553,16.7835,16.8481,70200.0
2008-05-23 14:30:00,23.47,23.5,23.43,23.44,47200.0,16.8481,16.8696,16.8194,16.8266,47200.0
2008-05-23 15:00:00,23.45,23.46,23.33,23.39,81800.0,16.8337,16.8409,16.7476,16.7907,81800.0
2008-05-23 15:30:00,23.39,23.46,23.36,23.39,144700.0,16.7907,16.8409,16.7691,16.7907,144700.0
2008-05-27 09:30:00,23.46,23.52,23.16,23.44,69100.0,16.8409,16.884,16.6256,16.8266,69100.0
2008-05-27 10:00:00,23.43,23.62,23.41,23.58,50600.0,16.8194,16.9558,16.805,16.9271,50600.0
2008-05-27 10:30:00,23.56,23.59,23.47,23.54,49400.0,16.9127,16.9342,16.8481,16.8983,49400.0
2008-05-27 11:00:00,23.54,23.54,23.37,23.37,36400.0,16.8983,16.8983,16.7763,16.7763,36400.0
2008-05-27 11:30:00,23.37,23.37,23.22,23.22,32500.0,16.7763,16.7763,16.6686,16.6686,32500.0
2008-05-27 12:00:00,23.22,23.29,23.2,23.27,33300.0,16.6686,16.7189,16.6543,16.7045,33300.0
2008-05-27 12:30:00,23.26,23.28,23.22,23.23,34700.0,16.6973,16.7117,16.6686,16.6758,34700.0
2008-05-27 13:00:00,23.24,23.34,23.2,23.33,37000.0,16.683,16.7548,16.6543,16.7476,37000.0
2008-05-27 13:30:00,23.33,23.38,23.29,23.37,23300.0,16.7476,16.7835,16.7189,16.7763,23300.0
2008-05-27 14:00:00,23.37,23.41,23.32,23.34,38600.0,16.7763,16.805,16.7404,16.7548,38600.0
2008-05-27 14:30:00,23.35,23.54,23.35,23.53,36600.0,16.7619,16.8983,16.7619,16.8912,36600.0
2008-05-27 15:00:00,23.53,23.57,23.49,23.57,74800.0,16.8912,16.9199,16.8624,16.9199,74800.0
2008-05-27 15:30:00,23.57,23.64,23.55,23.63,155900.0,16.9199,16.9701,16.9055,16.9629,155900.0
2008-05-28 09:30:00,23.64,23.7,23.35,23.62,65200.0,16.9701,17.0132,16.7619,16.9558,65200.0
2008-05-28 10:00:00,23.61,23.7,23.54,23.66,99200.0,16.9486,17.0132,16.8983,16.9845,99200.0
2008-05-28 10:30:00,23.64,23.9,23.63,23.85,121200.0,16.9701,17.1568,16.9629,17.1209,121200.0
2008-05-28 11:00:00,23.86,23.89,23.78,23.81,67100.0,17.1281,17.1496,17.0706,17.0922,67100.0
2008-05-28 11:30:00,23.8,23.9,23.76,23.9,72700.0,17.085,17.1568,17.0563,17.1568,72700.0
2008-05-28 12:00:00,23.88,23.94,23.8,23.93,62200.0,17.1424,17.1855,17.085,17.1783,62200.0
2008-05-28 12:30:00,23.94,23.96,23.89,23.96,47600.0,17.1855,17.1998,17.1496,17.1998,47600.0
2008-05-28 13:00:00,23.96,23.97,23.9,23.94,38700.0,17.1998,17.207,17.1568,17.1855,38700.0
2008-05-28 13:30:00,23.94,23.94,23.83,23.9,61500.0,17.1855,17.1855,17.1065,17.1568,61500.0
2008-05-28 14:00:00,23.9,23.97,23.86,23.95,68300.0,17.1568,17.207,17.1281,17.1927,68300.0
2008-05-28 14:30:00,23.96,24.07,23.95,24.01,79800.0,17.1998,17.2788,17.1927,17.2357,79800.0
2008-05-28 15:00:00,24.01,24.17,24.0,24.14,126400.0,17.2357,17.3506,17.2286,17.3291,126400.0
2008-05-28 15:30:00,24.14,24.19,24.06,24.19,211800.0,17.3291,17.3649,17.2716,17.3649,211800.0
2008-05-29 09:30:00,24.24,24.24,23.86,24.16,133400.0,17.4008,17.4008,17.1281,17.3434,133400.0
2008-05-29 10:00:00,24.17,24.26,24.08,24.16,78400.0,17.3506,17.4152,17.286,17.3434,78400.0
2008-05-29 10:30:00,24.16,24.39,24.14,24.29,107600.0,17.3434,17.5085,17.3291,17.4367,107600.0
2008-05-29 11:00:00,24.29,24.36,24.27,24.32,49100.0,17.4367,17.487,17.4224,17.4583,49100.0
2008-05-29 11:30:00,24.32,24.37,24.27,24.32,46300.0,17.4583,17.4942,17.4224,17.4583,46300.0
2008-05-29 12:00:00,24.32,24.36,24.24,24.27,28500.0,17.4583,17.487,17.4008,17.4224,28500.0
2008-05-29 12:30:00,24.27,24.44,24.27,24.4,25700.0,17.4224,17.5444,17.4224,17.5157,25700.0
2008-05-29 13:00:00,24.41,24.43,24.29,24.32,47200.0,17.5229,17.5372,17.4367,17.4583,47200.0
2008-05-29 13:30:00,24.31,24.35,24.28,24.29,38400.0,17.4511,17.4798,17.4296,17.4367,38400.0
2008-05-29 14:00:00,24.3,24.49,24.28,24.41,56700.0,17.4439,17.5803,17.4296,17.5229,56700.0
2008-05-29 14:30:00,24.41,24.47,24.37,24.46,62400.0,17.5229,17.5659,17.4942,17.5588,62400.0
2008-05-29 15:00:00,24.43,24.45,24.35,24.45,84200.0,17.5372,17.5516,17.4798,17.5516,84200.0
2008-05-29 15:30:00,24.46,24.47,24.36,24.43,202800.0,17.5588,17.5659,17.487,17.5372,202800.0
2008-05-30 09:30:00,24.36,24.5,24.25,24.29,87600.0,17.487,17.5875,17.408,17.4367,87600.0
2008-05-30 10:00:00,24.28,24.28,24.01,24.05,71400.0,17.4296,17.4296,17.2357,17.2644,71400.0
2008-05-30 10:30:00,24.06,24.07,24.0,24.0,50200.0,17.2716,17.2788,17.2286,17.2286,50200.0
2008-05-30 11:00:00,24.02,24.05,23.95,24.01,66000.0,17.2429,17.2644,17.1927,17.2357,66000.0
2008-05-30 11:30:00,23.99,24.1,23.99,24.09,26500.0,17.2214,17.3003,17.2214,17.2932,26500.0
2008-05-30 12:00:00,24.09,24.12,24.04,24.11,24900.0,17.2932,17.3147,17.2573,17.3075,24900.0
2008-05-30 12:30:00,24.12,24.13,24.09,24.12,33600.0,17.3147,17.3219,17.2932,17.3147,33600.0
2008-05-30 13:00:00,24.11,24.12,24.07,24.12,28000.0,17.3075,17.3147,17.2788,17.3147,28000.0
2008-05-30 13:30:00,24.12,24.13,24.06,24.07,58400.0,17.3147,17.3219,17.2716,17.2788,58400.0
2008-05-30 14:00:00,24.07,24.1,24.05,24.07,42800.0,17.2788,17.3003,17.2644,17.2788,42800.0
2008-05-30 14:30:00,24.07,24.19,24.07,24.18,52100.0,17.2788,17.3649,17.2788,17.3578,52100.0
2008-05-30 15:00:00,24.18,24.33,24.11,24.32,184300.0,17.3578,17.4654,17.3075,17.4583,184300.0
2008-05-30 15:30:00,24.32,24.43,24.23,24.35,409200.0,17.4583,17.5372,17.3937,17.4798,409200.0
2008-06-02 09:30:00,24.36,24.36,24.05,24.18,43900.0,17.487,17.487,17.2644,17.3578,43900.0
2008-06-02 10:00:00,24.18,24.24,23.95,23.98,93900.0,17.3578,17.4008,17.1927,17.2142,93900.0
2008-06-02 10:30:00,23.98,24.05,23.91,23.99,42100.0,17.2142,17.2644,17.1639,17.2214,42100.0
2008-06-02 11:00:00,23.99,23.99,23.87,23.89,84200.0,17.2214,17.2214,17.1352,17.1496,84200.0
2008-06-02 11:30:00,23.88,23.94,23.85,23.92,60000.0,17.1424,17.1855,17.1209,17.1711,60000.0
2008-06-02 12:00:00,23.91,23.91,23.76,23.77,80100.0,17.1639,17.1639,17.0563,17.0634,80100.0
2008-06-02 12:30:00,23.76,23.81,23.64,23.75,79800.0,17.0563,17.0922,16.9701,17.0491,79800.0
2008-06-02 13:00:00,23.73,23.82,23.71,23.74,43700.0,17.0347,17.0993,17.0204,17.0419,43700.0
2008-06-02 13:30:00,23.73,23.76,23.71,23.74,35300.0,17.0347,17.0563,17.0204,17.0419,35300.0
2008-06-02 14:00:00,23.73,23.79,23.7,23.77,57100.0,17.0347,17.0778,17.0132,17.0634,57100.0
2008-06-02 14:30:00,23.78,23.8,23.73,23.76,52800.0,17.0706,17.085,17.0347,17.0563,52800.0
2008-06-02 15:00:00,23.76,23.9,23.75,23.89,68700.0,17.0563,17.1568,17.0491,17.1496,68700.0
2008-06-02 15:30:00,23.89,23.94,23.83,23.88,86000.0,17.1496,17.1855,17.1065,17.1424,86000.0
2008-06-03 09:30:00,23.87,23.93,23.67,23.76,60100.0,17.1352,17.1783,16.9917,17.0563,60100.0
2008-06-03 10:00:00,23.77,23.84,23.55,23.55,94700.0,17.0634,17.1137,16.9055,16.9055,94700.0
2008-06-03 10:30:00,23.54,23.6,23.5,23.5,57000.0,16.8983,16.9414,16.8696,16.8696,57000.0
2008-06-03 11:00:00,23.51,23.57,23.49,23.54,62200.0,16.8768,16.9199,16.8624,16.8983,62200.0
2008-06-03 11:30:00,23.55,23.55,23.42,23.48,133200.0,16.9055,16.9055,16.8122,16.8553,133200.0
2008-06-03 12:00:00,23.48,23.5,23.44,23.48,52100.0,16.8553,16.8696,16.8266,16.8553,52100.0
2008-06-03 12:30:00,23.48,23.48,23.39,23.41,42400.0,16.8553,16.8553,16.7907,16.805,42400.0
2008-06-03 13:00:00,23.42,23.43,23.32,23.32,45900.0,16.8122,16.8194,16.7404,16.7404,45900.0
2008-06-03 13:30:00,23.32,23.33,23.09,23.19,125200.0,16.7404,16.7476,16.5753,16.6471,125200.0
2008-06-03 14:00:00,23.2,23.2,23.05,23.07,152500.0,16.6543,16.6543,16.5466,16.5609,152500.0
2008-06-03 14:30:00,23.08,23.22,23.05,23.22,105600.0,16.5681,16.6686,16.5466,16.6686,105600.0
2008-06-03 15:00:00,23.2,23.34,23.15,23.21,180200.0,16.6543,16.7548,16.6184,16.6614,180200.0
2008-06-03 15:30:00,23.22,23.33,23.16,23.25,208200.0,16.6686,16.7476,16.6256,16.6902,208200.0
2008-06-04 09:30:00,23.3,23.52,23.2,23.36,113100.0,16.8107,16.9694,16.7385,16.854,113100.0
2008-06-04 10:00:00,23.37,23.61,23.35,23.59,206800.0,16.8612,17.0343,16.8467,17.0199,206800.0
2008-06-04 10:30:00,23.58,23.74,23.49,23.72,190100.0,17.0127,17.1281,16.9478,17.1137,190100.0
2008-06-04 11:00:00,23.71,23.95,23.69,23.88,166900.0,17.1065,17.2796,17.092,17.2291,166900.0
2008-06-04 11:30:00,23.86,23.89,23.71,23.78,126700.0,17.2147,17.2363,17.1065,17.157,126700.0
2008-06-04 12:00:00,23.77,23.94,23.76,23.88,38300.0,17.1498,17.2724,17.1426,17.2291,38300.0
2008-06-04 12:30:00,23.88,23.89,23.68,23.72,108600.0,17.2291,17.2363,17.0848,17.1137,108600.0
2008-06-04 13:00:00,23.72,23.84,23.64,23.83,46900.0,17.1137,17.2003,17.056,17.1931,46900.0
2008-06-04 13:30:00,23.84,23.93,23.83,23.92,45100.0,17.2003,17.2652,17.1931,17.258,45100.0
2008-06-04 14:00:00,23.91,23.93,23.72,23.75,62500.0,17.2508,17.2652,17.1137,17.1353,62500.0
2008-06-04 14:30:00,23.75,23.86,23.62,23.67,72200.0,17.1353,17.2147,17.0415,17.0776,72200.0
2008-06-04 15:00:00,23.67,23.79,23.64,23.72,143100.0,17.0776,17.1642,17.056,17.1137,143100.0
2008-06-04 15:30:00,23.71,23.81,23.63,23.72,178900.0,17.1065,17.1786,17.0488,17.1137,178900.0
2008-06-05 09:30:00,23.82,24.05,23.7,24.05,54400.0,17.1858,17.3518,17.0993,17.3518,54400.0
2008-06-05 10:00:00,24.06,24.17,24.0,24.13,71100.0,17.359,17.4384,17.3157,17.4095,71100.0
2008-06-05 10:30:00,24.12,24.21,24.11,24.2,45200.0,17.4023,17.4672,17.3951,17.46,45200.0
2008-06-05 11:00:00,24.2,24.23,24.14,24.19,43700.0,17.46,17.4817,17.4167,17.4528,43700.0
2008-06-05 11:30:00,24.19,24.19,24.05,24.09,39300.0,17.4528,17.4528,17.3518,17.3806,39300.0
2008-06-05 12:00:00,24.08,24.1,23.99,23.99,40500.0,17.3734,17.3879,17.3085,17.3085,40500.0
2008-06-05 12:30:00,24.0,24.05,23.97,24.0,40500.0,17.3157,17.3518,17.2941,17.3157,40500.0
2008-06-05 13:00:00,24.0,24.08,23.97,24.01,33800.0,17.3157,17.3734,17.2941,17.3229,33800.0
2008-06-05 13:30:00,24.01,24.03,23.96,23.98,27100.0,17.3229,17.3374,17.2869,17.3013,27100.0
2008-06-05 14:00:00,23.97,23.97,23.81,23.82,67200.0,17.2941,17.2941,17.1786,17.1858,67200.0
2008-06-05 14:30:00,23.82,23.93,23.75,23.92,89200.0,17.1858,17.2652,17.1353,17.258,89200.0
2008-06-05 15:00:00,23.92,23.96,23.9,23.93,91300.0,17.258,17.2869,17.2436,17.2652,91300.0
2008-06-05 15:30:00,23.93,24.07,23.92,24.05,110200.0,17.2652,17.3662,17.258,17.3518,110200.0
2008-06-06 09:30:00,23.92,23.92,23.18,23.19,126500.0,17.258,17.258,16.7241,16.7313,126500.0
2008-06-06 10:00:00,23.18,23.22,23.08,23.14,179300.0,16.7241,16.753,16.6519,16.6952,179300.0
2008-06-06 10:30:00,23.14,23.18,23.09,23.13,103600.0,16.6952,16.7241,16.6592,16.688,103600.0
2008-06-06 11:00:00,23.13,23.14,23.04,23.09,120000.0,16.688,16.6952,16.6231,16.6592,120000.0
2008-06-06 11:30:00,23.09,23.26,22.99,23.26,145600.0,16.6592,16.7818,16.587,16.7818,145600.0
2008-06-06 12:00:00,23.25,23.27,23.17,23.18,108300.0,16.7746,16.789,16.7169,16.7241,108300.0
2008-06-06 12:30:00,23.18,23.29,23.18,23.22,50800.0,16.7241,16.8035,16.7241,16.753,50800.0
2008-06-06 13:00:00,23.23,23.24,23.12,23.16,68600.0,16.7602,16.7674,16.6808,16.7097,68600.0
2008-06-06 13:30:00,23.16,23.26,23.12,23.17,85400.0,16.7097,16.7818,16.6808,16.7169,85400.0
2008-06-06 14:00:00,23.17,23.18,23.01,23.1,145000.0,16.7169,16.7241,16.6014,16.6664,145000.0
2008-06-06 14:30:00,23.09,23.16,23.06,23.06,87100.0,16.6592,16.7097,16.6375,16.6375,87100.0
2008-06-06 15:00:00,23.07,23.24,23.05,23.09,145200.0,16.6447,16.7674,16.6303,16.6592,145200.0
2008-06-06 15:30:00,23.1,23.12,22.99,22.99,174800.0,16.6664,16.6808,16.587,16.587,174800.0
2008-06-09 09:30:00,22.92,22.92,22.57,22.64,147900.0,16.5365,16.5365,16.284,16.3345,147900.0
2008-06-09 10:00:00,22.66,22.74,22.6,22.7,178600.0,16.3489,16.4066,16.3056,16.3778,178600.0
2008-06-09 10:30:00,22.72,22.74,22.65,22.69,79500.0,16.3922,16.4066,16.3417,16.3706,79500.0
2008-06-09 11:00:00,22.7,22.73,22.67,22.68,43600.0,16.3778,16.3994,16.3561,16.3633,43600.0
2008-06-09 11:30:00,22.69,22.73,22.67,22.68,52700.0,16.3706,16.3994,16.3561,16.3633,52700.0
2008-06-09 12:00:00,22.67,22.68,22.64,22.67,50800.0,16.3561,16.3633,16.3345,16.3561,50800.0
2008-06-09 12:30:00,22.66,22.68,22.65,22.68,28600.0,16.3489,16.3633,16.3417,16.3633,28600.0
2008-06-09 13:00:00,22.67,22.68,22.55,22.59,111200.0,16.3561,16.3633,16.2696,16.2984,111200.0
2008-06-09 13:30:00,22.59,22.62,22.52,22.54,84600.0,16.2984,16.3201,16.2479,16.2623,84600.0
2008-06-09 14:00:00,22.54,22.59,22.41,22.54,146600.0,16.2623,16.2984,16.1685,16.2623,146600.0
2008-06-09 14:30:00,22.53,22.62,22.44,22.44,159900.0,16.2551,16.3201,16.1902,16.1902,159900.0
2008-06-09 15:00:00,22.44,22.48,22.35,22.38,285800.0,16.1902,16.219,16.1253,16.1469,285800.0
2008-06-09 15:30:00,22.38,22.56,22.38,22.51,611400.0,16.1469,16.2768,16.1469,16.2407,611400.0
2008-06-10 09:30:00,22.14,22.24,21.84,22.03,191100.0,15.9737,16.0459,15.7573,15.8944,191100.0
2008-06-10 10:00:00,22.03,22.17,22.03,22.16,160300.0,15.8944,15.9954,15.8944,15.9882,160300.0
2008-06-10 10:30:00,22.16,22.25,22.15,22.17,163200.0,15.9882,16.0531,15.981,15.9954,163200.0
2008-06-10 11:00:00,22.17,22.26,22.11,22.26,146800.0,15.9954,16.0603,15.9521,16.0603,146800.0
2008-06-10 11:30:00,22.27,22.34,22.19,22.27,105200.0,16.0675,16.118,16.0098,16.0675,105200.0
2008-06-10 12:00:00,22.28,22.5,22.25,22.45,155700.0,16.0748,16.2335,16.0531,16.1974,155700.0
2008-06-10 12:30:00,22.46,22.51,22.43,22.48,97800.0,16.2046,16.2407,16.183,16.219,97800.0
2008-06-10 13:00:00,22.48,22.63,22.43,22.62,178300.0,16.219,16.3273,16.183,16.3201,178300.0
2008-06-10 13:30:00,22.62,22.62,22.48,22.5,133000.0,16.3201,16.3201,16.219,16.2335,133000.0
2008-06-10 14:00:00,22.49,22.53,22.35,22.41,163200.0,16.2263,16.2551,16.1253,16.1685,163200.0
2008-06-10 14:30:00,22.41,22.43,22.33,22.39,94300.0,16.1685,16.183,16.1108,16.1541,94300.0
2008-06-10 15:00:00,22.39,22.45,22.33,22.34,130100.0,16.1541,16.1974,16.1108,16.118,130100.0
2008-06-10 15:30:00,22.34,22.37,22.24,22.27,246500.0,16.118,16.1397,16.0459,16.0675,246500.0
2008-06-11 09:30:00,22.08,22.27,21.95,21.96,137300.0,15.9305,16.0675,15.8367,15.8439,137300.0
2008-06-11 10:00:00,21.96,21.97,21.81,21.96,286400.0,15.8439,15.8511,15.7357,15.8439,286400.0
2008-06-11 10:30:00,21.96,22.04,21.8,21.98,218800.0,15.8439,15.9016,15.7284,15.8583,218800.0
2008-06-11 11:00:00,21.98,22.11,21.96,22.06,171200.0,15.8583,15.9521,15.8439,15.916,171200.0
2008-06-11 11:30:00,22.05,22.18,22.04,22.15,144800.0,15.9088,16.0026,15.9016,15.981,144800.0
2008-06-11 12:00:00,22.15,22.21,22.14,22.18,96600.0,15.981,16.0242,15.9737,16.0026,96600.0
2008-06-11 12:30:00,22.17,22.24,22.15,22.21,141900.0,15.9954,16.0459,15.981,16.0242,141900.0
2008-06-11 13:00:00,22.22,22.28,22.21,22.26,113300.0,16.0315,16.0748,16.0242,16.0603,113300.0
2008-06-11 13:30:00,22.25,22.28,22.19,22.25,134600.0,16.0531,16.0748,16.0098,16.0531,134600.0
2008-06-11 14:00:00,22.25,22.31,22.18,22.21,178300.0,16.0531,16.0964,16.0026,16.0242,178300.0
2008-06-11 14:30:00,22.22,22.23,22.06,22.08,78600.0,16.0315,16.0387,15.916,15.9305,78600.0
2008-06-11 15:00:00,22.08,22.13,22.0,22.05,80400.0,15.9305,15.9665,15.8727,15.9088,80400.0
2008-06-11 15:30:00,22.07,22.08,21.88,21.89,180600.0,15.9232,15.9305,15.7862,15.7934,180600.0
2008-06-12 09:30:00,21.75,22.56,21.72,22.52,119600.0,15.6924,16.2768,15.6707,16.2479,119600.0
2008-06-12 10:00:00,22.53,22.67,22.52,22.64,141400.0,16.2551,16.3561,16.2479,16.3345,141400.0
2008-06-12 10:30:00,22.63,22.67,22.59,22.67,115600.0,16.3273,16.3561,16.2984,16.3561,115600.0
2008-06-12 11:00:00,22.66,22.74,22.62,22.71,170400.0,16.3489,16.4066,16.3201,16.385,170400.0
2008-06-12 11:30:00,22.72,22.74,22.65,22.65,94900.0,16.3922,16.4066,16.3417,16.3417,94900.0
2008-06-12 12:00:00,22.65,22.67,22.6,22.67,83300.0,16.3417,16.3561,16.3056,16.3561,83300.0
2008-06-12 12:30:00,22.66,22.67,22.59,22.65,86400.0,16.3489,16.3561,16.2984,16.3417,86400.0
2008-06-12 13:00:00,22.65,22.68,22.57,22.64,73000.0,16.3417,16.3633,16.284,16.3345,73000.0
2008-06-12 13:30:00,22.64,22.66,22.51,22.55,83800.0,16.3345,16.3489,16.2407,16.2696,83800.0
2008-06-12 14:00:00,22.55,22.59,22.43,22.44,135300.0,16.2696,16.2984,16.183,16.1902,135300.0
2008-06-12 14:30:00,22.44,22.47,22.26,22.28,183800.0,16.1902,16.2118,16.0603,16.0748,183800.0
2008-06-12 15:00:00,22.29,22.29,22.11,22.17,153100.0,16.082,16.082,15.9521,15.9954,153100.0
2008-06-12 15:30:00,22.17,22.28,22.15,22.27,232700.0,15.9954,16.0748,15.981,16.0675,232700.0
2008-06-13 09:30:00,22.41,22.66,22.4,22.57,79900.0,16.1685,16.3489,16.1613,16.284,79900.0
2008-06-13 10:00:00,22.56,22.79,22.51,22.68,136600.0,16.2768,16.4427,16.2407,16.3633,136600.0
2008-06-13 10:30:00,22.68,22.74,22.61,22.7,88500.0,16.3633,16.4066,16.3128,16.3778,88500.0
2008-06-13 11:00:00,22.7,22.81,22.68,22.78,77400.0,16.3778,16.4571,16.3633,16.4355,77400.0
2008-06-13 11:30:00,22.78,22.79,22.63,22.64,34800.0,16.4355,16.4427,16.3273,16.3345,34800.0
2008-06-13 12:00:00,22.64,22.67,22.63,22.65,31000.0,16.3345,16.3561,16.3273,16.3417,31000.0
2008-06-13 12:30:00,22.65,22.66,22.58,22.6,41500.0,16.3417,16.3489,16.2912,16.3056,41500.0
2008-06-13 13:00:00,22.6,22.66,22.54,22.61,52000.0,16.3056,16.3489,16.2623,16.3128,52000.0
2008-06-13 13:30:00,22.6,22.6,22.54,22.57,32800.0,16.3056,16.3056,16.2623,16.284,32800.0
2008-06-13 14:00:00,22.57,22.61,22.53,22.57,68900.0,16.284,16.3128,16.2551,16.284,68900.0
2008-06-13 14:30:00,22.56,22.64,22.55,22.64,55900.0,16.2768,16.3345,16.2696,16.3345,55900.0
2008-06-13 15:00:00,22.63,22.69,22.59,22.6,104000.0,16.3273,16.3706,16.2984,16.3056,104000.0
2008-06-13 15:30:00,22.61,22.72,22.55,22.7,301500.0,16.3128,16.3922,16.2696,16.3778,301500.0
2008-06-16 09:30:00,22.47,22.56,22.24,22.27,135400.0,16.2118,16.2768,16.0459,16.0675,135400.0
2008-06-16 10:00:00,22.27,22.34,22.16,22.32,124800.0,16.0675,16.118,15.9882,16.1036,124800.0
2008-06-16 10:30:00,22.31,22.52,22.31,22.5,97200.0,16.0964,16.2479,16.0964,16.2335,97200.0
2008-06-16 11:00:00,22.49,22.51,22.36,22.43,85400.0,16.2263,16.2407,16.1325,16.183,85400.0
2008-06-16 11:30:00,22.42,22.48,22.39,22.44,49900.0,16.1758,16.219,16.1541,16.1902,49900.0
2008-06-16 12:00:00,22.44,22.45,22.31,22.4,55400.0,16.1902,16.1974,16.0964,16.1613,55400.0
2008-06-16 12:30:00,22.41,22.41,22.34,22.36,64300.0,16.1685,16.1685,16.118,16.1325,64300.0
2008-06-16 13:00:00,22.35,22.4,22.28,22.39,124000.0,16.1253,16.1613,16.0748,16.1541,124000.0
2008-06-16 13:30:00,22.4,22.45,22.35,22.38,103900.0,16.1613,16.1974,16.1253,16.1469,103900.0
2008-06-16 14:00:00,22.37,22.4,22.32,22.37,88100.0,16.1397,16.1613,16.1036,16.1397,88100.0
2008-06-16 14:30:00,22.36,22.45,22.34,22.43,72700.0,16.1325,16.1974,16.118,16.183,72700.0
2008-06-16 15:00:00,22.43,22.44,22.36,22.43,121700.0,16.183,16.1902,16.1325,16.183,121700.0
2008-06-16 15:30:00,22.43,22.43,22.31,22.35,130300.0,16.183,16.183,16.0964,16.1253,130300.0
2008-06-17 09:30:00,22.53,22.53,22.24,22.29,35300.0,16.2551,16.2551,16.0459,16.082,35300.0
2008-06-17 10:00:00,22.3,22.4,22.25,22.31,78500.0,16.0892,16.1613,16.0531,16.0964,78500.0
2008-06-17 10:30:00,22.3,22.39,22.25,22.36,96800.0,16.0892,16.1541,16.0531,16.1325,96800.0
2008-06-17 11:00:00,22.36,22.42,22.32,22.35,83000.0,16.1325,16.1758,16.1036,16.1253,83000.0
2008-06-17 11:30:00,22.35,22.36,22.27,22.29,44300.0,16.1253,16.1325,16.0675,16.082,44300.0
2008-06-17 12:00:00,22.28,22.29,22.21,22.22,31200.0,16.0748,16.082,16.0242,16.0315,31200.0
2008-06-17 12:30:00,22.22,22.25,22.12,22.16,52200.0,16.0315,16.0531,15.9593,15.9882,52200.0
2008-06-17 13:00:00,22.17,22.3,22.15,22.27,33100.0,15.9954,16.0892,15.981,16.0675,33100.0
2008-06-17 13:30:00,22.28,22.33,22.27,22.31,40200.0,16.0748,16.1108,16.0675,16.0964,40200.0
2008-06-17 14:00:00,22.31,22.31,22.24,22.24,42900.0,16.0964,16.0964,16.0459,16.0459,42900.0
2008-06-17 14:30:00,22.25,22.25,22.18,22.19,57200.0,16.0531,16.0531,16.0026,16.0098,57200.0
2008-06-17 15:00:00,22.19,22.22,22.1,22.13,84600.0,16.0098,16.0315,15.9449,15.9665,84600.0
2008-06-17 15:30:00,22.12,22.14,22.06,22.1,103100.0,15.9593,15.9737,15.916,15.9449,103100.0
2008-06-18 09:30:00,21.84,21.97,21.78,21.89,57200.0,15.7573,15.8511,15.714,15.7934,57200.0
2008-06-18 10:00:00,21.88,21.9,21.76,21.77,48300.0,15.7862,15.8006,15.6996,15.7068,48300.0
2008-06-18 10:30:00,21.77,21.77,21.66,21.71,90300.0,15.7068,15.7068,15.6274,15.6635,90300.0
2008-06-18 11:00:00,21.7,21.78,21.69,21.75,50800.0,15.6563,15.714,15.6491,15.6924,50800.0
2008-06-18 11:30:00,21.76,21.87,21.75,21.85,55300.0,15.6996,15.7789,15.6924,15.7645,55300.0
2008-06-18 12:00:00,21.84,21.91,21.78,21.88,123300.0,15.7573,15.8078,15.714,15.7862,123300.0
2008-06-18 12:30:00,21.88,21.9,21.7,21.7,39900.0,15.7862,15.8006,15.6563,15.6563,39900.0
2008-06-18 13:00:00,21.71,21.71,21.5,21.55,120500.0,15.6635,15.6635,15.512,15.5481,120500.0
2008-06-18 13:30:00,21.55,21.58,21.49,21.55,88000.0,15.5481,15.5697,15.5048,15.5481,88000.0
2008-06-18 14:00:00,21.56,21.6,21.44,21.49,114300.0,15.5553,15.5841,15.4687,15.5048,114300.0
2008-06-18 14:30:00,21.49,21.59,21.48,21.59,77500.0,15.5048,15.5769,15.4976,15.5769,77500.0
2008-06-18 15:00:00,21.59,21.67,21.54,21.62,106300.0,15.5769,15.6346,15.5409,15.5986,106300.0
2008-06-18 15:30:00,21.61,21.64,21.55,21.6,160300.0,15.5914,15.613,15.5481,15.5841,160300.0
2008-06-19 09:30:00,21.62,21.7,21.42,21.44,83600.0,15.5986,15.6563,15.4543,15.4687,83600.0
2008-06-19 10:00:00,21.43,21.64,21.37,21.63,82600.0,15.4615,15.613,15.4182,15.6058,82600.0
2008-06-19 10:30:00,21.64,21.74,21.6,21.74,61500.0,15.613,15.6851,15.5841,15.6851,61500.0
2008-06-19 11:00:00,21.74,21.79,21.59,21.64,80400.0,15.6851,15.7212,15.5769,15.613,80400.0
2008-06-19 11:30:00,21.65,21.73,21.57,21.57,79200.0,15.6202,15.6779,15.5625,15.5625,79200.0
2008-06-19 12:00:00,21.58,21.78,21.56,21.74,51800.0,15.5697,15.714,15.5553,15.6851,51800.0
2008-06-19 12:30:00,21.75,21.77,21.67,21.68,65800.0,15.6924,15.7068,15.6346,15.6419,65800.0
2008-06-19 13:00:00,21.68,21.7,21.63,21.66,48500.0,15.6419,15.6563,15.6058,15.6274,48500.0
2008-06-19 13:30:00,21.66,21.69,21.57,21.6,36800.0,15.6274,15.6491,15.5625,15.5841,36800.0
2008-06-19 14:00:00,21.59,21.69,21.53,21.66,72100.0,15.5769,15.6491,15.5336,15.6274,72100.0
2008-06-19 14:30:00,21.67,21.77,21.67,21.74,82800.0,15.6346,15.7068,15.6346,15.6851,82800.0
2008-06-19 15:00:00,21.74,21.79,21.68,21.69,93400.0,15.6851,15.7212,15.6419,15.6491,93400.0
2008-06-19 15:30:00,21.7,21.72,21.63,21.65,163200.0,15.6563,15.6707,15.6058,15.6202,163200.0
2008-06-20 09:30:00,21.42,21.58,20.98,21.01,353200.0,15.4543,15.5697,15.1368,15.1585,353200.0
2008-06-20 10:00:00,21.01,21.01,20.78,20.92,238200.0,15.1585,15.1585,14.9925,15.0935,238200.0
2008-06-20 10:30:00,20.92,21.03,20.92,21.01,132400.0,15.0935,15.1729,15.0935,15.1585,132400.0
2008-06-20 11:00:00,21.01,21.06,20.97,21.03,81600.0,15.1585,15.1945,15.1296,15.1729,81600.0
2008-06-20 11:30:00,21.02,21.02,20.92,20.96,78500.0,15.1657,15.1657,15.0935,15.1224,78500.0
2008-06-20 12:00:00,20.97,20.97,20.91,20.94,60000.0,15.1296,15.1296,15.0863,15.108,60000.0
2008-06-20 12:30:00,20.93,20.93,20.88,20.9,58100.0,15.1007,15.1007,15.0647,15.0791,58100.0
2008-06-20 13:00:00,20.89,20.95,20.85,20.86,80000.0,15.0719,15.1152,15.043,15.0502,80000.0
2008-06-20 13:30:00,20.86,20.86,20.78,20.81,96600.0,15.0502,15.0502,14.9925,15.0142,96600.0
2008-06-20 14:00:00,20.81,20.82,20.74,20.8,105600.0,15.0142,15.0214,14.9637,15.0069,105600.0
2008-06-20 14:30:00,20.8,20.85,20.72,20.72,96000.0,15.0069,15.043,14.9492,14.9492,96000.0
2008-06-20 15:00:00,20.73,20.81,20.72,20.75,130300.0,14.9564,15.0142,14.9492,14.9709,130300.0
2008-06-20 15:30:00,20.75,20.87,20.74,20.76,274700.0,14.9709,15.0575,14.9637,14.9781,274700.0
2008-06-23 09:30:00,20.84,20.86,20.41,20.47,128200.0,15.0358,15.0502,14.7256,14.7689,128200.0
2008-06-23 10:00:00,20.46,20.65,20.44,20.56,123400.0,14.7616,14.8987,14.7472,14.8338,123400.0
2008-06-23 10:30:00,20.56,20.6,20.5,20.55,85500.0,14.8338,14.8627,14.7905,14.8266,85500.0
2008-06-23 11:00:00,20.54,20.54,20.45,20.49,142300.0,14.8194,14.8194,14.7544,14.7833,142300.0
2008-06-23 11:30:00,20.5,20.56,20.45,20.55,81500.0,14.7905,14.8338,14.7544,14.8266,81500.0
2008-06-23 12:00:00,20.55,20.55,20.45,20.5,51800.0,14.8266,14.8266,14.7544,14.7905,51800.0
2008-06-23 12:30:00,20.49,20.55,20.49,20.55,85400.0,14.7833,14.8266,14.7833,14.8266,85400.0
2008-06-23 13:00:00,20.54,20.6,20.51,20.56,103700.0,14.8194,14.8627,14.7977,14.8338,103700.0
2008-06-23 13:30:00,20.57,20.59,20.53,20.55,56800.0,14.841,14.8554,14.8121,14.8266,56800.0
2008-06-23 14:00:00,20.54,20.55,20.5,20.52,58700.0,14.8194,14.8266,14.7905,14.8049,58700.0
2008-06-23 14:30:00,20.53,20.54,20.45,20.48,67700.0,14.8121,14.8194,14.7544,14.7761,67700.0
2008-06-23 15:00:00,20.49,20.49,20.39,20.42,117000.0,14.7833,14.7833,14.7111,14.7328,117000.0
2008-06-23 15:30:00,20.42,20.42,20.34,20.4,214300.0,14.7328,14.7328,14.6751,14.7184,214300.0
2008-06-24 09:30:00,20.27,20.32,19.92,20.0,147900.0,14.6246,14.6606,14.372,14.4298,147900.0
2008-06-24 10:00:00,20.0,20.04,19.9,20.02,144800.0,14.4298,14.4586,14.3576,14.4442,144800.0
2008-06-24 10:30:00,20.02,20.18,19.96,20.16,118700.0,14.4442,14.5596,14.4009,14.5452,118700.0
2008-06-24 11:00:00,20.16,20.22,20.11,20.17,153500.0,14.5452,14.5885,14.5091,14.5524,153500.0
2008-06-24 11:30:00,20.17,20.28,20.14,20.26,95600.0,14.5524,14.6318,14.5308,14.6173,95600.0
2008-06-24 12:00:00,20.26,20.27,20.19,20.24,50700.0,14.6173,14.6246,14.5668,14.6029,50700.0
2008-06-24 12:30:00,20.24,20.26,20.12,20.16,73000.0,14.6029,14.6173,14.5163,14.5452,73000.0
2008-06-24 13:00:00,20.16,20.17,20.02,20.03,88000.0,14.5452,14.5524,14.4442,14.4514,88000.0
2008-06-24 13:30:00,20.02,20.04,19.99,20.03,96400.0,14.4442,14.4586,14.4225,14.4514,96400.0
2008-06-24 14:00:00,20.04,20.12,20.03,20.1,65600.0,14.4586,14.5163,14.4514,14.5019,65600.0
2008-06-24 14:30:00,20.1,20.11,20.0,20.07,109800.0,14.5019,14.5091,14.4298,14.4803,109800.0
2008-06-24 15:00:00,20.07,20.1,19.91,19.94,158000.0,14.4803,14.5019,14.3648,14.3865,158000.0
2008-06-24 15:30:00,19.98,20.01,19.91,20.0,199700.0,14.4153,14.437,14.3648,14.4298,199700.0
2008-06-25 09:30:00,20.2,20.48,20.05,20.47,155700.0,14.5741,14.7761,14.4658,14.7689,155700.0
2008-06-25 10:00:00,20.47,20.75,20.47,20.75,157400.0,14.7689,14.9709,14.7689,14.9709,157400.0
2008-06-25 10:30:00,20.75,20.95,20.75,20.9,188100.0,14.9709,15.1152,14.9709,15.0791,188100.0
2008-06-25 11:00:00,20.9,20.9,20.82,20.88,137000.0,15.0791,15.0791,15.0214,15.0647,137000.0
2008-06-25 11:30:00,20.88,20.88,20.81,20.85,117900.0,15.0647,15.0647,15.0142,15.043,117900.0
2008-06-25 12:00:00,20.85,20.9,20.82,20.87,76200.0,15.043,15.0791,15.0214,15.0575,76200.0
2008-06-25 12:30:00,20.87,20.91,20.85,20.86,54400.0,15.0575,15.0863,15.043,15.0502,54400.0
2008-06-25 13:00:00,20.85,20.86,20.71,20.73,97100.0,15.043,15.0502,14.942,14.9564,97100.0
2008-06-25 13:30:00,20.72,20.73,20.63,20.64,60400.0,14.9492,14.9564,14.8843,14.8915,60400.0
2008-06-25 14:00:00,20.64,20.78,20.57,20.57,260800.0,14.8915,14.9925,14.841,14.841,260800.0
2008-06-25 14:30:00,20.58,20.62,20.49,20.6,208600.0,14.8482,14.8771,14.7833,14.8627,208600.0
2008-06-25 15:00:00,20.59,20.75,20.5,20.56,156100.0,14.8554,14.9709,14.7905,14.8338,156100.0
2008-06-25 15:30:00,20.57,20.6,20.41,20.56,237300.0,14.841,14.8627,14.7256,14.8338,237300.0
2008-06-26 09:30:00,20.23,20.35,20.04,20.14,99700.0,14.5957,14.6823,14.4586,14.5308,99700.0
2008-06-26 10:00:00,20.14,20.24,20.05,20.21,116900.0,14.5308,14.6029,14.4658,14.5813,116900.0
2008-06-26 10:30:00,20.21,20.31,19.94,19.97,175400.0,14.5813,14.6534,14.3865,14.4081,175400.0
2008-06-26 11:00:00,19.96,20.02,19.93,19.97,70400.0,14.4009,14.4442,14.3793,14.4081,70400.0
2008-06-26 11:30:00,19.98,20.05,19.96,20.0,54600.0,14.4153,14.4658,14.4009,14.4298,54600.0
2008-06-26 12:00:00,20.02,20.02,19.91,19.91,60000.0,14.4442,14.4442,14.3648,14.3648,60000.0
2008-06-26 12:30:00,19.91,19.93,19.79,19.85,52100.0,14.3648,14.3793,14.2782,14.3215,52100.0
2008-06-26 13:00:00,19.85,19.88,19.72,19.72,60900.0,14.3215,14.3432,14.2277,14.2277,60900.0
2008-06-26 13:30:00,19.73,19.87,19.72,19.85,43600.0,14.235,14.336,14.2277,14.3215,43600.0
2008-06-26 14:00:00,19.84,19.87,19.7,19.74,84500.0,14.3143,14.336,14.2133,14.2422,84500.0
2008-06-26 14:30:00,19.76,19.81,19.71,19.75,137900.0,14.2566,14.2927,14.2205,14.2494,137900.0
2008-06-26 15:00:00,19.76,19.89,19.73,19.86,195300.0,14.2566,14.3504,14.235,14.3288,195300.0
2008-06-26 15:30:00,19.85,19.9,19.78,19.79,342000.0,14.3215,14.3576,14.271,14.2782,342000.0
2008-06-27 09:30:00,19.76,19.99,19.61,19.77,79000.0,14.2566,14.4225,14.1484,14.2638,79000.0
2008-06-27 10:00:00,19.8,19.94,19.79,19.9,98500.0,14.2855,14.3865,14.2782,14.3576,98500.0
2008-06-27 10:30:00,19.9,20.0,19.78,19.82,104600.0,14.3576,14.4298,14.271,14.2999,104600.0
2008-06-27 11:00:00,19.82,19.9,19.76,19.89,85200.0,14.2999,14.3576,14.2566,14.3504,85200.0
2008-06-27 11:30:00,19.89,19.93,19.81,19.88,60300.0,14.3504,14.3793,14.2927,14.3432,60300.0
2008-06-27 12:00:00,19.87,19.94,19.86,19.89,50300.0,14.336,14.3865,14.3288,14.3504,50300.0
2008-06-27 12:30:00,19.9,19.9,19.77,19.8,133000.0,14.3576,14.3576,14.2638,14.2855,133000.0
2008-06-27 13:00:00,19.8,19.8,19.64,19.68,78800.0,14.2855,14.2855,14.17,14.1989,78800.0
2008-06-27 13:30:00,19.68,19.69,19.5,19.53,105200.0,14.1989,14.2061,14.069,14.0907,105200.0
2008-06-27 14:00:00,19.53,19.65,19.44,19.57,202400.0,14.0907,14.1772,14.0257,14.1195,202400.0
2008-06-27 14:30:00,19.58,19.59,19.51,19.59,111800.0,14.1267,14.1339,14.0762,14.1339,111800.0
2008-06-27 15:00:00,19.59,19.6,19.51,19.54,121500.0,14.1339,14.1412,14.0762,14.0979,121500.0
2008-06-27 15:30:00,19.54,19.57,19.43,19.5,261200.0,14.0979,14.1195,14.0185,14.069,261200.0
2008-06-30 09:30:00,19.53,19.53,19.06,19.07,136600.0,14.0907,14.0907,13.7516,13.7588,136600.0
2008-06-30 10:00:00,19.08,19.08,18.94,19.02,199200.0,13.766,13.766,13.665,13.7227,199200.0
2008-06-30 10:30:00,19.01,19.18,19.01,19.15,97300.0,13.7155,13.8381,13.7155,13.8165,97300.0
2008-06-30 11:00:00,19.16,19.26,19.13,19.25,150700.0,13.8237,13.8959,13.8021,13.8886,150700.0
2008-06-30 11:30:00,19.25,19.28,19.15,19.15,163800.0,13.8886,13.9103,13.8165,13.8165,163800.0
2008-06-30 12:00:00,19.16,19.16,19.09,19.15,88000.0,13.8237,13.8237,13.7732,13.8165,88000.0
2008-06-30 12:30:00,19.15,19.2,19.13,19.17,93000.0,13.8165,13.8526,13.8021,13.8309,93000.0
2008-06-30 13:00:00,19.19,19.24,19.16,19.19,88000.0,13.8454,13.8814,13.8237,13.8454,88000.0
2008-06-30 13:30:00,19.19,19.2,19.08,19.15,91500.0,13.8454,13.8526,13.766,13.8165,91500.0
2008-06-30 14:00:00,19.16,19.23,19.15,19.2,116300.0,13.8237,13.8742,13.8165,13.8526,116300.0
2008-06-30 14:30:00,19.19,19.27,19.15,19.27,165600.0,13.8454,13.9031,13.8165,13.9031,165600.0
2008-06-30 15:00:00,19.27,19.36,19.24,19.25,287300.0,13.9031,13.968,13.8814,13.8886,287300.0
2008-06-30 15:30:00,19.25,19.25,19.02,19.03,302400.0,13.8886,13.8886,13.7227,13.7299,302400.0
2008-07-01 09:30:00,18.82,18.97,18.7,18.92,124000.0,13.5784,13.6866,13.4918,13.6506,124000.0
2008-07-01 10:00:00,18.92,19.18,18.92,18.99,214400.0,13.6506,13.8381,13.6506,13.7011,214400.0
2008-07-01 10:30:00,18.99,19.06,18.92,18.99,135800.0,13.7011,13.7516,13.6506,13.7011,135800.0
2008-07-01 11:00:00,19.0,19.07,18.93,18.96,116400.0,13.7083,13.7588,13.6578,13.6794,116400.0
2008-07-01 11:30:00,18.96,18.98,18.82,18.83,73500.0,13.6794,13.6938,13.5784,13.5856,73500.0
2008-07-01 12:00:00,18.83,18.83,18.59,18.65,109000.0,13.5856,13.5856,13.4125,13.4558,109000.0
2008-07-01 12:30:00,18.65,18.72,18.57,18.69,165200.0,13.4558,13.5063,13.398,13.4846,165200.0
2008-07-01 13:00:00,18.69,18.76,18.64,18.72,77200.0,13.4846,13.5351,13.4485,13.5063,77200.0
2008-07-01 13:30:00,18.71,18.77,18.6,18.77,192800.0,13.499,13.5423,13.4197,13.5423,192800.0
2008-07-01 14:00:00,18.76,18.88,18.75,18.81,249500.0,13.5351,13.6217,13.5279,13.5712,249500.0
2008-07-01 14:30:00,18.8,18.89,18.74,18.81,274100.0,13.564,13.6289,13.5207,13.5712,274100.0
2008-07-01 15:00:00,18.81,18.83,18.7,18.74,353200.0,13.5712,13.5856,13.4918,13.5207,353200.0
2008-07-01 15:30:00,18.73,18.9,18.7,18.82,428000.0,13.5135,13.6361,13.4918,13.5784,428000.0
2008-07-02 09:30:00,18.86,18.87,18.72,18.82,100800.0,13.6073,13.6145,13.5063,13.5784,100800.0
2008-07-02 10:00:00,18.83,18.89,18.74,18.81,106300.0,13.5856,13.6289,13.5207,13.5712,106300.0
2008-07-02 10:30:00,18.81,18.91,18.76,18.86,117900.0,13.5712,13.6433,13.5351,13.6073,117900.0
2008-07-02 11:00:00,18.85,18.86,18.73,18.74,122700.0,13.6,13.6073,13.5135,13.5207,122700.0
2008-07-02 11:30:00,18.75,18.77,18.58,18.62,97900.0,13.5279,13.5423,13.4052,13.4341,97900.0
2008-07-02 12:00:00,18.62,18.75,18.59,18.61,97800.0,13.4341,13.5279,13.4125,13.4269,97800.0
2008-07-02 12:30:00,18.61,18.71,18.59,18.7,69300.0,13.4269,13.499,13.4125,13.4918,69300.0
2008-07-02 13:00:00,18.7,18.73,18.62,18.73,54700.0,13.4918,13.5135,13.4341,13.5135,54700.0
2008-07-02 13:30:00,18.72,18.8,18.66,18.76,66400.0,13.5063,13.564,13.463,13.5351,66400.0
2008-07-02 14:00:00,18.76,18.81,18.56,18.58,95100.0,13.5351,13.5712,13.3908,13.4052,95100.0
2008-07-02 14:30:00,18.58,18.64,18.53,18.57,175300.0,13.4052,13.4485,13.3692,13.398,175300.0
2008-07-02 15:00:00,18.57,18.6,18.5,18.51,156600.0,13.398,13.4197,13.3475,13.3547,156600.0
2008-07-02 15:30:00,18.5,18.52,18.4,18.44,231100.0,13.3475,13.362,13.2754,13.3042,231100.0
2008-07-03 09:30:00,18.59,18.81,18.53,18.56,136500.0,13.4125,13.5712,13.3692,13.3908,136500.0
2008-07-03 10:00:00,18.54,18.84,18.46,18.79,274500.0,13.3764,13.5928,13.3187,13.5568,274500.0
2008-07-03 10:30:00,18.78,18.93,18.74,18.83,202900.0,13.5495,13.6578,13.5207,13.5856,202900.0
2008-07-03 11:00:00,18.83,19.0,18.79,18.89,149200.0,13.5856,13.7083,13.5568,13.6289,149200.0
2008-07-03 11:30:00,18.9,18.9,18.75,18.83,140700.0,13.6361,13.6361,13.5279,13.5856,140700.0
2008-07-03 12:00:00,18.83,18.87,18.73,18.86,121600.0,13.5856,13.6145,13.5135,13.6073,121600.0
2008-07-03 12:30:00,18.85,18.95,18.71,18.94,218300.0,13.6,13.6722,13.499,13.665,218300.0
2008-07-07 09:30:00,19.1,19.12,18.84,18.91,115000.0,13.7804,13.7948,13.5928,13.6433,115000.0
2008-07-07 10:00:00,18.91,18.92,18.64,18.74,90200.0,13.6433,13.6506,13.4485,13.5207,90200.0
2008-07-07 10:30:00,18.74,18.85,18.69,18.76,78800.0,13.5207,13.6,13.4846,13.5351,78800.0
2008-07-07 11:00:00,18.75,18.86,18.72,18.86,48700.0,13.5279,13.6073,13.5063,13.6073,48700.0
2008-07-07 11:30:00,18.88,18.9,18.77,18.88,44800.0,13.6217,13.6361,13.5423,13.6217,44800.0
2008-07-07 12:00:00,18.87,18.9,18.6,18.6,51200.0,13.6145,13.6361,13.4197,13.4197,51200.0
2008-07-07 12:30:00,18.6,18.72,18.53,18.56,64300.0,13.4197,13.5063,13.3692,13.3908,64300.0
2008-07-07 13:00:00,18.56,18.62,18.43,18.49,115500.0,13.3908,13.4341,13.297,13.3403,115500.0
2008-07-07 13:30:00,18.49,18.58,18.42,18.42,158200.0,13.3403,13.4052,13.2898,13.2898,158200.0
2008-07-07 14:00:00,18.43,18.49,18.35,18.41,203000.0,13.297,13.3403,13.2393,13.2826,203000.0
2008-07-07 14:30:00,18.4,18.46,18.1,18.19,396400.0,13.2754,13.3187,13.0589,13.1239,396400.0
2008-07-07 15:00:00,18.19,18.48,18.19,18.48,388700.0,13.1239,13.3331,13.1239,13.3331,388700.0
2008-07-07 15:30:00,18.47,18.55,18.3,18.3,360000.0,13.3259,13.3836,13.2032,13.2032,360000.0
2008-07-08 09:30:00,18.36,18.61,18.21,18.38,121800.0,13.2465,13.4269,13.1383,13.2609,121800.0
2008-07-08 10:00:00,18.38,18.53,18.19,18.42,154800.0,13.2609,13.3692,13.1239,13.2898,154800.0
2008-07-08 10:30:00,18.41,18.56,18.23,18.48,112800.0,13.2826,13.3908,13.1527,13.3331,112800.0
2008-07-08 11:00:00,18.48,18.59,18.4,18.59,79400.0,13.3331,13.4125,13.2754,13.4125,79400.0
2008-07-08 11:30:00,18.58,18.6,18.46,18.5,95900.0,13.4052,13.4197,13.3187,13.3475,95900.0
2008-07-08 12:00:00,18.5,18.59,18.44,18.52,126800.0,13.3475,13.4125,13.3042,13.362,126800.0
2008-07-08 12:30:00,18.52,18.53,18.44,18.49,78700.0,13.362,13.3692,13.3042,13.3403,78700.0
2008-07-08 13:00:00,18.49,18.51,18.34,18.37,134300.0,13.3403,13.3547,13.2321,13.2537,134300.0
2008-07-08 13:30:00,18.37,18.43,18.3,18.41,145600.0,13.2537,13.297,13.2032,13.2826,145600.0
2008-07-08 14:00:00,18.41,18.52,18.38,18.47,144500.0,13.2826,13.362,13.2609,13.3259,144500.0
2008-07-08 14:30:00,18.47,18.72,18.41,18.72,211800.0,13.3259,13.5063,13.2826,13.5063,211800.0
2008-07-08 15:00:00,18.71,18.89,18.64,18.86,241400.0,13.499,13.6289,13.4485,13.6073,241400.0
2008-07-08 15:30:00,18.86,18.9,18.82,18.88,217800.0,13.6073,13.6361,13.5784,13.6217,217800.0
2008-07-09 09:30:00,18.89,19.21,18.89,19.04,273700.0,13.6289,13.8598,13.6289,13.7371,273700.0
2008-07-09 10:00:00,19.04,19.27,18.95,19.24,167700.0,13.7371,13.9031,13.6722,13.8814,167700.0
2008-07-09 10:30:00,19.23,19.23,18.94,19.03,105100.0,13.8742,13.8742,13.665,13.7299,105100.0
2008-07-09 11:00:00,19.04,19.21,19.02,19.19,103400.0,13.7371,13.8598,13.7227,13.8454,103400.0
2008-07-09 11:30:00,19.18,19.19,19.04,19.11,63000.0,13.8381,13.8454,13.7371,13.7876,63000.0
2008-07-09 12:00:00,19.1,19.14,18.95,19.12,65200.0,13.7804,13.8093,13.6722,13.7948,65200.0
2008-07-09 12:30:00,19.12,19.14,18.98,19.03,61200.0,13.7948,13.8093,13.6938,13.7299,61200.0
2008-07-09 13:00:00,19.02,19.02,18.88,18.95,89300.0,13.7227,13.7227,13.6217,13.6722,89300.0
2008-07-09 13:30:00,18.96,18.98,18.9,18.92,53200.0,13.6794,13.6938,13.6361,13.6506,53200.0
2008-07-09 14:00:00,18.92,18.95,18.78,18.83,104900.0,13.6506,13.6722,13.5495,13.5856,104900.0
2008-07-09 14:30:00,18.84,18.91,18.72,18.79,87600.0,13.5928,13.6433,13.5063,13.5568,87600.0
2008-07-09 15:00:00,18.78,18.8,18.67,18.76,124700.0,13.5495,13.564,13.4702,13.5351,124700.0
2008-07-09 15:30:00,18.76,18.82,18.56,18.57,148400.0,13.5351,13.5784,13.3908,13.398,148400.0
2008-07-10 09:30:00,18.6,19.01,18.6,18.69,67900.0,13.4197,13.7155,13.4197,13.4846,67900.0
2008-07-10 10:00:00,18.68,18.73,18.36,18.52,123400.0,13.4774,13.5135,13.2465,13.362,123400.0
2008-07-10 10:30:00,18.52,18.71,18.44,18.64,149100.0,13.362,13.499,13.3042,13.4485,149100.0
2008-07-10 11:00:00,18.64,18.8,18.63,18.72,147100.0,13.4485,13.564,13.4413,13.5063,147100.0
2008-07-10 11:30:00,18.72,18.86,18.7,18.86,96200.0,13.5063,13.6073,13.4918,13.6073,96200.0
2008-07-10 12:00:00,18.85,18.94,18.8,18.84,81500.0,13.6,13.665,13.564,13.5928,81500.0
2008-07-10 12:30:00,18.84,18.84,18.63,18.66,50600.0,13.5928,13.5928,13.4413,13.463,50600.0
2008-07-10 13:00:00,18.68,18.81,18.68,18.76,89800.0,13.4774,13.5712,13.4774,13.5351,89800.0
2008-07-10 13:30:00,18.75,18.9,18.74,18.81,91200.0,13.5279,13.6361,13.5207,13.5712,91200.0
2008-07-10 14:00:00,18.81,18.85,18.55,18.6,114900.0,13.5712,13.6,13.3836,13.4197,114900.0
2008-07-10 14:30:00,18.61,18.65,18.43,18.46,120100.0,13.4269,13.4558,13.297,13.3187,120100.0
2008-07-10 15:00:00,18.46,18.68,18.45,18.65,144300.0,13.3187,13.4774,13.3115,13.4558,144300.0
2008-07-10 15:30:00,18.65,18.67,18.54,18.61,184400.0,13.4558,13.4702,13.3764,13.4269,184400.0
2008-07-11 09:30:00,18.34,18.53,18.09,18.46,61700.0,13.2321,13.3692,13.0517,13.3187,61700.0
2008-07-11 10:00:00,18.47,18.6,18.26,18.38,88100.0,13.3259,13.4197,13.1744,13.2609,88100.0
2008-07-11 10:30:00,18.37,18.4,18.26,18.33,51200.0,13.2537,13.2754,13.1744,13.2249,51200.0
2008-07-11 11:00:00,18.32,18.47,18.27,18.44,100500.0,13.2177,13.3259,13.1816,13.3042,100500.0
2008-07-11 11:30:00,18.43,18.63,18.38,18.58,139600.0,13.297,13.4413,13.2609,13.4052,139600.0
2008-07-11 12:00:00,18.57,18.7,18.53,18.66,112100.0,13.398,13.4918,13.3692,13.463,112100.0
2008-07-11 12:30:00,18.66,18.66,18.56,18.62,82500.0,13.463,13.463,13.3908,13.4341,82500.0
2008-07-11 13:00:00,18.63,18.67,18.55,18.64,73800.0,13.4413,13.4702,13.3836,13.4485,73800.0
2008-07-11 13:30:00,18.63,18.7,18.57,18.62,68700.0,13.4413,13.4918,13.398,13.4341,68700.0
2008-07-11 14:00:00,18.63,18.68,18.55,18.58,107200.0,13.4413,13.4774,13.3836,13.4052,107200.0
2008-07-11 14:30:00,18.58,18.89,18.55,18.76,92000.0,13.4052,13.6289,13.3836,13.5351,92000.0
2008-07-11 15:00:00,18.76,19.01,18.62,18.71,163400.0,13.5351,13.7155,13.4341,13.499,163400.0
2008-07-11 15:30:00,18.71,18.75,18.61,18.72,158700.0,13.499,13.5279,13.4269,13.5063,158700.0
2008-07-14 09:30:00,18.9,18.9,18.36,18.37,74700.0,13.6361,13.6361,13.2465,13.2537,74700.0
2008-07-14 10:00:00,18.35,18.43,18.22,18.33,56500.0,13.2393,13.297,13.1455,13.2249,56500.0
2008-07-14 10:30:00,18.31,18.47,18.28,18.44,61800.0,13.2104,13.3259,13.1888,13.3042,61800.0
2008-07-14 11:00:00,18.45,18.5,18.23,18.26,66600.0,13.3115,13.3475,13.1527,13.1744,66600.0
2008-07-14 11:30:00,18.28,18.36,18.07,18.22,115500.0,13.1888,13.2465,13.0373,13.1455,115500.0
2008-07-14 12:00:00,18.22,18.3,18.15,18.22,59400.0,13.1455,13.2032,13.095,13.1455,59400.0
2008-07-14 12:30:00,18.24,18.28,18.19,18.25,54200.0,13.1599,13.1888,13.1239,13.1672,54200.0
2008-07-14 13:00:00,18.25,18.31,18.17,18.27,67700.0,13.1672,13.2104,13.1094,13.1816,67700.0
2008-07-14 13:30:00,18.28,18.41,18.25,18.35,60600.0,13.1888,13.2826,13.1672,13.2393,60600.0
2008-07-14 14:00:00,18.34,18.41,18.3,18.31,61100.0,13.2321,13.2826,13.2032,13.2104,61100.0
2008-07-14 14:30:00,18.32,18.35,18.2,18.27,72200.0,13.2177,13.2393,13.1311,13.1816,72200.0
2008-07-14 15:00:00,18.27,18.36,18.18,18.3,92900.0,13.1816,13.2465,13.1167,13.2032,92900.0
2008-07-14 15:30:00,18.29,18.44,18.21,18.25,161800.0,13.196,13.3042,13.1383,13.1672,161800.0
2008-07-15 09:30:00,18.13,18.22,17.85,17.98,109200.0,13.0806,13.1455,12.8786,12.9724,109200.0
2008-07-15 10:00:00,17.97,18.0,17.66,17.88,106800.0,12.9651,12.9868,12.7415,12.9002,106800.0
2008-07-15 10:30:00,17.88,18.13,17.79,18.09,75500.0,12.9002,13.0806,12.8353,13.0517,75500.0
2008-07-15 11:00:00,18.1,18.48,18.1,18.34,154300.0,13.0589,13.3331,13.0589,13.2321,154300.0
2008-07-15 11:30:00,18.33,18.52,18.28,18.5,108400.0,13.2249,13.362,13.1888,13.3475,108400.0
2008-07-15 12:00:00,18.48,18.65,18.46,18.46,116800.0,13.3331,13.4558,13.3187,13.3187,116800.0
2008-07-15 12:30:00,18.48,18.64,18.47,18.58,116600.0,13.3331,13.4485,13.3259,13.4052,116600.0
2008-07-15 13:00:00,18.59,18.68,18.43,18.48,103000.0,13.4125,13.4774,13.297,13.3331,103000.0
2008-07-15 13:30:00,18.47,18.62,18.45,18.61,55600.0,13.3259,13.4341,13.3115,13.4269,55600.0
2008-07-15 14:00:00,18.62,18.68,18.49,18.62,80200.0,13.4341,13.4774,13.3403,13.4341,80200.0
2008-07-15 14:30:00,18.63,18.71,18.56,18.7,166300.0,13.4413,13.499,13.3908,13.4918,166300.0
2008-07-15 15:00:00,18.7,18.8,18.64,18.72,191800.0,13.4918,13.564,13.4485,13.5063,191800.0
2008-07-15 15:30:00,18.72,18.72,18.52,18.6,521100.0,13.5063,13.5063,13.362,13.4197,521100.0
2008-07-16 09:30:00,18.5,18.59,18.3,18.54,187500.0,13.3475,13.4125,13.2032,13.3764,187500.0
2008-07-16 10:00:00,18.52,18.57,18.29,18.46,182500.0,13.362,13.398,13.196,13.3187,182500.0
2008-07-16 10:30:00,18.45,18.69,18.41,18.65,85600.0,13.3115,13.4846,13.2826,13.4558,85600.0
2008-07-16 11:00:00,18.67,18.73,18.57,18.64,52900.0,13.4702,13.5135,13.398,13.4485,52900.0
2008-07-16 11:30:00,18.65,18.69,18.55,18.67,48300.0,13.4558,13.4846,13.3836,13.4702,48300.0
2008-07-16 12:00:00,18.68,18.77,18.6,18.74,54800.0,13.4774,13.5423,13.4197,13.5207,54800.0
2008-07-16 12:30:00,18.74,18.74,18.63,18.7,31800.0,13.5207,13.5207,13.4413,13.4918,31800.0
2008-07-16 13:00:00,18.7,18.82,18.68,18.78,57200.0,13.4918,13.5784,13.4774,13.5495,57200.0
2008-07-16 13:30:00,18.79,18.82,18.69,18.79,49600.0,13.5568,13.5784,13.4846,13.5568,49600.0
2008-07-16 14:00:00,18.79,18.84,18.69,18.83,111000.0,13.5568,13.5928,13.4846,13.5856,111000.0
2008-07-16 14:30:00,18.83,18.93,18.81,18.9,90200.0,13.5856,13.6578,13.5712,13.6361,90200.0
2008-07-16 15:00:00,18.9,19.01,18.87,18.98,123300.0,13.6361,13.7155,13.6145,13.6938,123300.0
2008-07-16 15:30:00,18.98,19.23,18.97,19.08,368300.0,13.6938,13.8742,13.6866,13.766,368300.0
2008-07-17 09:30:00,19.22,19.69,19.22,19.68,169900.0,13.867,14.2061,13.867,14.1989,169900.0
2008-07-17 10:00:00,19.68,19.72,19.48,19.61,122900.0,14.1989,14.2277,14.0546,14.1484,122900.0
2008-07-17 10:30:00,19.61,19.7,19.52,19.55,73300.0,14.1484,14.2133,14.0834,14.1051,73300.0
2008-07-17 11:00:00,19.56,19.6,19.21,19.38,141900.0,14.1123,14.1412,13.8598,13.9824,141900.0
2008-07-17 11:30:00,19.39,19.63,19.38,19.58,50100.0,13.9897,14.1628,13.9824,14.1267,50100.0
2008-07-17 12:00:00,19.56,19.56,19.51,19.53,163200.0,14.1123,14.1123,14.0762,14.0907,163200.0
2008-07-17 12:30:00,19.54,19.61,19.44,19.58,38400.0,14.0979,14.1484,14.0257,14.1267,38400.0
2008-07-17 13:00:00,19.58,19.78,19.53,19.7,42500.0,14.1267,14.271,14.0907,14.2133,42500.0
2008-07-17 13:30:00,19.72,19.92,19.7,19.9,59100.0,14.2277,14.372,14.2133,14.3576,59100.0
2008-07-17 14:00:00,19.9,20.0,19.85,20.0,68200.0,14.3576,14.4298,14.3215,14.4298,68200.0
2008-07-17 14:30:00,19.99,20.02,19.86,19.89,110000.0,14.4225,14.4442,14.3288,14.3504,110000.0
2008-07-17 15:00:00,19.89,20.14,19.88,20.07,183400.0,14.3504,14.5308,14.3432,14.4803,183400.0
2008-07-17 15:30:00,20.06,20.13,19.88,20.03,233600.0,14.473,14.5236,14.3432,14.4514,233600.0
2008-07-18 09:30:00,20.02,20.22,19.67,19.77,313500.0,14.4442,14.5885,14.1917,14.2638,313500.0
2008-07-18 10:00:00,19.75,19.96,19.74,19.94,92900.0,14.2494,14.4009,14.2422,14.3865,92900.0
2008-07-18 10:30:00,19.93,20.22,19.92,20.15,138800.0,14.3793,14.5885,14.372,14.538,138800.0
2008-07-18 11:00:00,20.17,20.19,20.06,20.09,92900.0,14.5524,14.5668,14.473,14.4947,92900.0
2008-07-18 11:30:00,20.09,20.1,19.96,20.0,82900.0,14.4947,14.5019,14.4009,14.4298,82900.0
2008-07-18 12:00:00,20.01,20.05,19.96,20.0,99200.0,14.437,14.4658,14.4009,14.4298,99200.0
2008-07-18 12:30:00,20.0,20.07,19.98,20.0,49100.0,14.4298,14.4803,14.4153,14.4298,49100.0
2008-07-18 13:00:00,20.0,20.07,19.99,20.06,70400.0,14.4298,14.4803,14.4225,14.473,70400.0
2008-07-18 13:30:00,20.06,20.14,20.01,20.07,43300.0,14.473,14.5308,14.437,14.4803,43300.0
2008-07-18 14:00:00,20.07,20.15,20.06,20.15,47600.0,14.4803,14.538,14.473,14.538,47600.0
2008-07-18 14:30:00,20.14,20.15,19.99,20.05,95800.0,14.5308,14.538,14.4225,14.4658,95800.0
2008-07-18 15:00:00,20.05,20.12,20.03,20.07,77100.0,14.4658,14.5163,14.4514,14.4803,77100.0
2008-07-18 15:30:00,20.08,20.17,20.07,20.11,132700.0,14.4875,14.5524,14.4803,14.5091,132700.0
2008-07-21 09:30:00,20.06,20.47,20.06,20.33,75500.0,14.473,14.7689,14.473,14.6679,75500.0
2008-07-21 10:00:00,20.33,20.37,20.06,20.09,63500.0,14.6679,14.6967,14.473,14.4947,63500.0
2008-07-21 10:30:00,20.06,20.15,20.02,20.15,50000.0,14.473,14.538,14.4442,14.538,50000.0
2008-07-21 11:00:00,20.16,20.2,20.07,20.14,38800.0,14.5452,14.5741,14.4803,14.5308,38800.0
2008-07-21 11:30:00,20.14,20.14,19.96,19.98,65700.0,14.5308,14.5308,14.4009,14.4153,65700.0
2008-07-21 12:00:00,19.98,20.11,19.97,20.09,31100.0,14.4153,14.5091,14.4081,14.4947,31100.0
2008-07-21 12:30:00,20.09,20.13,20.08,20.11,27100.0,14.4947,14.5236,14.4875,14.5091,27100.0
2008-07-21 13:00:00,20.12,20.17,20.08,20.16,40600.0,14.5163,14.5524,14.4875,14.5452,40600.0
2008-07-21 13:30:00,20.17,20.22,20.12,20.18,38300.0,14.5524,14.5885,14.5163,14.5596,38300.0
2008-07-21 14:00:00,20.18,20.21,20.04,20.1,63600.0,14.5596,14.5813,14.4586,14.5019,63600.0
2008-07-21 14:30:00,20.09,20.09,19.98,20.01,56900.0,14.4947,14.4947,14.4153,14.437,56900.0
2008-07-21 15:00:00,20.02,20.11,19.97,20.06,87900.0,14.4442,14.5091,14.4081,14.473,87900.0
2008-07-21 15:30:00,20.06,20.09,20.0,20.07,129000.0,14.473,14.4947,14.4298,14.4803,129000.0
2008-07-22 09:30:00,20.11,20.11,19.79,19.99,83200.0,14.5091,14.5091,14.2782,14.4225,83200.0
2008-07-22 10:00:00,20.0,20.26,20.0,20.06,78500.0,14.4298,14.6173,14.4298,14.473,78500.0
2008-07-22 10:30:00,20.07,20.09,19.95,20.0,46500.0,14.4803,14.4947,14.3937,14.4298,46500.0
2008-07-22 11:00:00,20.01,20.25,20.01,20.25,49000.0,14.437,14.6101,14.437,14.6101,49000.0
2008-07-22 11:30:00,20.24,20.26,20.14,20.17,52400.0,14.6029,14.6173,14.5308,14.5524,52400.0
2008-07-22 12:00:00,20.15,20.31,20.15,20.19,32300.0,14.538,14.6534,14.538,14.5668,32300.0
2008-07-22 12:30:00,20.21,20.21,20.12,20.15,35300.0,14.5813,14.5813,14.5163,14.538,35300.0
2008-07-22 13:00:00,20.16,20.27,20.15,20.27,29600.0,14.5452,14.6246,14.538,14.6246,29600.0
2008-07-22 13:30:00,20.27,20.35,20.22,20.33,61700.0,14.6246,14.6823,14.5885,14.6679,61700.0
2008-07-22 14:00:00,20.33,20.38,20.27,20.35,104500.0,14.6679,14.7039,14.6246,14.6823,104500.0
2008-07-22 14:30:00,20.35,20.49,20.34,20.47,132100.0,14.6823,14.7833,14.6751,14.7689,132100.0
2008-07-22 15:00:00,20.48,20.5,20.4,20.43,126700.0,14.7761,14.7905,14.7184,14.74,126700.0
2008-07-22 15:30:00,20.43,20.67,20.42,20.58,206500.0,14.74,14.9132,14.7328,14.8482,206500.0
2008-07-23 09:30:00,20.65,21.1,20.52,21.07,138700.0,14.8987,15.2234,14.8049,15.2018,138700.0
2008-07-23 10:00:00,21.07,21.4,21.01,21.39,161000.0,15.2018,15.4398,15.1585,15.4326,161000.0
2008-07-23 10:30:00,21.4,21.9,21.4,21.85,225500.0,15.4398,15.8006,15.4398,15.7645,225500.0
2008-07-23 11:00:00,21.83,21.84,21.63,21.66,100500.0,15.7501,15.7573,15.6058,15.6274,100500.0
2008-07-23 11:30:00,21.66,21.68,21.5,21.51,73300.0,15.6274,15.6419,15.512,15.5192,73300.0
2008-07-23 12:00:00,21.5,21.58,21.45,21.45,130000.0,15.512,15.5697,15.4759,15.4759,130000.0
2008-07-23 12:30:00,21.46,21.55,21.4,21.47,143800.0,15.4831,15.5481,15.4398,15.4903,143800.0
2008-07-23 13:00:00,21.48,21.48,21.37,21.4,46800.0,15.4976,15.4976,15.4182,15.4398,46800.0
2008-07-23 13:30:00,21.4,21.54,21.32,21.38,82600.0,15.4398,15.5409,15.3821,15.4254,82600.0
2008-07-23 14:00:00,21.37,21.51,21.36,21.51,101300.0,15.4182,15.5192,15.411,15.5192,101300.0
2008-07-23 14:30:00,21.51,21.56,21.42,21.46,115500.0,15.5192,15.5553,15.4543,15.4831,115500.0
2008-07-23 15:00:00,21.47,21.6,21.46,21.51,196400.0,15.4903,15.5841,15.4831,15.5192,196400.0
2008-07-23 15:30:00,21.53,21.56,21.46,21.53,189000.0,15.5336,15.5553,15.4831,15.5336,189000.0
2008-07-24 09:30:00,21.45,21.52,21.2,21.32,155700.0,15.4759,15.5264,15.2955,15.3821,155700.0
2008-07-24 10:00:00,21.31,21.32,21.09,21.11,134300.0,15.3749,15.3821,15.2162,15.2306,134300.0
2008-07-24 10:30:00,21.1,21.17,21.03,21.12,90600.0,15.2234,15.2739,15.1729,15.2378,90600.0
2008-07-24 11:00:00,21.12,21.24,21.08,21.16,109000.0,15.2378,15.3244,15.209,15.2667,109000.0
2008-07-24 11:30:00,21.16,21.24,21.12,21.2,55800.0,15.2667,15.3244,15.2378,15.2955,55800.0
2008-07-24 12:00:00,21.21,21.28,21.2,21.21,100900.0,15.3028,15.3533,15.2955,15.3028,100900.0
2008-07-24 12:30:00,21.21,21.28,21.19,21.24,63600.0,15.3028,15.3533,15.2883,15.3244,63600.0
2008-07-24 13:00:00,21.24,21.35,21.19,21.24,123500.0,15.3244,15.4038,15.2883,15.3244,123500.0
2008-07-24 13:30:00,21.23,21.24,21.03,21.06,51500.0,15.3172,15.3244,15.1729,15.1945,51500.0
2008-07-24 14:00:00,21.05,21.09,20.95,21.03,79700.0,15.1873,15.2162,15.1152,15.1729,79700.0
2008-07-24 14:30:00,21.02,21.05,20.96,21.03,56500.0,15.1657,15.1873,15.1224,15.1729,56500.0
2008-07-24 15:00:00,21.02,21.07,20.94,20.95,160800.0,15.1657,15.2018,15.108,15.1152,160800.0
2008-07-24 15:30:00,20.96,20.97,20.87,20.91,191100.0,15.1224,15.1296,15.0575,15.0863,191100.0
2008-07-25 09:30:00,21.09,21.13,20.78,21.07,81600.0,15.2162,15.245,14.9925,15.2018,81600.0
2008-07-25 10:00:00,21.07,21.3,21.07,21.17,113700.0,15.2018,15.3677,15.2018,15.2739,113700.0
2008-07-25 10:30:00,21.14,21.35,21.09,21.35,71000.0,15.2523,15.4038,15.2162,15.4038,71000.0
2008-07-25 11:00:00,21.34,21.34,21.04,21.07,48300.0,15.3966,15.3966,15.1801,15.2018,48300.0
2008-07-25 11:30:00,21.08,21.15,20.94,20.97,68400.0,15.209,15.2595,15.108,15.1296,68400.0
2008-07-25 12:00:00,20.97,20.98,20.87,20.97,29800.0,15.1296,15.1368,15.0575,15.1296,29800.0
2008-07-25 12:30:00,20.97,21.06,20.96,21.04,62100.0,15.1296,15.1945,15.1224,15.1801,62100.0
2008-07-25 13:00:00,21.04,21.1,20.96,20.97,62500.0,15.1801,15.2234,15.1224,15.1296,62500.0
2008-07-25 13:30:00,20.96,21.06,20.91,21.0,62600.0,15.1224,15.1945,15.0863,15.1512,62600.0
2008-07-25 14:00:00,21.0,21.1,21.0,21.04,46100.0,15.1512,15.2234,15.1512,15.1801,46100.0
2008-07-25 14:30:00,21.05,21.16,21.02,21.12,51700.0,15.1873,15.2667,15.1657,15.2378,51700.0
2008-07-25 15:00:00,21.13,21.13,20.98,21.06,102800.0,15.245,15.245,15.1368,15.1945,102800.0
2008-07-25 15:30:00,21.06,21.15,21.03,21.04,201600.0,15.1945,15.2595,15.1729,15.1801,201600.0
2008-07-28 09:30:00,21.02,21.08,20.89,20.94,55000.0,15.1657,15.209,15.0719,15.108,55000.0
2008-07-28 10:00:00,20.95,21.01,20.81,20.87,65500.0,15.1152,15.1585,15.0142,15.0575,65500.0
2008-07-28 10:30:00,20.86,20.95,20.67,20.91,216500.0,15.0502,15.1152,14.9132,15.0863,216500.0
2008-07-28 11:00:00,20.9,20.9,20.71,20.72,137000.0,15.0791,15.0791,14.942,14.9492,137000.0
2008-07-28 11:30:00,20.71,20.77,20.55,20.76,154300.0,14.942,14.9853,14.8266,14.9781,154300.0
2008-07-28 12:00:00,20.76,20.89,20.76,20.88,78500.0,14.9781,15.0719,14.9781,15.0647,78500.0
2008-07-28 12:30:00,20.88,20.89,20.77,20.81,91700.0,15.0647,15.0719,14.9853,15.0142,91700.0
2008-07-28 13:00:00,20.8,20.82,20.78,20.81,50300.0,15.0069,15.0214,14.9925,15.0142,50300.0
2008-07-28 13:30:00,20.8,20.87,20.79,20.84,99300.0,15.0069,15.0575,14.9997,15.0358,99300.0
2008-07-28 14:00:00,20.84,20.87,20.71,20.72,139600.0,15.0358,15.0575,14.942,14.9492,139600.0
2008-07-28 14:30:00,20.72,20.82,20.7,20.79,261700.0,14.9492,15.0214,14.9348,14.9997,261700.0
2008-07-28 15:00:00,20.79,20.88,20.75,20.83,170400.0,14.9997,15.0647,14.9709,15.0286,170400.0
2008-07-28 15:30:00,20.82,20.91,20.73,20.75,282300.0,15.0214,15.0863,14.9564,14.9709,282300.0
2008-07-29 09:30:00,20.6,21.34,20.56,21.34,81400.0,14.8627,15.3966,14.8338,15.3966,81400.0
2008-07-29 10:00:00,21.36,21.58,21.15,21.15,95700.0,15.411,15.5697,15.2595,15.2595,95700.0
2008-07-29 10:30:00,21.15,21.23,21.13,21.22,64900.0,15.2595,15.3172,15.245,15.31,64900.0
2008-07-29 11:00:00,21.21,21.24,21.13,21.18,47400.0,15.3028,15.3244,15.245,15.2811,47400.0
2008-07-29 11:30:00,21.19,21.36,21.15,21.18,45300.0,15.2883,15.411,15.2595,15.2811,45300.0
2008-07-29 12:00:00,21.18,21.19,21.0,21.17,120400.0,15.2811,15.2883,15.1512,15.2739,120400.0
2008-07-29 12:30:00,21.18,21.26,21.14,21.25,32400.0,15.2811,15.3388,15.2523,15.3316,32400.0
2008-07-29 13:00:00,21.25,21.36,21.19,21.36,47800.0,15.3316,15.411,15.2883,15.411,47800.0
2008-07-29 13:30:00,21.37,21.47,21.35,21.41,52500.0,15.4182,15.4903,15.4038,15.4471,52500.0
2008-07-29 14:00:00,21.42,21.43,21.26,21.29,83900.0,15.4543,15.4615,15.3388,15.3605,83900.0
2008-07-29 14:30:00,21.3,21.33,21.13,21.23,107000.0,15.3677,15.3893,15.245,15.3172,107000.0
2008-07-29 15:00:00,21.23,21.25,21.18,21.25,94400.0,15.3172,15.3316,15.2811,15.3316,94400.0
2008-07-29 15:30:00,21.24,21.43,21.21,21.39,202900.0,15.3244,15.4615,15.3028,15.4326,202900.0
2008-07-30 09:30:00,20.76,22.99,20.76,21.93,385600.0,14.9781,16.587,14.9781,15.8222,385600.0
2008-07-30 10:00:00,21.94,22.24,21.85,21.86,389600.0,15.8294,16.0459,15.7645,15.7717,389600.0
2008-07-30 10:30:00,21.86,21.87,21.6,21.61,254200.0,15.7717,15.7789,15.5841,15.5914,254200.0
2008-07-30 11:00:00,21.62,21.71,21.38,21.52,94900.0,15.5986,15.6635,15.4254,15.5264,94900.0
2008-07-30 11:30:00,21.52,21.52,21.39,21.43,47700.0,15.5264,15.5264,15.4326,15.4615,47700.0
2008-07-30 12:00:00,21.43,21.45,21.3,21.3,87000.0,15.4615,15.4759,15.3677,15.3677,87000.0
2008-07-30 12:30:00,21.3,21.31,21.08,21.18,98200.0,15.3677,15.3749,15.209,15.2811,98200.0
2008-07-30 13:00:00,21.17,21.25,21.05,21.22,96000.0,15.2739,15.3316,15.1873,15.31,96000.0
2008-07-30 13:30:00,21.22,21.34,21.12,21.16,95400.0,15.31,15.3966,15.2378,15.2667,95400.0
2008-07-30 14:00:00,21.18,21.31,21.14,21.31,78500.0,15.2811,15.3749,15.2523,15.3749,78500.0
2008-07-30 14:30:00,21.3,21.4,21.24,21.32,71700.0,15.3677,15.4398,15.3244,15.3821,71700.0
2008-07-30 15:00:00,21.32,21.34,21.2,21.3,109300.0,15.3821,15.3966,15.2955,15.3677,109300.0
2008-07-30 15:30:00,21.31,21.37,20.91,21.25,674500.0,15.3749,15.4182,15.0863,15.3316,674500.0
2008-07-31 09:30:00,21.42,21.57,20.25,21.54,334500.0,15.4543,15.5625,14.6101,15.5409,334500.0
2008-07-31 10:00:00,21.54,22.09,21.53,21.99,255500.0,15.5409,15.9377,15.5336,15.8655,255500.0
2008-07-31 10:30:00,21.99,21.99,21.79,21.97,172400.0,15.8655,15.8655,15.7212,15.8511,172400.0
2008-07-31 11:00:00,21.96,22.01,21.83,21.86,93800.0,15.8439,15.88,15.7501,15.7717,93800.0
2008-07-31 11:30:00,21.86,22.06,21.86,22.03,159000.0,15.7717,15.916,15.7717,15.8944,159000.0
2008-07-31 12:00:00,22.03,22.06,21.9,22.03,166000.0,15.8944,15.916,15.8006,15.8944,166000.0
2008-07-31 12:30:00,22.03,22.24,22.0,22.15,140300.0,15.8944,16.0459,15.8727,15.981,140300.0
2008-07-31 13:00:00,22.15,22.22,22.1,22.18,217700.0,15.981,16.0315,15.9449,16.0026,217700.0
2008-07-31 13:30:00,22.17,22.23,22.12,22.17,362700.0,15.9954,16.0387,15.9593,15.9954,362700.0
2008-07-31 14:00:00,22.16,22.18,22.02,22.14,270700.0,15.9882,16.0026,15.8872,15.9737,270700.0
2008-07-31 14:30:00,22.13,22.22,22.11,22.12,152700.0,15.9665,16.0315,15.9521,15.9593,152700.0
2008-07-31 15:00:00,22.13,22.17,21.94,21.95,363800.0,15.9665,15.9954,15.8294,15.8367,363800.0
2008-07-31 15:30:00,21.96,21.97,21.52,21.67,715400.0,15.8439,15.8511,15.5264,15.6346,715400.0
2008-08-01 09:30:00,21.69,21.85,21.38,21.6,101900.0,15.6491,15.7645,15.4254,15.5841,101900.0
2008-08-01 10:00:00,21.6,21.84,21.51,21.74,220100.0,15.5841,15.7573,15.5192,15.6851,220100.0
2008-08-01 10:30:00,21.74,21.92,21.74,21.89,90900.0,15.6851,15.815,15.6851,15.7934,90900.0
2008-08-01 11:00:00,21.9,21.92,21.78,21.81,73700.0,15.8006,15.815,15.714,15.7357,73700.0
2008-08-01 11:30:00,21.81,21.84,21.71,21.75,122500.0,15.7357,15.7573,15.6635,15.6924,122500.0
2008-08-01 12:00:00,21.75,21.76,21.6,21.63,79700.0,15.6924,15.6996,15.5841,15.6058,79700.0
2008-08-01 12:30:00,21.64,21.64,21.49,21.53,95100.0,15.613,15.613,15.5048,15.5336,95100.0
2008-08-01 13:00:00,21.54,21.8,21.54,21.78,63200.0,15.5409,15.7284,15.5409,15.714,63200.0
2008-08-01 13:30:00,21.77,21.84,21.73,21.76,82700.0,15.7068,15.7573,15.6779,15.6996,82700.0
2008-08-01 14:00:00,21.76,21.78,21.63,21.68,72900.0,15.6996,15.714,15.6058,15.6419,72900.0
2008-08-01 14:30:00,21.68,21.8,21.64,21.8,93900.0,15.6419,15.7284,15.613,15.7284,93900.0
2008-08-01 15:00:00,21.81,21.86,21.67,21.82,140600.0,15.7357,15.7717,15.6346,15.7429,140600.0
2008-08-01 15:30:00,21.81,21.87,21.69,21.7,304700.0,15.7357,15.7789,15.6491,15.6563,304700.0
2008-08-04 09:30:00,21.68,21.69,21.34,21.51,111500.0,15.6419,15.6491,15.3966,15.5192,111500.0
2008-08-04 10:00:00,21.51,21.54,21.38,21.49,65900.0,15.5192,15.5409,15.4254,15.5048,65900.0
2008-08-04 10:30:00,21.48,21.51,21.34,21.43,50100.0,15.4976,15.5192,15.3966,15.4615,50100.0
2008-08-04 11:00:00,21.43,21.46,21.19,21.25,110600.0,15.4615,15.4831,15.2883,15.3316,110600.0
2008-08-04 11:30:00,21.26,21.5,21.25,21.5,71800.0,15.3388,15.512,15.3316,15.512,71800.0
2008-08-04 12:00:00,21.49,21.57,21.46,21.52,60000.0,15.5048,15.5625,15.4831,15.5264,60000.0
2008-08-04 12:30:00,21.53,21.56,21.41,21.45,69900.0,15.5336,15.5553,15.4471,15.4759,69900.0
2008-08-04 13:00:00,21.45,21.47,21.39,21.41,74200.0,15.4759,15.4903,15.4326,15.4471,74200.0
2008-08-04 13:30:00,21.41,21.57,21.4,21.53,55300.0,15.4471,15.5625,15.4398,15.5336,55300.0
2008-08-04 14:00:00,21.53,21.66,21.48,21.59,83900.0,15.5336,15.6274,15.4976,15.5769,83900.0
2008-08-04 14:30:00,21.61,21.67,21.57,21.58,81800.0,15.5914,15.6346,15.5625,15.5697,81800.0
2008-08-04 15:00:00,21.59,21.62,21.46,21.5,134200.0,15.5769,15.5986,15.4831,15.512,134200.0
2008-08-04 15:30:00,21.5,21.57,21.45,21.47,222000.0,15.512,15.5625,15.4759,15.4903,222000.0
2008-08-05 09:30:00,21.51,22.18,21.51,22.17,162500.0,15.5192,16.0026,15.5192,15.9954,162500.0
2008-08-05 10:00:00,22.15,22.31,22.12,22.12,214100.0,15.981,16.0964,15.9593,15.9593,214100.0
2008-08-05 10:30:00,22.13,22.21,22.08,22.1,112000.0,15.9665,16.0242,15.9305,15.9449,112000.0
2008-08-05 11:00:00,22.11,22.25,22.08,22.24,132600.0,15.9521,16.0531,15.9305,16.0459,132600.0
2008-08-05 11:30:00,22.24,22.37,22.24,22.34,80600.0,16.0459,16.1397,16.0459,16.118,80600.0
2008-08-05 12:00:00,22.34,22.41,22.28,22.37,69000.0,16.118,16.1685,16.0748,16.1397,69000.0
2008-08-05 12:30:00,22.36,22.4,22.32,22.32,74400.0,16.1325,16.1613,16.1036,16.1036,74400.0
2008-08-05 13:00:00,22.31,22.41,22.31,22.41,34400.0,16.0964,16.1685,16.0964,16.1685,34400.0
2008-08-05 13:30:00,22.41,22.43,22.36,22.39,74200.0,16.1685,16.183,16.1325,16.1541,74200.0
2008-08-05 14:00:00,22.39,22.58,22.26,22.4,169700.0,16.1541,16.2912,16.0603,16.1613,169700.0
2008-08-05 14:30:00,22.4,22.59,22.36,22.56,196400.0,16.1613,16.2984,16.1325,16.2768,196400.0
2008-08-05 15:00:00,22.57,22.57,22.37,22.4,129900.0,16.284,16.284,16.1397,16.1613,129900.0
2008-08-05 15:30:00,22.41,22.64,22.39,22.58,235700.0,16.1685,16.3345,16.1541,16.2912,235700.0
2008-08-06 09:30:00,22.55,22.75,22.22,22.68,136200.0,16.2696,16.4139,16.0315,16.3633,136200.0
2008-08-06 10:00:00,22.67,22.68,22.38,22.54,83200.0,16.3561,16.3633,16.1469,16.2623,83200.0
2008-08-06 10:30:00,22.55,22.58,22.27,22.35,111300.0,16.2696,16.2912,16.0675,16.1253,111300.0
2008-08-06 11:00:00,22.35,22.57,22.33,22.54,137100.0,16.1253,16.284,16.1108,16.2623,137100.0
2008-08-06 11:30:00,22.53,22.6,22.44,22.45,81300.0,16.2551,16.3056,16.1902,16.1974,81300.0
2008-08-06 12:00:00,22.45,22.48,22.33,22.34,81700.0,16.1974,16.219,16.1108,16.118,81700.0
2008-08-06 12:30:00,22.34,22.41,22.31,22.33,54100.0,16.118,16.1685,16.0964,16.1108,54100.0
2008-08-06 13:00:00,22.33,22.37,22.29,22.35,54700.0,16.1108,16.1397,16.082,16.1253,54700.0
2008-08-06 13:30:00,22.35,22.39,22.26,22.28,39700.0,16.1253,16.1541,16.0603,16.0748,39700.0
2008-08-06 14:00:00,22.29,22.34,22.28,22.31,60300.0,16.082,16.118,16.0748,16.0964,60300.0
2008-08-06 14:30:00,22.32,22.47,22.31,22.45,71000.0,16.1036,16.2118,16.0964,16.1974,71000.0
2008-08-06 15:00:00,22.45,22.49,22.41,22.41,83100.0,16.1974,16.2263,16.1685,16.1685,83100.0
2008-08-06 15:30:00,22.41,22.41,22.36,22.39,114100.0,16.1685,16.1685,16.1325,16.1541,114100.0
2008-08-07 09:30:00,22.22,22.22,21.83,22.03,84400.0,16.0315,16.0315,15.7501,15.8944,84400.0
2008-08-07 10:00:00,22.03,22.24,21.95,22.09,60200.0,15.8944,16.0459,15.8367,15.9377,60200.0
2008-08-07 10:30:00,22.1,22.14,22.0,22.1,80900.0,15.9449,15.9737,15.8727,15.9449,80900.0
2008-08-07 11:00:00,22.11,22.23,22.05,22.15,83300.0,15.9521,16.0387,15.9088,15.981,83300.0
2008-08-07 11:30:00,22.15,22.21,22.08,22.15,28400.0,15.981,16.0242,15.9305,15.981,28400.0
2008-08-07 12:00:00,22.15,22.15,22.07,22.09,34600.0,15.981,15.981,15.9232,15.9377,34600.0
2008-08-07 12:30:00,22.09,22.27,22.08,22.26,32200.0,15.9377,16.0675,15.9305,16.0603,32200.0
2008-08-07 13:00:00,22.26,22.26,22.17,22.23,40000.0,16.0603,16.0603,15.9954,16.0387,40000.0
2008-08-07 13:30:00,22.23,22.25,22.08,22.1,46400.0,16.0387,16.0531,15.9305,15.9449,46400.0
2008-08-07 14:00:00,22.1,22.15,22.05,22.05,49500.0,15.9449,15.981,15.9088,15.9088,49500.0
2008-08-07 14:30:00,22.07,22.13,21.93,21.93,93300.0,15.9232,15.9665,15.8222,15.8222,93300.0
2008-08-07 15:00:00,21.93,22.01,21.91,21.98,64400.0,15.8222,15.88,15.8078,15.8583,64400.0
2008-08-07 15:30:00,21.98,21.98,21.8,21.88,159100.0,15.8583,15.8583,15.7284,15.7862,159100.0
2008-08-08 09:30:00,21.72,22.28,21.72,22.22,59800.0,15.6707,16.0748,15.6707,16.0315,59800.0
2008-08-08 10:00:00,22.22,22.53,22.21,22.5,69600.0,16.0315,16.2551,16.0242,16.2335,69600.0
2008-08-08 10:30:00,22.49,22.54,22.43,22.5,63200.0,16.2263,16.2623,16.183,16.2335,63200.0
2008-08-08 11:00:00,22.48,22.5,22.41,22.43,35100.0,16.219,16.2335,16.1685,16.183,35100.0
2008-08-08 11:30:00,22.44,22.58,22.43,22.58,32700.0,16.1902,16.2912,16.183,16.2912,32700.0
2008-08-08 12:00:00,22.58,22.73,22.57,22.71,61500.0,16.2912,16.3994,16.284,16.385,61500.0
2008-08-08 12:30:00,22.71,22.79,22.68,22.79,50100.0,16.385,16.4427,16.3633,16.4427,50100.0
2008-08-08 13:00:00,22.78,22.92,22.78,22.92,86200.0,16.4355,16.5365,16.4355,16.5365,86200.0
2008-08-08 13:30:00,22.93,23.0,22.92,22.96,123600.0,16.5437,16.5942,16.5365,16.5654,123600.0
2008-08-08 14:00:00,22.95,23.0,22.92,22.99,61300.0,16.5581,16.5942,16.5365,16.587,61300.0
2008-08-08 14:30:00,22.99,23.0,22.95,22.96,84400.0,16.587,16.5942,16.5581,16.5654,84400.0
2008-08-08 15:00:00,22.96,23.04,22.94,23.0,93900.0,16.5654,16.6231,16.5509,16.5942,93900.0
2008-08-08 15:30:00,23.0,23.13,22.99,23.11,247200.0,16.5942,16.688,16.587,16.6736,247200.0
2008-08-11 09:30:00,23.03,23.04,22.72,22.94,78300.0,16.6159,16.6231,16.3922,16.5509,78300.0
2008-08-11 10:00:00,22.95,23.05,22.89,22.9,107200.0,16.5581,16.6303,16.5149,16.5221,107200.0
2008-08-11 10:30:00,22.9,22.96,22.88,22.93,52200.0,16.5221,16.5654,16.5076,16.5437,52200.0
2008-08-11 11:00:00,22.93,23.09,22.9,23.08,55100.0,16.5437,16.6592,16.5221,16.6519,55100.0
2008-08-11 11:30:00,23.08,23.21,23.06,23.19,45400.0,16.6519,16.7457,16.6375,16.7313,45400.0
2008-08-11 12:00:00,23.18,23.2,23.12,23.18,50900.0,16.7241,16.7385,16.6808,16.7241,50900.0
2008-08-11 12:30:00,23.19,23.21,23.14,23.19,55800.0,16.7313,16.7457,16.6952,16.7313,55800.0
2008-08-11 13:00:00,23.21,23.36,23.18,23.35,71700.0,16.7457,16.854,16.7241,16.8467,71700.0
2008-08-11 13:30:00,23.35,23.45,23.31,23.34,116500.0,16.8467,16.9189,16.8179,16.8395,116500.0
2008-08-11 14:00:00,23.34,23.36,23.25,23.3,86200.0,16.8395,16.854,16.7746,16.8107,86200.0
2008-08-11 14:30:00,23.3,23.38,23.23,23.28,86200.0,16.8107,16.8684,16.7602,16.7962,86200.0
2008-08-11 15:00:00,23.29,23.34,23.2,23.24,73400.0,16.8035,16.8395,16.7385,16.7674,73400.0
2008-08-11 15:30:00,23.23,23.34,23.2,23.28,141700.0,16.7602,16.8395,16.7385,16.7962,141700.0
2008-08-12 09:30:00,23.18,23.6,23.17,23.45,85800.0,16.7241,17.0271,16.7169,16.9189,85800.0
2008-08-12 10:00:00,23.48,23.67,23.4,23.4,117400.0,16.9405,17.0776,16.8828,16.8828,117400.0
2008-08-12 10:30:00,23.42,23.53,23.36,23.46,63700.0,16.8972,16.9766,16.854,16.9261,63700.0
2008-08-12 11:00:00,23.47,23.63,23.45,23.59,68900.0,16.9333,17.0488,16.9189,17.0199,68900.0
2008-08-12 11:30:00,23.59,23.63,23.51,23.54,46700.0,17.0199,17.0488,16.9622,16.9838,46700.0
2008-08-12 12:00:00,23.53,23.61,23.49,23.55,45900.0,16.9766,17.0343,16.9478,16.991,45900.0
2008-08-12 12:30:00,23.56,23.56,23.45,23.5,39300.0,16.9983,16.9983,16.9189,16.955,39300.0
2008-08-12 13:00:00,23.5,23.52,23.39,23.42,46800.0,16.955,16.9694,16.8756,16.8972,46800.0
2008-08-12 13:30:00,23.42,23.46,23.36,23.39,62100.0,16.8972,16.9261,16.854,16.8756,62100.0
2008-08-12 14:00:00,23.39,23.44,23.31,23.36,84600.0,16.8756,16.9117,16.8179,16.854,84600.0
2008-08-12 14:30:00,23.35,23.37,23.24,23.24,62900.0,16.8467,16.8612,16.7674,16.7674,62900.0
2008-08-12 15:00:00,23.25,23.27,23.09,23.14,102000.0,16.7746,16.789,16.6592,16.6952,102000.0
2008-08-12 15:30:00,23.15,23.19,23.08,23.14,151500.0,16.7024,16.7313,16.6519,16.6952,151500.0
2008-08-13 09:30:00,23.1,23.26,22.9,22.92,76500.0,16.6664,16.7818,16.5221,16.5365,76500.0
2008-08-13 10:00:00,22.92,22.97,22.84,22.87,50300.0,16.5365,16.5726,16.4788,16.5004,50300.0
2008-08-13 10:30:00,22.87,22.88,22.65,22.75,82500.0,16.5004,16.5076,16.3417,16.4139,82500.0
2008-08-13 11:00:00,22.75,22.82,22.48,22.63,132600.0,16.4139,16.4644,16.219,16.3273,132600.0
2008-08-13 11:30:00,22.63,22.68,22.52,22.67,79100.0,16.3273,16.3633,16.2479,16.3561,79100.0
2008-08-13 12:00:00,22.66,22.8,22.65,22.7,66000.0,16.3489,16.4499,16.3417,16.3778,66000.0
2008-08-13 12:30:00,22.71,22.78,22.61,22.78,68800.0,16.385,16.4355,16.3128,16.4355,68800.0
2008-08-13 13:00:00,22.78,22.81,22.69,22.77,53500.0,16.4355,16.4571,16.3706,16.4283,53500.0
2008-08-13 13:30:00,22.76,22.91,22.73,22.87,94800.0,16.4211,16.5293,16.3994,16.5004,94800.0
2008-08-13 14:00:00,22.86,22.94,22.83,22.86,70300.0,16.4932,16.5509,16.4716,16.4932,70300.0
2008-08-13 14:30:00,22.87,23.09,22.86,23.06,127000.0,16.5004,16.6592,16.4932,16.6375,127000.0
2008-08-13 15:00:00,23.08,23.11,22.89,22.92,141200.0,16.6519,16.6736,16.5149,16.5365,141200.0
2008-08-13 15:30:00,22.91,22.97,22.77,22.92,209200.0,16.5293,16.5726,16.4283,16.5365,209200.0
2008-08-14 09:30:00,22.74,23.12,22.68,23.1,72900.0,16.4066,16.6808,16.3633,16.6664,72900.0
2008-08-14 10:00:00,23.1,23.12,22.93,23.0,44900.0,16.6664,16.6808,16.5437,16.5942,44900.0
2008-08-14 10:30:00,23.01,23.21,23.0,23.09,91500.0,16.6014,16.7457,16.5942,16.6592,91500.0
2008-08-14 11:00:00,23.08,23.1,23.0,23.07,128700.0,16.6519,16.6664,16.5942,16.6447,128700.0
2008-08-14 11:30:00,23.07,23.16,23.06,23.16,35600.0,16.6447,16.7097,16.6375,16.7097,35600.0
2008-08-14 12:00:00,23.15,23.17,22.88,22.89,62400.0,16.7024,16.7169,16.5076,16.5149,62400.0
2008-08-14 12:30:00,22.91,23.22,22.91,23.19,88600.0,16.5293,16.753,16.5293,16.7313,88600.0
2008-08-14 13:00:00,23.2,23.21,23.07,23.07,57300.0,16.7385,16.7457,16.6447,16.6447,57300.0
2008-08-14 13:30:00,23.06,23.12,23.03,23.11,37500.0,16.6375,16.6808,16.6159,16.6736,37500.0
2008-08-14 14:00:00,23.11,23.16,23.05,23.07,34400.0,16.6736,16.7097,16.6303,16.6447,34400.0
2008-08-14 14:30:00,23.08,23.11,23.0,23.05,35800.0,16.6519,16.6736,16.5942,16.6303,35800.0
2008-08-14 15:00:00,23.04,23.07,22.98,23.01,69600.0,16.6231,16.6447,16.5798,16.6014,69600.0
2008-08-14 15:30:00,23.01,23.09,22.99,23.03,94800.0,16.6014,16.6592,16.587,16.6159,94800.0
2008-08-15 09:30:00,23.07,23.55,22.9,23.44,193500.0,16.6447,16.991,16.5221,16.9117,193500.0
2008-08-15 10:00:00,23.44,23.47,23.16,23.29,61100.0,16.9117,16.9333,16.7097,16.8035,61100.0
2008-08-15 10:30:00,23.3,23.53,23.29,23.51,57800.0,16.8107,16.9766,16.8035,16.9622,57800.0
2008-08-15 11:00:00,23.51,23.55,23.44,23.53,86300.0,16.9622,16.991,16.9117,16.9766,86300.0
2008-08-15 11:30:00,23.54,23.62,23.54,23.62,70600.0,16.9838,17.0415,16.9838,17.0415,70600.0
2008-08-15 12:00:00,23.62,23.7,23.56,23.7,57800.0,17.0415,17.0993,16.9983,17.0993,57800.0
2008-08-15 12:30:00,23.7,23.75,23.66,23.71,42600.0,17.0993,17.1353,17.0704,17.1065,42600.0
2008-08-15 13:00:00,23.71,23.76,23.62,23.63,56500.0,17.1065,17.1426,17.0415,17.0488,56500.0
2008-08-15 13:30:00,23.63,23.67,23.6,23.63,42800.0,17.0488,17.0776,17.0271,17.0488,42800.0
2008-08-15 14:00:00,23.62,23.65,23.57,23.59,59000.0,17.0415,17.0632,17.0055,17.0199,59000.0
2008-08-15 14:30:00,23.61,23.64,23.59,23.63,39900.0,17.0343,17.056,17.0199,17.0488,39900.0
2008-08-15 15:00:00,23.64,23.71,23.63,23.71,67400.0,17.056,17.1065,17.0488,17.1065,67400.0
2008-08-15 15:30:00,23.71,23.74,23.59,23.69,148500.0,17.1065,17.1281,17.0199,17.092,148500.0
2008-08-18 09:30:00,23.84,23.9,23.5,23.54,45200.0,17.2003,17.2436,16.955,16.9838,45200.0
2008-08-18 10:00:00,23.53,23.53,23.37,23.51,47100.0,16.9766,16.9766,16.8612,16.9622,47100.0
2008-08-18 10:30:00,23.51,23.65,23.48,23.62,69000.0,16.9622,17.0632,16.9405,17.0415,69000.0
2008-08-18 11:00:00,23.61,23.68,23.58,23.65,52300.0,17.0343,17.0848,17.0127,17.0632,52300.0
2008-08-18 11:30:00,23.64,23.7,23.55,23.55,39900.0,17.056,17.0993,16.991,16.991,39900.0
2008-08-18 12:00:00,23.55,23.56,23.41,23.44,35100.0,16.991,16.9983,16.89,16.9117,35100.0
2008-08-18 12:30:00,23.45,23.45,23.3,23.34,23500.0,16.9189,16.9189,16.8107,16.8395,23500.0
2008-08-18 13:00:00,23.35,23.37,23.29,23.34,22200.0,16.8467,16.8612,16.8035,16.8395,22200.0
2008-08-18 13:30:00,23.34,23.37,23.23,23.23,31800.0,16.8395,16.8612,16.7602,16.7602,31800.0
2008-08-18 14:00:00,23.23,23.26,23.18,23.23,48900.0,16.7602,16.7818,16.7241,16.7602,48900.0
2008-08-18 14:30:00,23.24,23.27,23.19,23.2,59100.0,16.7674,16.789,16.7313,16.7385,59100.0
2008-08-18 15:00:00,23.19,23.2,23.05,23.11,97800.0,16.7313,16.7385,16.6303,16.6736,97800.0
2008-08-18 15:30:00,23.11,23.21,23.05,23.18,142800.0,16.6736,16.7457,16.6303,16.7241,142800.0
2008-08-19 09:30:00,23.05,23.23,22.84,22.88,46600.0,16.6303,16.7602,16.4788,16.5076,46600.0
2008-08-19 10:00:00,22.87,22.97,22.85,22.87,30100.0,16.5004,16.5726,16.486,16.5004,30100.0
2008-08-19 10:30:00,22.86,22.91,22.78,22.79,35500.0,16.4932,16.5293,16.4355,16.4427,35500.0
2008-08-19 11:00:00,22.79,22.81,22.73,22.79,33400.0,16.4427,16.4571,16.3994,16.4427,33400.0
2008-08-19 11:30:00,22.79,22.79,22.7,22.72,28300.0,16.4427,16.4427,16.3778,16.3922,28300.0
2008-08-19 12:00:00,22.73,22.76,22.66,22.66,34300.0,16.3994,16.4211,16.3489,16.3489,34300.0
2008-08-19 12:30:00,22.67,22.8,22.66,22.77,38900.0,16.3561,16.4499,16.3489,16.4283,38900.0
2008-08-19 13:00:00,22.76,22.89,22.72,22.86,44500.0,16.4211,16.5149,16.3922,16.4932,44500.0
2008-08-19 13:30:00,22.87,22.97,22.82,22.82,43800.0,16.5004,16.5726,16.4644,16.4644,43800.0
2008-08-19 14:00:00,22.83,22.85,22.68,22.69,57600.0,16.4716,16.486,16.3633,16.3706,57600.0
2008-08-19 14:30:00,22.69,22.7,22.59,22.66,89300.0,16.3706,16.3778,16.2984,16.3489,89300.0
2008-08-19 15:00:00,22.65,22.71,22.54,22.62,141800.0,16.3417,16.385,16.2623,16.3201,141800.0
2008-08-19 15:30:00,22.61,22.68,22.55,22.64,199500.0,16.3128,16.3633,16.2696,16.3345,199500.0
2008-08-20 09:30:00,22.65,22.82,22.27,22.33,81100.0,16.3417,16.4644,16.0675,16.1108,81100.0
2008-08-20 10:00:00,22.32,22.59,22.26,22.59,47500.0,16.1036,16.2984,16.0603,16.2984,47500.0
2008-08-20 10:30:00,22.58,22.81,22.57,22.81,92500.0,16.2912,16.4571,16.284,16.4571,92500.0
2008-08-20 11:00:00,22.82,22.83,22.66,22.72,29300.0,16.4644,16.4716,16.3489,16.3922,29300.0
2008-08-20 11:30:00,22.72,22.72,22.65,22.7,32500.0,16.3922,16.3922,16.3417,16.3778,32500.0
2008-08-20 12:00:00,22.69,22.71,22.48,22.49,62900.0,16.3706,16.385,16.219,16.2263,62900.0
2008-08-20 12:30:00,22.49,22.5,22.32,22.34,95800.0,16.2263,16.2335,16.1036,16.118,95800.0
2008-08-20 13:00:00,22.35,22.4,22.31,22.39,72500.0,16.1253,16.1613,16.0964,16.1541,72500.0
2008-08-20 13:30:00,22.4,22.4,22.29,22.31,75200.0,16.1613,16.1613,16.082,16.0964,75200.0
2008-08-20 14:00:00,22.32,22.33,22.19,22.21,70100.0,16.1036,16.1108,16.0098,16.0242,70100.0
2008-08-20 14:30:00,22.21,22.31,22.2,22.24,71800.0,16.0242,16.0964,16.017,16.0459,71800.0
2008-08-20 15:00:00,22.24,22.32,22.22,22.29,115600.0,16.0459,16.1036,16.0315,16.082,115600.0
2008-08-20 15:30:00,22.29,22.44,22.25,22.42,157500.0,16.082,16.1902,16.0531,16.1758,157500.0
2008-08-21 09:30:00,22.19,22.44,22.19,22.37,116100.0,16.0098,16.1902,16.0098,16.1397,116100.0
2008-08-21 10:00:00,22.36,22.57,22.31,22.5,85200.0,16.1325,16.284,16.0964,16.2335,85200.0
2008-08-21 10:30:00,22.5,22.55,22.42,22.5,96100.0,16.2335,16.2696,16.1758,16.2335,96100.0
2008-08-21 11:00:00,22.5,22.55,22.45,22.51,124800.0,16.2335,16.2696,16.1974,16.2407,124800.0
2008-08-21 11:30:00,22.5,22.54,22.47,22.5,94800.0,16.2335,16.2623,16.2118,16.2335,94800.0
2008-08-21 12:00:00,22.5,22.53,22.41,22.43,60100.0,16.2335,16.2551,16.1685,16.183,60100.0
2008-08-21 12:30:00,22.42,22.55,22.41,22.55,60200.0,16.1758,16.2696,16.1685,16.2696,60200.0
2008-08-21 13:00:00,22.55,22.71,22.5,22.68,66000.0,16.2696,16.385,16.2335,16.3633,66000.0
2008-08-21 13:30:00,22.68,22.77,22.68,22.77,63200.0,16.3633,16.4283,16.3633,16.4283,63200.0
2008-08-21 14:00:00,22.76,22.83,22.74,22.8,53300.0,16.4211,16.4716,16.4066,16.4499,53300.0
2008-08-21 14:30:00,22.81,22.9,22.75,22.75,87600.0,16.4571,16.5221,16.4139,16.4139,87600.0
2008-08-21 15:00:00,22.76,22.8,22.72,22.74,101100.0,16.4211,16.4499,16.3922,16.4066,101100.0
2008-08-21 15:30:00,22.75,22.77,22.62,22.69,211000.0,16.4139,16.4283,16.3201,16.3706,211000.0
2008-08-22 09:30:00,22.7,23.12,22.7,22.99,67900.0,16.3778,16.6808,16.3778,16.587,67900.0
2008-08-22 10:00:00,23.02,23.1,22.8,22.96,101600.0,16.6087,16.6664,16.4499,16.5654,101600.0
2008-08-22 10:30:00,22.95,23.07,22.95,23.03,31000.0,16.5581,16.6447,16.5581,16.6159,31000.0
2008-08-22 11:00:00,23.02,23.03,22.97,23.0,38200.0,16.6087,16.6159,16.5726,16.5942,38200.0
2008-08-22 11:30:00,23.01,23.07,22.87,22.95,55200.0,16.6014,16.6447,16.5004,16.5581,55200.0
2008-08-22 12:00:00,22.94,22.94,22.76,22.78,48800.0,16.5509,16.5509,16.4211,16.4355,48800.0
2008-08-22 12:30:00,22.78,22.9,22.78,22.9,61900.0,16.4355,16.5221,16.4355,16.5221,61900.0
2008-08-22 13:00:00,22.9,23.07,22.9,23.06,30300.0,16.5221,16.6447,16.5221,16.6375,30300.0
2008-08-22 13:30:00,23.06,23.17,23.04,23.17,27700.0,16.6375,16.7169,16.6231,16.7169,27700.0
2008-08-22 14:00:00,23.17,23.17,23.02,23.1,109300.0,16.7169,16.7169,16.6087,16.6664,109300.0
2008-08-22 14:30:00,23.08,23.16,23.08,23.09,38300.0,16.6519,16.7097,16.6519,16.6592,38300.0
2008-08-22 15:00:00,23.1,23.14,23.0,23.04,46900.0,16.6664,16.6952,16.5942,16.6231,46900.0
2008-08-22 15:30:00,23.04,23.18,23.04,23.16,101000.0,16.6231,16.7241,16.6231,16.7097,101000.0
2008-08-25 09:30:00,23.01,23.26,22.88,22.98,73800.0,16.6014,16.7818,16.5076,16.5798,73800.0
2008-08-25 10:00:00,23.0,23.07,22.89,22.98,46400.0,16.5942,16.6447,16.5149,16.5798,46400.0
2008-08-25 10:30:00,22.97,23.04,22.83,22.86,45400.0,16.5726,16.6231,16.4716,16.4932,45400.0
2008-08-25 11:00:00,22.87,22.87,22.75,22.84,91300.0,16.5004,16.5004,16.4139,16.4788,91300.0
2008-08-25 11:30:00,22.84,22.94,22.81,22.83,49000.0,16.4788,16.5509,16.4571,16.4716,49000.0
2008-08-25 12:00:00,22.83,22.85,22.69,22.7,139200.0,16.4716,16.486,16.3706,16.3778,139200.0
2008-08-25 12:30:00,22.7,22.82,22.67,22.71,38100.0,16.3778,16.4644,16.3561,16.385,38100.0
2008-08-25 13:00:00,22.7,22.78,22.7,22.75,23400.0,16.3778,16.4355,16.3778,16.4139,23400.0
2008-08-25 13:30:00,22.75,22.81,22.71,22.79,41400.0,16.4139,16.4571,16.385,16.4427,41400.0
2008-08-25 14:00:00,22.78,22.86,22.77,22.86,47400.0,16.4355,16.4932,16.4283,16.4932,47400.0
2008-08-25 14:30:00,22.85,22.88,22.76,22.8,52000.0,16.486,16.5076,16.4211,16.4499,52000.0
2008-08-25 15:00:00,22.8,22.87,22.78,22.78,60900.0,16.4499,16.5004,16.4355,16.4355,60900.0
2008-08-25 15:30:00,22.79,22.86,22.76,22.81,154700.0,16.4427,16.4932,16.4211,16.4571,154700.0
2008-08-26 09:30:00,22.74,22.87,22.56,22.7,41600.0,16.4066,16.5004,16.2768,16.3778,41600.0
2008-08-26 10:00:00,22.71,22.87,22.71,22.81,32000.0,16.385,16.5004,16.385,16.4571,32000.0
2008-08-26 10:30:00,22.82,22.97,22.79,22.97,33000.0,16.4644,16.5726,16.4427,16.5726,33000.0
2008-08-26 11:00:00,22.97,23.07,22.97,23.07,74000.0,16.5726,16.6447,16.5726,16.6447,74000.0
2008-08-26 11:30:00,23.06,23.16,22.98,23.15,68600.0,16.6375,16.7097,16.5798,16.7024,68600.0
2008-08-26 12:00:00,23.15,23.23,23.15,23.16,49400.0,16.7024,16.7602,16.7024,16.7097,49400.0
2008-08-26 12:30:00,23.18,23.28,23.17,23.28,62300.0,16.7241,16.7962,16.7169,16.7962,62300.0
2008-08-26 13:00:00,23.28,23.35,23.27,23.35,50700.0,16.7962,16.8467,16.789,16.8467,50700.0
2008-08-26 13:30:00,23.35,23.36,23.26,23.29,71800.0,16.8467,16.854,16.7818,16.8035,71800.0
2008-08-26 14:00:00,23.28,23.31,23.11,23.11,63700.0,16.7962,16.8179,16.6736,16.6736,63700.0
2008-08-26 14:30:00,23.12,23.17,23.11,23.13,58000.0,16.6808,16.7169,16.6736,16.688,58000.0
2008-08-26 15:00:00,23.14,23.22,23.12,23.2,70300.0,16.6952,16.753,16.6808,16.7385,70300.0
2008-08-26 15:30:00,23.19,23.25,23.18,23.21,86000.0,16.7313,16.7746,16.7241,16.7457,86000.0
2008-08-27 09:30:00,23.23,23.48,23.23,23.45,52400.0,16.7602,16.9405,16.7602,16.9189,52400.0
2008-08-27 10:00:00,23.45,23.63,23.44,23.58,43700.0,16.9189,17.0488,16.9117,17.0127,43700.0
2008-08-27 10:30:00,23.58,23.65,23.56,23.62,47600.0,17.0127,17.0632,16.9983,17.0415,47600.0
2008-08-27 11:00:00,23.62,23.63,23.55,23.55,47900.0,17.0415,17.0488,16.991,16.991,47900.0
2008-08-27 11:30:00,23.54,23.55,23.49,23.54,25100.0,16.9838,16.991,16.9478,16.9838,25100.0
2008-08-27 12:00:00,23.56,23.77,23.54,23.77,32300.0,16.9983,17.1498,16.9838,17.1498,32300.0
2008-08-27 12:30:00,23.77,23.83,23.74,23.82,40000.0,17.1498,17.1931,17.1281,17.1858,40000.0
2008-08-27 13:00:00,23.82,23.84,23.81,23.81,33300.0,17.1858,17.2003,17.1786,17.1786,33300.0
2008-08-27 13:30:00,23.81,23.85,23.78,23.78,40400.0,17.1786,17.2075,17.157,17.157,40400.0
2008-08-27 14:00:00,23.78,23.8,23.71,23.77,43200.0,17.157,17.1714,17.1065,17.1498,43200.0
2008-08-27 14:30:00,23.78,23.86,23.72,23.72,45300.0,17.157,17.2147,17.1137,17.1137,45300.0
2008-08-27 15:00:00,23.72,23.77,23.62,23.64,70400.0,17.1137,17.1498,17.0415,17.056,70400.0
2008-08-27 15:30:00,23.65,23.75,23.64,23.7,123300.0,17.0632,17.1353,17.056,17.0993,123300.0
2008-08-28 09:30:00,23.84,24.0,23.82,24.0,26100.0,17.2003,17.3157,17.1858,17.3157,26100.0
2008-08-28 10:00:00,24.0,24.04,23.94,24.0,34600.0,17.3157,17.3446,17.2724,17.3157,34600.0
2008-08-28 10:30:00,23.99,24.17,23.99,24.09,62800.0,17.3085,17.4384,17.3085,17.3806,62800.0
2008-08-28 11:00:00,24.1,24.14,24.06,24.07,32800.0,17.3879,17.4167,17.359,17.3662,32800.0
2008-08-28 11:30:00,24.07,24.25,24.07,24.21,60500.0,17.3662,17.4961,17.3662,17.4672,60500.0
2008-08-28 12:00:00,24.22,24.33,24.21,24.32,28500.0,17.4744,17.5538,17.4672,17.5466,28500.0
2008-08-28 12:30:00,24.32,24.35,24.29,24.35,37600.0,17.5466,17.5682,17.5249,17.5682,37600.0
2008-08-28 13:00:00,24.34,24.35,24.27,24.29,34100.0,17.561,17.5682,17.5105,17.5249,34100.0
2008-08-28 13:30:00,24.28,24.4,24.28,24.35,47100.0,17.5177,17.6043,17.5177,17.5682,47100.0
2008-08-28 14:00:00,24.35,24.42,24.28,24.42,40600.0,17.5682,17.6187,17.5177,17.6187,40600.0
2008-08-28 14:30:00,24.41,24.48,24.38,24.4,45500.0,17.6115,17.662,17.5899,17.6043,45500.0
2008-08-28 15:00:00,24.39,24.49,24.36,24.47,70900.0,17.5971,17.6692,17.5754,17.6548,70900.0
2008-08-28 15:30:00,24.46,24.51,24.37,24.46,197800.0,17.6476,17.6837,17.5827,17.6476,197800.0
2008-08-29 09:30:00,24.32,24.5,24.22,24.35,41900.0,17.5466,17.6765,17.4744,17.5682,41900.0
2008-08-29 10:00:00,24.36,24.4,24.27,24.31,32900.0,17.5754,17.6043,17.5105,17.5394,32900.0
2008-08-29 10:30:00,24.31,24.34,24.2,24.25,27200.0,17.5394,17.561,17.46,17.4961,27200.0
2008-08-29 11:00:00,24.25,24.35,24.23,24.32,65500.0,17.4961,17.5682,17.4817,17.5466,65500.0
2008-08-29 11:30:00,24.31,24.46,24.31,24.44,39200.0,17.5394,17.6476,17.5394,17.6332,39200.0
2008-08-29 12:00:00,24.44,24.45,24.36,24.4,46900.0,17.6332,17.6404,17.5754,17.6043,46900.0
2008-08-29 12:30:00,24.4,24.4,24.3,24.35,59900.0,17.6043,17.6043,17.5322,17.5682,59900.0
2008-08-29 13:00:00,24.36,24.52,24.35,24.51,35900.0,17.5754,17.6909,17.5682,17.6837,35900.0
2008-08-29 13:30:00,24.51,24.52,24.43,24.46,43000.0,17.6837,17.6909,17.626,17.6476,43000.0
2008-08-29 14:00:00,24.46,24.51,24.41,24.49,74400.0,17.6476,17.6837,17.6115,17.6692,74400.0
2008-08-29 14:30:00,24.49,24.5,24.4,24.48,40700.0,17.6692,17.6765,17.6043,17.662,40700.0
2008-08-29 15:00:00,24.5,24.5,24.34,24.34,42000.0,17.6765,17.6765,17.561,17.561,42000.0
2008-08-29 15:30:00,24.34,24.38,24.21,24.24,178400.0,17.561,17.5899,17.4672,17.4889,178400.0
2008-09-02 09:30:00,24.38,25.09,24.38,24.77,99200.0,17.5899,18.1021,17.5899,17.8713,99200.0
2008-09-02 10:00:00,24.75,25.27,24.72,25.26,150200.0,17.8568,18.232,17.8352,18.2248,150200.0
2008-09-02 10:30:00,25.27,25.32,25.1,25.13,163600.0,18.232,18.2681,18.1093,18.131,163600.0
2008-09-02 11:00:00,25.12,25.15,25.04,25.13,42900.0,18.1238,18.1454,18.0661,18.131,42900.0
2008-09-02 11:30:00,25.13,25.25,25.09,25.13,63600.0,18.131,18.2176,18.1021,18.131,63600.0
2008-09-02 12:00:00,25.13,25.15,24.92,24.96,40900.0,18.131,18.1454,17.9795,18.0083,40900.0
2008-09-02 12:30:00,24.94,24.98,24.84,24.95,38700.0,17.9939,18.0228,17.9218,18.0011,38700.0
2008-09-02 13:00:00,24.94,25.03,24.9,25.01,43900.0,17.9939,18.0588,17.9651,18.0444,43900.0
2008-09-02 13:30:00,25.0,25.05,24.82,24.82,30300.0,18.0372,18.0733,17.9073,17.9073,30300.0
2008-09-02 14:00:00,24.82,24.85,24.67,24.7,59100.0,17.9073,17.929,17.7991,17.8208,59100.0
2008-09-02 14:30:00,24.7,24.72,24.63,24.69,71800.0,17.8208,17.8352,17.7702,17.8135,71800.0
2008-09-02 15:00:00,24.68,24.72,24.65,24.69,73600.0,17.8063,17.8352,17.7847,17.8135,73600.0
2008-09-02 15:30:00,24.68,24.76,24.65,24.67,112600.0,17.8063,17.864,17.7847,17.7991,112600.0
2008-09-03 09:30:00,24.63,24.89,24.59,24.78,72200.0,17.8558,18.0443,17.8268,17.9646,72200.0
2008-09-03 10:00:00,24.79,24.94,24.76,24.82,44300.0,17.9718,18.0806,17.9501,17.9936,44300.0
2008-09-03 10:30:00,24.83,24.83,24.56,24.58,83000.0,18.0008,18.0008,17.8051,17.8196,83000.0
2008-09-03 11:00:00,24.58,24.74,24.56,24.59,52600.0,17.8196,17.9356,17.8051,17.8268,52600.0
2008-09-03 11:30:00,24.58,24.59,24.39,24.4,59200.0,17.8196,17.8268,17.6818,17.6891,59200.0
2008-09-03 12:00:00,24.41,24.49,24.39,24.48,53800.0,17.6963,17.7543,17.6818,17.7471,53800.0
2008-09-03 12:30:00,24.47,24.6,24.45,24.58,38900.0,17.7398,17.8341,17.7253,17.8196,38900.0
2008-09-03 13:00:00,24.58,24.74,24.56,24.73,46500.0,17.8196,17.9356,17.8051,17.9283,46500.0
2008-09-03 13:30:00,24.73,24.84,24.68,24.84,53200.0,17.9283,18.0081,17.8921,18.0081,53200.0
2008-09-03 14:00:00,24.85,24.95,24.74,24.81,96500.0,18.0153,18.0878,17.9356,17.9863,96500.0
2008-09-03 14:30:00,24.8,24.87,24.76,24.81,59200.0,17.9791,18.0298,17.9501,17.9863,59200.0
2008-09-03 15:00:00,24.8,25.06,24.79,24.95,127700.0,17.9791,18.1676,17.9718,18.0878,127700.0
2008-09-03 15:30:00,24.94,25.01,24.86,24.96,166100.0,18.0806,18.1313,18.0226,18.0951,166100.0
2008-09-04 09:30:00,24.81,24.89,24.59,24.61,44300.0,17.9863,18.0443,17.8268,17.8413,44300.0
2008-09-04 10:00:00,24.61,24.67,24.48,24.51,56400.0,17.8413,17.8848,17.7471,17.7688,56400.0
2008-09-04 10:30:00,24.51,24.51,24.18,24.27,79500.0,17.7688,17.7688,17.5296,17.5948,79500.0
2008-09-04 11:00:00,24.25,24.28,24.1,24.2,48800.0,17.5803,17.6021,17.4716,17.5441,48800.0
2008-09-04 11:30:00,24.2,24.39,24.18,24.25,46500.0,17.5441,17.6818,17.5296,17.5803,46500.0
2008-09-04 12:00:00,24.25,24.34,24.12,24.13,49500.0,17.5803,17.6456,17.4861,17.4933,49500.0
2008-09-04 12:30:00,24.15,24.21,24.07,24.09,32900.0,17.5078,17.5513,17.4498,17.4643,32900.0
2008-09-04 13:00:00,24.1,24.12,23.89,23.89,94600.0,17.4716,17.4861,17.3193,17.3193,94600.0
2008-09-04 13:30:00,23.88,24.11,23.88,24.02,78000.0,17.3121,17.4788,17.3121,17.4136,78000.0
2008-09-04 14:00:00,24.01,24.07,23.84,24.02,108900.0,17.4063,17.4498,17.2831,17.4136,108900.0
2008-09-04 14:30:00,24.03,24.07,23.88,24.06,139200.0,17.4208,17.4498,17.3121,17.4426,139200.0
2008-09-04 15:00:00,24.06,24.12,23.95,24.1,216400.0,17.4426,17.4861,17.3628,17.4716,216400.0
2008-09-04 15:30:00,24.11,24.12,23.88,23.97,265400.0,17.4788,17.4861,17.3121,17.3773,265400.0
2008-09-05 09:30:00,23.78,23.99,23.7,23.91,64000.0,17.2396,17.3918,17.1816,17.3338,64000.0
2008-09-05 10:00:00,23.95,24.01,23.61,23.64,70000.0,17.3628,17.4063,17.1164,17.1381,70000.0
2008-09-05 10:30:00,23.62,23.65,23.37,23.4,95100.0,17.1236,17.1454,16.9424,16.9641,95100.0
2008-09-05 11:00:00,23.39,23.55,23.35,23.53,57800.0,16.9569,17.0729,16.9279,17.0584,57800.0
2008-09-05 11:30:00,23.53,23.77,23.49,23.71,62400.0,17.0584,17.2324,17.0294,17.1889,62400.0
2008-09-05 12:00:00,23.71,23.73,23.51,23.68,56500.0,17.1889,17.2034,17.0439,17.1671,56500.0
2008-09-05 12:30:00,23.67,23.71,23.54,23.6,76300.0,17.1599,17.1889,17.0656,17.1091,76300.0
2008-09-05 13:00:00,23.6,23.64,23.53,23.58,72100.0,17.1091,17.1381,17.0584,17.0946,72100.0
2008-09-05 13:30:00,23.57,23.66,23.45,23.59,69100.0,17.0874,17.1526,17.0004,17.1019,69100.0
2008-09-05 14:00:00,23.59,23.75,23.5,23.67,117200.0,17.1019,17.2179,17.0366,17.1599,117200.0
2008-09-05 14:30:00,23.67,23.88,23.59,23.84,162900.0,17.1599,17.3121,17.1019,17.2831,162900.0
2008-09-05 15:00:00,23.83,23.83,23.67,23.82,155100.0,17.2758,17.2758,17.1599,17.2686,155100.0
2008-09-05 15:30:00,23.82,23.92,23.74,23.81,221400.0,17.2686,17.3411,17.2106,17.2614,221400.0
2008-09-08 09:30:00,24.45,24.53,23.9,24.12,127100.0,17.7253,17.7833,17.3266,17.4861,127100.0
2008-09-08 10:00:00,24.09,24.26,23.89,23.97,127800.0,17.4643,17.5876,17.3193,17.3773,127800.0
2008-09-08 10:30:00,23.96,24.25,23.93,23.93,82800.0,17.3701,17.5803,17.3483,17.3483,82800.0
2008-09-08 11:00:00,23.9,24.29,23.68,24.15,125900.0,17.3266,17.6093,17.1671,17.5078,125900.0
2008-09-08 11:30:00,24.16,24.39,24.1,24.12,90500.0,17.5151,17.6818,17.4716,17.4861,90500.0
2008-09-08 12:00:00,24.12,24.27,24.05,24.26,50700.0,17.4861,17.5948,17.4353,17.5876,50700.0
2008-09-08 12:30:00,24.26,24.36,24.24,24.3,42700.0,17.5876,17.6601,17.5731,17.6166,42700.0
2008-09-08 13:00:00,24.28,24.3,24.1,24.25,41600.0,17.6021,17.6166,17.4716,17.5803,41600.0
2008-09-08 13:30:00,24.24,24.26,24.03,24.07,36300.0,17.5731,17.5876,17.4208,17.4498,36300.0
2008-09-08 14:00:00,24.06,24.32,24.06,24.32,83300.0,17.4426,17.6311,17.4426,17.6311,83300.0
2008-09-08 14:30:00,24.32,24.34,24.17,24.24,73700.0,17.6311,17.6456,17.5223,17.5731,73700.0
2008-09-08 15:00:00,24.22,24.32,24.03,24.27,79200.0,17.5586,17.6311,17.4208,17.5948,79200.0
2008-09-08 15:30:00,24.28,24.47,24.25,24.46,245000.0,17.6021,17.7398,17.5803,17.7326,245000.0
2008-09-09 09:30:00,24.2,24.68,24.2,24.51,86300.0,17.5441,17.8921,17.5441,17.7688,86300.0
2008-09-09 10:00:00,24.51,24.54,24.22,24.24,101100.0,17.7688,17.7906,17.5586,17.5731,101100.0
2008-09-09 10:30:00,24.22,24.28,24.12,24.17,88500.0,17.5586,17.6021,17.4861,17.5223,88500.0
2008-09-09 11:00:00,24.14,24.49,24.09,24.47,127700.0,17.5006,17.7543,17.4643,17.7398,127700.0
2008-09-09 11:30:00,24.45,24.47,24.33,24.42,55200.0,17.7253,17.7398,17.6383,17.7036,55200.0
2008-09-09 12:00:00,24.42,24.44,24.32,24.36,38200.0,17.7036,17.7181,17.6311,17.6601,38200.0
2008-09-09 12:30:00,24.35,24.51,24.32,24.45,59300.0,17.6528,17.7688,17.6311,17.7253,59300.0
2008-09-09 13:00:00,24.43,24.68,24.4,24.56,109000.0,17.7108,17.8921,17.6891,17.8051,109000.0
2008-09-09 13:30:00,24.56,24.64,24.49,24.53,112300.0,17.8051,17.8631,17.7543,17.7833,112300.0
2008-09-09 14:00:00,24.52,24.56,24.34,24.35,69600.0,17.7761,17.8051,17.6456,17.6528,69600.0
2008-09-09 14:30:00,24.34,24.43,24.24,24.34,119800.0,17.6456,17.7108,17.5731,17.6456,119800.0
2008-09-09 15:00:00,24.33,24.41,24.26,24.33,137900.0,17.6383,17.6963,17.5876,17.6383,137900.0
2008-09-09 15:30:00,24.33,24.38,24.14,24.18,139200.0,17.6383,17.6746,17.5006,17.5296,139200.0
2008-09-10 09:30:00,24.37,24.81,24.18,24.63,65300.0,17.6673,17.9863,17.5296,17.8558,65300.0
2008-09-10 10:00:00,24.62,24.66,24.33,24.46,33000.0,17.8486,17.8776,17.6383,17.7326,33000.0
2008-09-10 10:30:00,24.44,24.62,24.24,24.35,59400.0,17.7181,17.8486,17.5731,17.6528,59400.0
2008-09-10 11:00:00,24.32,24.55,24.26,24.44,82300.0,17.6311,17.7978,17.5876,17.7181,82300.0
2008-09-10 11:30:00,24.44,24.76,24.43,24.67,66200.0,17.7181,17.9501,17.7108,17.8848,66200.0
2008-09-10 12:00:00,24.68,24.9,24.66,24.77,69600.0,17.8921,18.0516,17.8776,17.9573,69600.0
2008-09-10 12:30:00,24.75,24.9,24.71,24.76,95300.0,17.9428,18.0516,17.9138,17.9501,95300.0
2008-09-10 13:00:00,24.76,24.76,24.64,24.73,51600.0,17.9501,17.9501,17.8631,17.9283,51600.0
2008-09-10 13:30:00,24.73,24.93,24.73,24.8,93000.0,17.9283,18.0733,17.9283,17.9791,93000.0
2008-09-10 14:00:00,24.8,25.07,24.77,24.99,131100.0,17.9791,18.1748,17.9573,18.1168,131100.0
2008-09-10 14:30:00,24.99,25.09,24.96,25.07,137300.0,18.1168,18.1893,18.0951,18.1748,137300.0
2008-09-10 15:00:00,25.06,25.14,24.94,24.97,207000.0,18.1676,18.2256,18.0806,18.1023,207000.0
2008-09-10 15:30:00,24.98,25.03,24.78,24.79,267800.0,18.1096,18.1458,17.9646,17.9718,267800.0
2008-09-11 09:30:00,24.61,24.65,24.43,24.53,77300.0,17.8413,17.8703,17.7108,17.7833,77300.0
2008-09-11 10:00:00,24.53,24.79,24.49,24.7,59200.0,17.7833,17.9718,17.7543,17.9066,59200.0
2008-09-11 10:30:00,24.7,24.97,24.63,24.85,66400.0,17.9066,18.1023,17.8558,18.0153,66400.0
2008-09-11 11:00:00,24.85,24.97,24.69,24.74,113300.0,18.0153,18.1023,17.8993,17.9356,113300.0
2008-09-11 11:30:00,24.73,24.92,24.73,24.78,53200.0,17.9283,18.0661,17.9283,17.9646,53200.0
2008-09-11 12:00:00,24.79,24.95,24.72,24.73,54100.0,17.9718,18.0878,17.9211,17.9283,54100.0
2008-09-11 12:30:00,24.73,24.85,24.64,24.78,67800.0,17.9283,18.0153,17.8631,17.9646,67800.0
2008-09-11 13:00:00,24.77,24.84,24.64,24.75,43700.0,17.9573,18.0081,17.8631,17.9428,43700.0
2008-09-11 13:30:00,24.76,25.0,24.76,24.9,67900.0,17.9501,18.1241,17.9501,18.0516,67900.0
2008-09-11 14:00:00,24.9,24.99,24.78,24.9,93400.0,18.0516,18.1168,17.9646,18.0516,93400.0
2008-09-11 14:30:00,24.89,24.95,24.76,24.84,113500.0,18.0443,18.0878,17.9501,18.0081,113500.0
2008-09-11 15:00:00,24.84,24.97,24.67,24.69,136500.0,18.0081,18.1023,17.8848,17.8993,136500.0
2008-09-11 15:30:00,24.7,24.95,24.64,24.92,347000.0,17.9066,18.0878,17.8631,18.0661,347000.0
2008-09-12 09:30:00,25.0,25.0,24.47,24.67,81800.0,18.1241,18.1241,17.7398,17.8848,81800.0
2008-09-12 10:00:00,24.63,24.85,24.56,24.75,75200.0,17.8558,18.0153,17.8051,17.9428,75200.0
2008-09-12 10:30:00,24.77,24.79,24.61,24.73,179200.0,17.9573,17.9718,17.8413,17.9283,179200.0
2008-09-12 11:00:00,24.74,24.91,24.68,24.82,80900.0,17.9356,18.0588,17.8921,17.9936,80900.0
2008-09-12 11:30:00,24.8,24.82,24.59,24.64,74600.0,17.9791,17.9936,17.8268,17.8631,74600.0
2008-09-12 12:00:00,24.65,24.81,24.61,24.75,53300.0,17.8703,17.9863,17.8413,17.9428,53300.0
2008-09-12 12:30:00,24.75,24.82,24.62,24.65,37300.0,17.9428,17.9936,17.8486,17.8703,37300.0
2008-09-12 13:00:00,24.64,24.82,24.63,24.79,60500.0,17.8631,17.9936,17.8558,17.9718,60500.0
2008-09-12 13:30:00,24.79,24.81,24.68,24.81,59500.0,17.9718,17.9863,17.8921,17.9863,59500.0
2008-09-12 14:00:00,24.81,24.85,24.7,24.76,75600.0,17.9863,18.0153,17.9066,17.9501,75600.0
2008-09-12 14:30:00,24.77,25.04,24.74,25.0,89200.0,17.9573,18.1531,17.9356,18.1241,89200.0
2008-09-12 15:00:00,25.0,25.02,24.84,24.95,108700.0,18.1241,18.1386,18.0081,18.0878,108700.0
2008-09-12 15:30:00,24.95,25.01,24.77,24.97,171300.0,18.0878,18.1313,17.9573,18.1023,171300.0
2008-09-15 09:30:00,24.65,24.65,24.09,24.32,145500.0,17.8703,17.8703,17.4643,17.6311,145500.0
2008-09-15 10:00:00,24.31,24.72,24.3,24.72,76400.0,17.6238,17.9211,17.6166,17.9211,76400.0
2008-09-15 10:30:00,24.72,24.98,24.59,24.9,75700.0,17.9211,18.1096,17.8268,18.0516,75700.0
2008-09-15 11:00:00,24.88,24.91,24.56,24.57,36300.0,18.0371,18.0588,17.8051,17.8123,36300.0
2008-09-15 11:30:00,24.55,24.65,24.31,24.33,56000.0,17.7978,17.8703,17.6238,17.6383,56000.0
2008-09-15 12:00:00,24.34,24.58,24.3,24.47,55300.0,17.6456,17.8196,17.6166,17.7398,55300.0
2008-09-15 12:30:00,24.47,24.67,24.36,24.59,57800.0,17.7398,17.8848,17.6601,17.8268,57800.0
2008-09-15 13:00:00,24.59,24.64,24.41,24.42,85600.0,17.8268,17.8631,17.6963,17.7036,85600.0
2008-09-15 13:30:00,24.42,24.46,24.31,24.43,62700.0,17.7036,17.7326,17.6238,17.7108,62700.0
2008-09-15 14:00:00,24.4,24.55,24.33,24.37,71900.0,17.6891,17.7978,17.6383,17.6673,71900.0
2008-09-15 14:30:00,24.35,24.45,24.18,24.31,56400.0,17.6528,17.7253,17.5296,17.6238,56400.0
2008-09-15 15:00:00,24.31,24.32,23.98,24.06,73300.0,17.6238,17.6311,17.3846,17.4426,73300.0
2008-09-15 15:30:00,24.1,24.35,24.0,24.09,199500.0,17.4716,17.6528,17.3991,17.4643,199500.0
2008-09-16 09:30:00,23.61,23.61,22.82,23.11,271700.0,17.1164,17.1164,16.5436,16.7539,271700.0
2008-09-16 10:00:00,23.1,23.3,22.84,23.28,169200.0,16.7466,16.8916,16.5581,16.8771,169200.0
2008-09-16 10:30:00,23.25,23.48,23.08,23.33,161900.0,16.8554,17.0221,16.7321,16.9134,161900.0
2008-09-16 11:00:00,23.33,23.55,23.12,23.17,169200.0,16.9134,17.0729,16.7611,16.7974,169200.0
2008-09-16 11:30:00,23.17,23.42,23.16,23.41,93500.0,16.7974,16.9786,16.7901,16.9714,93500.0
2008-09-16 12:00:00,23.41,23.63,23.33,23.39,158000.0,16.9714,17.1309,16.9134,16.9569,158000.0
2008-09-16 12:30:00,23.38,23.39,23.18,23.32,128200.0,16.9496,16.9569,16.8046,16.9061,128200.0
2008-09-16 13:00:00,23.32,23.38,23.23,23.29,138900.0,16.9061,16.9496,16.8409,16.8844,138900.0
2008-09-16 13:30:00,23.3,23.31,23.16,23.2,94100.0,16.8916,16.8989,16.7901,16.8191,94100.0
2008-09-16 14:00:00,23.21,23.33,22.88,22.96,164400.0,16.8264,16.9134,16.5871,16.6451,164400.0
2008-09-16 14:30:00,23.0,23.42,22.92,23.22,349500.0,16.6741,16.9786,16.6161,16.8336,349500.0
2008-09-16 15:00:00,23.23,23.49,23.0,23.42,237700.0,16.8409,17.0294,16.6741,16.9786,237700.0
2008-09-16 15:30:00,23.42,23.77,23.4,23.65,422400.0,16.9786,17.2324,16.9641,17.1454,422400.0
2008-09-17 09:30:00,23.28,23.28,22.88,22.97,114200.0,16.8771,16.8771,16.5871,16.6524,114200.0
2008-09-17 10:00:00,22.93,23.0,22.48,22.51,197800.0,16.6234,16.6741,16.2972,16.3189,197800.0
2008-09-17 10:30:00,22.5,22.57,22.38,22.38,181100.0,16.3117,16.3624,16.2247,16.2247,181100.0
2008-09-17 11:00:00,22.38,22.43,21.7,21.79,192400.0,16.2247,16.2609,15.7317,15.7969,192400.0
2008-09-17 11:30:00,21.81,22.32,21.74,22.25,105700.0,15.8114,16.1812,15.7607,16.1304,105700.0
2008-09-17 12:00:00,22.2,22.21,21.92,22.05,111000.0,16.0942,16.1014,15.8912,15.9854,111000.0
2008-09-17 12:30:00,22.03,22.22,21.95,22.08,126700.0,15.9709,16.1087,15.9129,16.0072,126700.0
2008-09-17 13:00:00,22.08,22.23,21.95,21.98,82200.0,16.0072,16.1159,15.9129,15.9347,82200.0
2008-09-17 13:30:00,21.98,22.14,21.93,22.03,78000.0,15.9347,16.0507,15.8984,15.9709,78000.0
2008-09-17 14:00:00,22.03,22.32,22.01,22.32,99100.0,15.9709,16.1812,15.9564,16.1812,99100.0
2008-09-17 14:30:00,22.33,22.38,22.09,22.27,126700.0,16.1884,16.2247,16.0144,16.1449,126700.0
2008-09-17 15:00:00,22.28,22.48,22.21,22.29,140700.0,16.1522,16.2972,16.1014,16.1594,140700.0
2008-09-17 15:30:00,22.3,22.32,21.79,21.83,193600.0,16.1667,16.1812,15.7969,15.8259,193600.0
2008-09-18 09:30:00,21.91,22.49,21.91,22.32,123500.0,15.8839,16.3044,15.8839,16.1812,123500.0
2008-09-18 10:00:00,22.34,22.44,22.09,22.41,98900.0,16.1957,16.2682,16.0144,16.2464,98900.0
2008-09-18 10:30:00,22.39,22.42,22.03,22.05,81200.0,16.2319,16.2537,15.9709,15.9854,81200.0
2008-09-18 11:00:00,22.03,22.06,21.82,21.92,101000.0,15.9709,15.9927,15.8187,15.8912,101000.0
2008-09-18 11:30:00,21.91,21.97,21.62,21.82,89500.0,15.8839,15.9274,15.6737,15.8187,89500.0
2008-09-18 12:00:00,21.83,22.03,21.69,21.9,135800.0,15.8259,15.9709,15.7244,15.8767,135800.0
2008-09-18 12:30:00,21.88,21.96,21.38,21.42,192900.0,15.8622,15.9202,15.4997,15.5287,192900.0
2008-09-18 13:00:00,21.42,21.83,21.41,21.81,118400.0,15.5287,15.8259,15.5214,15.8114,118400.0
2008-09-18 13:30:00,21.81,22.2,21.81,22.07,86800.0,15.8114,16.0942,15.8114,15.9999,86800.0
2008-09-18 14:00:00,22.09,22.13,21.8,21.96,97400.0,16.0144,16.0434,15.8042,15.9202,97400.0
2008-09-18 14:30:00,21.94,22.27,21.85,22.19,97900.0,15.9057,16.1449,15.8404,16.0869,97900.0
2008-09-18 15:00:00,22.21,23.29,22.15,23.06,275600.0,16.1014,16.8844,16.0579,16.7176,275600.0
2008-09-18 15:30:00,23.04,23.34,22.79,22.84,369000.0,16.7031,16.9206,16.5219,16.5581,369000.0
2008-09-19 09:30:00,22.07,23.8,21.87,23.46,344200.0,15.9999,17.2541,15.8549,17.0076,344200.0
2008-09-19 10:00:00,23.46,23.61,23.22,23.29,72500.0,17.0076,17.1164,16.8336,16.8844,72500.0
2008-09-19 10:30:00,23.29,23.47,23.16,23.41,89900.0,16.8844,17.0149,16.7901,16.9714,89900.0
2008-09-19 11:00:00,23.41,23.6,23.15,23.25,108600.0,16.9714,17.1091,16.7829,16.8554,108600.0
2008-09-19 11:30:00,23.25,23.48,23.22,23.46,101600.0,16.8554,17.0221,16.8336,17.0076,101600.0
2008-09-19 12:00:00,23.49,23.59,23.29,23.58,138800.0,17.0294,17.1019,16.8844,17.0946,138800.0
2008-09-19 12:30:00,23.57,23.59,23.15,23.24,94700.0,17.0874,17.1019,16.7829,16.8481,94700.0
2008-09-19 13:00:00,23.24,23.25,22.92,23.2,115300.0,16.8481,16.8554,16.6161,16.8191,115300.0
2008-09-19 13:30:00,23.2,23.25,22.99,23.16,112300.0,16.8191,16.8554,16.6669,16.7901,112300.0
2008-09-19 14:00:00,23.15,23.23,23.04,23.13,93100.0,16.7829,16.8409,16.7031,16.7684,93100.0
2008-09-19 14:30:00,23.14,23.2,22.97,22.98,108800.0,16.7756,16.8191,16.6524,16.6596,108800.0
2008-09-19 15:00:00,22.99,23.16,22.91,23.16,124700.0,16.6669,16.7901,16.6089,16.7901,124700.0
2008-09-19 15:30:00,23.16,23.29,22.97,23.23,196500.0,16.7901,16.8844,16.6524,16.8409,196500.0
2008-09-22 09:30:00,23.06,23.5,22.91,23.35,74900.0,16.7176,17.0366,16.6089,16.9279,74900.0
2008-09-22 10:00:00,23.35,23.38,23.2,23.36,27400.0,16.9279,16.9496,16.8191,16.9351,27400.0
2008-09-22 10:30:00,23.36,23.5,23.34,23.48,52800.0,16.9351,17.0366,16.9206,17.0221,52800.0
2008-09-22 11:00:00,23.49,23.5,23.23,23.27,75800.0,17.0294,17.0366,16.8409,16.8699,75800.0
2008-09-22 11:30:00,23.26,23.33,23.19,23.24,41800.0,16.8626,16.9134,16.8119,16.8481,41800.0
2008-09-22 12:00:00,23.24,23.27,23.08,23.24,46700.0,16.8481,16.8699,16.7321,16.8481,46700.0
2008-09-22 12:30:00,23.24,23.29,23.18,23.28,65500.0,16.8481,16.8844,16.8046,16.8771,65500.0
2008-09-22 13:00:00,23.28,23.29,23.01,23.1,80900.0,16.8771,16.8844,16.6814,16.7466,80900.0
2008-09-22 13:30:00,23.11,23.14,22.99,23.09,80900.0,16.7539,16.7756,16.6669,16.7394,80900.0
2008-09-22 14:00:00,23.08,23.09,22.84,22.9,88900.0,16.7321,16.7394,16.5581,16.6016,88900.0
2008-09-22 14:30:00,22.91,23.0,22.53,22.62,191700.0,16.6089,16.6741,16.3334,16.3986,191700.0
2008-09-22 15:00:00,22.62,22.69,22.19,22.2,176700.0,16.3986,16.4494,16.0869,16.0942,176700.0
2008-09-22 15:30:00,22.21,22.27,22.04,22.13,322900.0,16.1014,16.1449,15.9782,16.0434,322900.0
2008-09-23 09:30:00,22.19,22.5,21.99,22.25,33000.0,16.0869,16.3117,15.9419,16.1304,33000.0
2008-09-23 10:00:00,22.29,22.64,22.29,22.6,57400.0,16.1594,16.4131,16.1594,16.3841,57400.0
2008-09-23 10:30:00,22.58,22.68,22.3,22.59,92300.0,16.3696,16.4421,16.1667,16.3769,92300.0
2008-09-23 11:00:00,22.58,22.85,22.4,22.68,70400.0,16.3696,16.5654,16.2392,16.4421,70400.0
2008-09-23 11:30:00,22.69,22.75,22.61,22.63,32600.0,16.4494,16.4929,16.3914,16.4059,32600.0
2008-09-23 12:00:00,22.63,22.74,22.51,22.59,43300.0,16.4059,16.4856,16.3189,16.3769,43300.0
2008-09-23 12:30:00,22.58,22.58,22.4,22.46,20400.0,16.3696,16.3696,16.2392,16.2827,20400.0
2008-09-23 13:00:00,22.45,22.56,22.26,22.44,71500.0,16.2754,16.3551,16.1377,16.2682,71500.0
2008-09-23 13:30:00,22.47,22.47,22.23,22.41,41700.0,16.2899,16.2899,16.1159,16.2464,41700.0
2008-09-23 14:00:00,22.44,22.69,22.32,22.64,83000.0,16.2682,16.4494,16.1812,16.4131,83000.0
2008-09-23 14:30:00,22.65,22.78,22.49,22.66,92500.0,16.4204,16.5146,16.3044,16.4276,92500.0
2008-09-23 15:00:00,22.67,22.83,22.61,22.64,99000.0,16.4349,16.5509,16.3914,16.4131,99000.0
2008-09-23 15:30:00,22.65,22.68,22.19,22.23,162300.0,16.4204,16.4421,16.0869,16.1159,162300.0
2008-09-24 09:30:00,22.47,22.47,21.84,22.07,80300.0,16.2899,16.2899,15.8332,15.9999,80300.0
2008-09-24 10:00:00,22.07,22.3,21.97,22.27,85100.0,15.9999,16.1667,15.9274,16.1449,85100.0
2008-09-24 10:30:00,22.32,22.55,22.3,22.55,69300.0,16.1812,16.3479,16.1667,16.3479,69300.0
2008-09-24 11:00:00,22.56,22.56,22.32,22.42,63000.0,16.3551,16.3551,16.1812,16.2537,63000.0
2008-09-24 11:30:00,22.43,22.48,22.26,22.38,56600.0,16.2609,16.2972,16.1377,16.2247,56600.0
2008-09-24 12:00:00,22.39,22.51,22.33,22.39,38500.0,16.2319,16.3189,16.1884,16.2319,38500.0
2008-09-24 12:30:00,22.36,22.55,22.35,22.54,57700.0,16.2102,16.3479,16.2029,16.3406,57700.0
2008-09-24 13:00:00,22.53,23.02,22.53,23.01,136500.0,16.3334,16.6886,16.3334,16.6814,136500.0
2008-09-24 13:30:00,23.0,23.1,22.91,22.95,141700.0,16.6741,16.7466,16.6089,16.6379,141700.0
2008-09-24 14:00:00,22.95,23.02,22.85,23.01,89900.0,16.6379,16.6886,16.5654,16.6814,89900.0
2008-09-24 14:30:00,23.01,23.19,22.87,22.92,124600.0,16.6814,16.8119,16.5799,16.6161,124600.0
2008-09-24 15:00:00,22.91,22.95,22.64,22.75,129900.0,16.6089,16.6379,16.4131,16.4929,129900.0
2008-09-24 15:30:00,22.75,22.8,22.51,22.68,128200.0,16.4929,16.5291,16.3189,16.4421,128200.0
2008-09-25 09:30:00,22.87,23.07,22.59,22.87,77400.0,16.5799,16.7249,16.3769,16.5799,77400.0
2008-09-25 10:00:00,22.85,22.93,22.61,22.77,100900.0,16.5654,16.6234,16.3914,16.5074,100900.0
2008-09-25 10:30:00,22.77,22.85,22.6,22.65,84100.0,16.5074,16.5654,16.3841,16.4204,84100.0
2008-09-25 11:00:00,22.66,23.06,22.66,23.05,66900.0,16.4276,16.7176,16.4276,16.7104,66900.0
2008-09-25 11:30:00,23.01,23.15,22.97,23.1,82400.0,16.6814,16.7829,16.6524,16.7466,82400.0
2008-09-25 12:00:00,23.11,23.29,23.11,23.25,52800.0,16.7539,16.8844,16.7539,16.8554,52800.0
2008-09-25 12:30:00,23.26,23.44,23.26,23.4,93600.0,16.8626,16.9931,16.8626,16.9641,93600.0
2008-09-25 13:00:00,23.42,23.5,23.21,23.3,76000.0,16.9786,17.0366,16.8264,16.8916,76000.0
2008-09-25 13:30:00,23.3,23.46,23.26,23.32,70700.0,16.8916,17.0076,16.8626,16.9061,70700.0
2008-09-25 14:00:00,23.33,23.34,23.11,23.25,61200.0,16.9134,16.9206,16.7539,16.8554,61200.0
2008-09-25 14:30:00,23.24,23.26,23.02,23.08,91700.0,16.8481,16.8626,16.6886,16.7321,91700.0
2008-09-25 15:00:00,23.07,23.3,23.06,23.26,78900.0,16.7249,16.8916,16.7176,16.8626,78900.0
2008-09-25 15:30:00,23.26,23.29,23.08,23.16,155500.0,16.8626,16.8844,16.7321,16.7901,155500.0
2008-09-26 09:30:00,22.96,23.06,22.67,22.91,98700.0,16.6451,16.7176,16.4349,16.6089,98700.0
2008-09-26 10:00:00,22.91,23.0,22.8,22.86,54800.0,16.6089,16.6741,16.5291,16.5726,54800.0
2008-09-26 10:30:00,22.86,23.17,22.83,23.03,94000.0,16.5726,16.7974,16.5509,16.6959,94000.0
2008-09-26 11:00:00,23.02,23.1,22.83,22.87,70700.0,16.6886,16.7466,16.5509,16.5799,70700.0
2008-09-26 11:30:00,22.86,22.97,22.8,22.83,70600.0,16.5726,16.6524,16.5291,16.5509,70600.0
2008-09-26 12:00:00,22.83,22.91,22.78,22.87,45800.0,16.5509,16.6089,16.5146,16.5799,45800.0
2008-09-26 12:30:00,22.88,22.89,22.76,22.82,55700.0,16.5871,16.5944,16.5001,16.5436,55700.0
2008-09-26 13:00:00,22.83,22.89,22.66,22.83,152400.0,16.5509,16.5944,16.4276,16.5509,152400.0
2008-09-26 13:30:00,22.83,22.98,22.81,22.88,43700.0,16.5509,16.6596,16.5364,16.5871,43700.0
2008-09-26 14:00:00,22.88,22.92,22.82,22.82,52700.0,16.5871,16.6161,16.5436,16.5436,52700.0
2008-09-26 14:30:00,22.82,22.93,22.77,22.85,61000.0,16.5436,16.6234,16.5074,16.5654,61000.0
2008-09-26 15:00:00,22.85,23.05,22.72,23.0,135100.0,16.5654,16.7104,16.4711,16.6741,135100.0
2008-09-26 15:30:00,23.02,23.15,22.96,23.15,172600.0,16.6886,16.7829,16.6451,16.7829,172600.0
2008-09-29 09:30:00,23.02,23.05,22.52,22.72,80500.0,16.6886,16.7104,16.3261,16.4711,80500.0
2008-09-29 10:00:00,22.72,22.74,22.45,22.61,75900.0,16.4711,16.4856,16.2754,16.3914,75900.0
2008-09-29 10:30:00,22.58,22.76,22.55,22.59,46300.0,16.3696,16.5001,16.3479,16.3769,46300.0
2008-09-29 11:00:00,22.58,22.63,22.44,22.5,85900.0,16.3696,16.4059,16.2682,16.3117,85900.0
2008-09-29 11:30:00,22.5,22.5,22.23,22.25,72100.0,16.3117,16.3117,16.1159,16.1304,72100.0
2008-09-29 12:00:00,22.25,22.26,21.93,22.0,77000.0,16.1304,16.1377,15.8984,15.9492,77000.0
2008-09-29 12:30:00,21.99,22.15,21.94,22.08,75200.0,15.9419,16.0579,15.9057,16.0072,75200.0
2008-09-29 13:00:00,22.07,22.11,21.94,22.08,68200.0,15.9999,16.0289,15.9057,16.0072,68200.0
2008-09-29 13:30:00,22.04,22.11,21.33,21.64,145800.0,15.9782,16.0289,15.4634,15.6882,145800.0
2008-09-29 14:00:00,21.64,21.97,21.26,21.61,212600.0,15.6882,15.9274,15.4127,15.6664,212600.0
2008-09-29 14:30:00,21.6,21.73,21.46,21.5,85000.0,15.6592,15.7534,15.5577,15.5867,85000.0
2008-09-29 15:00:00,21.52,21.55,21.1,21.24,120000.0,15.6012,15.6229,15.2967,15.3982,120000.0
2008-09-29 15:30:00,21.25,21.5,21.16,21.4,219700.0,15.4054,15.5867,15.3402,15.5142,219700.0
2008-09-30 09:30:00,21.95,21.97,21.13,21.14,51700.0,15.9129,15.9274,15.3185,15.3257,51700.0
2008-09-30 10:00:00,21.15,21.58,21.11,21.37,65600.0,15.333,15.6447,15.304,15.4924,65600.0
2008-09-30 10:30:00,21.39,21.56,21.35,21.35,30400.0,15.5069,15.6302,15.4779,15.4779,30400.0
2008-09-30 11:00:00,21.34,21.54,21.33,21.47,48700.0,15.4707,15.6157,15.4634,15.5649,48700.0
2008-09-30 11:30:00,21.47,21.64,21.39,21.61,73500.0,15.5649,15.6882,15.5069,15.6664,73500.0
2008-09-30 12:00:00,21.59,21.62,21.36,21.4,30600.0,15.6519,15.6737,15.4852,15.5142,30600.0
2008-09-30 12:30:00,21.39,21.47,21.37,21.43,24400.0,15.5069,15.5649,15.4924,15.5359,24400.0
2008-09-30 13:00:00,21.42,21.54,21.26,21.51,63200.0,15.5287,15.6157,15.4127,15.5939,63200.0
2008-09-30 13:30:00,21.51,21.68,21.5,21.59,59100.0,15.5939,15.7172,15.5867,15.6519,59100.0
2008-09-30 14:00:00,21.59,21.76,21.54,21.73,68600.0,15.6519,15.7752,15.6157,15.7534,68600.0
2008-09-30 14:30:00,21.73,21.76,21.58,21.59,58800.0,15.7534,15.7752,15.6447,15.6519,58800.0
2008-09-30 15:00:00,21.6,21.9,21.51,21.88,185700.0,15.6592,15.8767,15.5939,15.8622,185700.0
2008-09-30 15:30:00,21.89,22.16,21.79,22.03,604600.0,15.8694,16.0652,15.7969,15.9709,604600.0
2008-10-01 09:30:00,21.7,22.02,21.7,21.86,50000.0,15.7317,15.9637,15.7317,15.8477,50000.0
2008-10-01 10:00:00,21.86,21.87,21.56,21.75,51300.0,15.8477,15.8549,15.6302,15.7679,51300.0
2008-10-01 10:30:00,21.75,21.89,21.69,21.89,63800.0,15.7679,15.8694,15.7244,15.8694,63800.0
2008-10-01 11:00:00,21.87,22.04,21.76,22.03,82600.0,15.8549,15.9782,15.7752,15.9709,82600.0
2008-10-01 11:30:00,22.05,22.07,21.91,21.93,50800.0,15.9854,15.9999,15.8839,15.8984,50800.0
2008-10-01 12:00:00,21.93,22.08,21.91,22.0,88900.0,15.8984,16.0072,15.8839,15.9492,88900.0
2008-10-01 12:30:00,22.0,22.17,21.96,22.1,126200.0,15.9492,16.0724,15.9202,16.0217,126200.0
2008-10-01 13:00:00,22.09,22.12,21.97,22.06,52800.0,16.0144,16.0362,15.9274,15.9927,52800.0
2008-10-01 13:30:00,22.04,22.2,21.86,21.93,169700.0,15.9782,16.0942,15.8477,15.8984,169700.0
2008-10-01 14:00:00,21.91,22.1,21.86,22.03,119200.0,15.8839,16.0217,15.8477,15.9709,119200.0
2008-10-01 14:30:00,22.02,22.07,21.92,21.99,92000.0,15.9637,15.9999,15.8912,15.9419,92000.0
2008-10-01 15:00:00,21.99,22.06,21.87,22.0,95600.0,15.9419,15.9927,15.8549,15.9492,95600.0
2008-10-01 15:30:00,22.0,22.02,21.9,21.98,96200.0,15.9492,15.9637,15.8767,15.9347,96200.0
2008-10-02 09:30:00,21.83,22.18,21.72,21.92,99200.0,15.8259,16.0797,15.7462,15.8912,99200.0
2008-10-02 10:00:00,21.9,22.01,21.79,21.9,71900.0,15.8767,15.9564,15.7969,15.8767,71900.0
2008-10-02 10:30:00,21.89,22.01,21.8,21.91,453600.0,15.8694,15.9564,15.8042,15.8839,453600.0
2008-10-02 11:00:00,21.91,21.99,21.77,21.97,227000.0,15.8839,15.9419,15.7824,15.9274,227000.0
2008-10-02 11:30:00,21.97,22.05,21.89,22.05,105900.0,15.9274,15.9854,15.8694,15.9854,105900.0
2008-10-02 12:00:00,22.03,22.22,21.87,21.89,77800.0,15.9709,16.1087,15.8549,15.8694,77800.0
2008-10-02 12:30:00,21.89,21.95,21.78,21.87,48300.0,15.8694,15.9129,15.7897,15.8549,48300.0
2008-10-02 13:00:00,21.86,21.9,21.78,21.83,125300.0,15.8477,15.8767,15.7897,15.8259,125300.0
2008-10-02 13:30:00,21.84,22.02,21.71,21.91,100600.0,15.8332,15.9637,15.7389,15.8839,100600.0
2008-10-02 14:00:00,21.92,22.0,21.74,21.76,125100.0,15.8912,15.9492,15.7607,15.7752,125100.0
2008-10-02 14:30:00,21.74,21.97,21.73,21.95,143900.0,15.7607,15.9274,15.7534,15.9129,143900.0
2008-10-02 15:00:00,21.95,21.97,21.67,21.74,128600.0,15.9129,15.9274,15.7099,15.7607,128600.0
2008-10-02 15:30:00,21.74,21.89,21.65,21.72,202700.0,15.7607,15.8694,15.6954,15.7462,202700.0
2008-10-03 09:30:00,22.0,22.25,21.94,22.14,61200.0,15.9492,16.1304,15.9057,16.0507,61200.0
2008-10-03 10:00:00,22.15,22.25,22.02,22.19,53800.0,16.0579,16.1304,15.9637,16.0869,53800.0
2008-10-03 10:30:00,22.19,22.38,22.11,22.28,72400.0,16.0869,16.2247,16.0289,16.1522,72400.0
2008-10-03 11:00:00,22.29,22.43,22.09,22.18,87900.0,16.1594,16.2609,16.0144,16.0797,87900.0
2008-10-03 11:30:00,22.19,22.29,22.14,22.23,67900.0,16.0869,16.1594,16.0507,16.1159,67900.0
2008-10-03 12:00:00,22.22,22.23,21.98,22.15,87600.0,16.1087,16.1159,15.9347,16.0579,87600.0
2008-10-03 12:30:00,22.15,22.27,22.13,22.19,110400.0,16.0579,16.1449,16.0434,16.0869,110400.0
2008-10-03 13:00:00,22.22,22.49,21.97,22.11,201500.0,16.1087,16.3044,15.9274,16.0289,201500.0
2008-10-03 13:30:00,22.07,22.19,21.78,22.01,202700.0,15.9999,16.0869,15.7897,15.9564,202700.0
2008-10-03 14:00:00,22.01,22.15,21.66,21.77,199600.0,15.9564,16.0579,15.7027,15.7824,199600.0
2008-10-03 14:30:00,21.77,22.07,21.73,21.99,223600.0,15.7824,15.9999,15.7534,15.9419,223600.0
2008-10-03 15:00:00,22.0,22.12,21.57,21.65,186600.0,15.9492,16.0362,15.6374,15.6954,186600.0
2008-10-03 15:30:00,21.64,21.75,21.31,21.32,327500.0,15.6882,15.7679,15.4489,15.4562,327500.0
2008-10-06 09:30:00,21.06,21.36,20.63,21.12,179600.0,15.2677,15.4852,14.956,15.3112,179600.0
2008-10-06 10:00:00,21.09,21.1,20.96,21.0,176100.0,15.2895,15.2967,15.1952,15.2242,176100.0
2008-10-06 10:30:00,21.0,21.02,20.67,20.94,313900.0,15.2242,15.2387,14.985,15.1807,313900.0
2008-10-06 11:00:00,20.95,21.22,20.85,20.92,197800.0,15.188,15.3837,15.1155,15.1662,197800.0
2008-10-06 11:30:00,20.91,20.92,20.5,20.62,148800.0,15.159,15.1662,14.8617,14.9487,148800.0
2008-10-06 12:00:00,20.6,20.73,20.47,20.7,181000.0,14.9342,15.0285,14.84,15.0067,181000.0
2008-10-06 12:30:00,20.71,20.77,20.41,20.52,164600.0,15.014,15.0575,14.7965,14.8762,164600.0
2008-10-06 13:00:00,20.52,20.72,20.45,20.57,141200.0,14.8762,15.0212,14.8255,14.9125,141200.0
2008-10-06 13:30:00,20.58,20.59,20.34,20.48,170800.0,14.9197,14.927,14.7457,14.8472,170800.0
2008-10-06 14:00:00,20.48,20.48,20.17,20.2,303900.0,14.8472,14.8472,14.6225,14.6442,303900.0
2008-10-06 14:30:00,20.2,20.32,19.94,20.22,321900.0,14.6442,14.7312,14.4557,14.6587,321900.0
2008-10-06 15:00:00,20.2,20.89,20.12,20.78,421300.0,14.6442,15.1445,14.5862,15.0647,421300.0
2008-10-06 15:30:00,20.78,21.16,20.6,20.99,535500.0,15.0647,15.3402,14.9342,15.217,535500.0
2008-10-07 09:30:00,20.84,21.01,20.36,20.76,174200.0,15.1082,15.2315,14.7602,15.0502,174200.0
2008-10-07 10:00:00,20.77,21.13,20.73,21.11,127300.0,15.0575,15.3185,15.0285,15.304,127300.0
2008-10-07 10:30:00,21.1,21.17,20.89,20.97,97100.0,15.2967,15.3475,15.1445,15.2025,97100.0
2008-10-07 11:00:00,20.97,21.04,20.62,20.83,83900.0,15.2025,15.2532,14.9487,15.101,83900.0
2008-10-07 11:30:00,20.82,21.29,20.82,21.01,77400.0,15.0937,15.4344,15.0937,15.2315,77400.0
2008-10-07 12:00:00,21.02,21.1,20.82,20.87,55300.0,15.2387,15.2967,15.0937,15.13,55300.0
2008-10-07 12:30:00,20.87,20.91,20.59,20.75,65500.0,15.13,15.159,14.927,15.043,65500.0
2008-10-07 13:00:00,20.75,21.19,20.51,20.64,204500.0,15.043,15.3619,14.869,14.9632,204500.0
2008-10-07 13:30:00,20.65,20.79,20.46,20.61,164700.0,14.9705,15.072,14.8327,14.9415,164700.0
2008-10-07 14:00:00,20.58,21.15,20.52,21.13,236500.0,14.9197,15.333,14.8762,15.3185,236500.0
2008-10-07 14:30:00,21.13,21.29,20.81,20.83,187200.0,15.3185,15.4344,15.0865,15.101,187200.0
2008-10-07 15:00:00,20.83,21.01,20.59,20.87,285800.0,15.101,15.2315,14.927,15.13,285800.0
2008-10-07 15:30:00,20.88,20.94,20.22,20.34,720600.0,15.1372,15.1807,14.6587,14.7457,720600.0
2008-10-08 09:30:00,19.75,21.08,19.42,21.0,264000.0,14.318,15.2822,14.0788,15.2242,264000.0
2008-10-08 10:00:00,20.97,21.43,20.25,20.36,275500.0,15.2025,15.5359,14.6805,14.7602,275500.0
2008-10-08 10:30:00,20.37,20.43,19.92,20.05,363400.0,14.7675,14.811,14.4412,14.5355,363400.0
2008-10-08 11:00:00,20.03,20.07,19.79,19.88,227700.0,14.521,14.55,14.347,14.4122,227700.0
2008-10-08 11:30:00,19.89,19.92,19.4,19.74,278600.0,14.4195,14.4412,14.0643,14.3108,278600.0
2008-10-08 12:00:00,19.74,19.83,19.4,19.43,262200.0,14.3108,14.376,14.0643,14.086,262200.0
2008-10-08 12:30:00,19.44,19.59,19.26,19.51,252600.0,14.0933,14.202,13.9628,14.144,252600.0
2008-10-08 13:00:00,19.51,20.07,19.51,19.74,280300.0,14.144,14.55,14.144,14.3108,280300.0
2008-10-08 13:30:00,19.75,20.1,19.7,20.07,263600.0,14.318,14.5717,14.2818,14.55,263600.0
2008-10-08 14:00:00,20.05,20.43,20.05,20.26,254000.0,14.5355,14.811,14.5355,14.6877,254000.0
2008-10-08 14:30:00,20.26,20.41,20.07,20.3,178300.0,14.6877,14.7965,14.55,14.7167,178300.0
2008-10-08 15:00:00,20.29,21.16,20.11,20.73,367300.0,14.7095,15.3402,14.579,15.0285,367300.0
2008-10-08 15:30:00,20.74,20.81,19.81,19.83,394100.0,15.0357,15.0865,14.3615,14.376,394100.0
2008-10-09 09:30:00,19.95,21.29,19.9,20.93,186800.0,14.463,15.4344,14.4267,15.1735,186800.0
2008-10-09 10:00:00,20.96,21.45,20.81,21.29,242000.0,15.1952,15.5504,15.0865,15.4344,242000.0
2008-10-09 10:30:00,21.29,21.51,21.13,21.25,292400.0,15.4344,15.5939,15.3185,15.4054,292400.0
2008-10-09 11:00:00,21.25,21.82,21.08,21.7,293900.0,15.4054,15.8187,15.2822,15.7317,293900.0
2008-10-09 11:30:00,21.71,22.05,21.47,21.76,327000.0,15.7389,15.9854,15.5649,15.7752,327000.0
2008-10-09 12:00:00,21.77,22.24,21.68,21.95,229300.0,15.7824,16.1232,15.7172,15.9129,229300.0
2008-10-09 12:30:00,21.98,22.11,21.8,21.98,223800.0,15.9347,16.0289,15.8042,15.9347,223800.0
2008-10-09 13:00:00,21.98,22.2,21.88,22.01,330200.0,15.9347,16.0942,15.8622,15.9564,330200.0
2008-10-09 13:30:00,22.03,22.3,21.95,22.21,245900.0,15.9709,16.1667,15.9129,16.1014,245900.0
2008-10-09 14:00:00,22.2,22.36,22.02,22.27,260000.0,16.0942,16.2102,15.9637,16.1449,260000.0
2008-10-09 14:30:00,22.28,22.37,21.87,21.87,345500.0,16.1522,16.2174,15.8549,15.8549,345500.0
2008-10-09 15:00:00,21.9,21.91,21.01,21.22,474300.0,15.8767,15.8839,15.2315,15.3837,474300.0
2008-10-09 15:30:00,21.22,21.52,20.25,20.63,747700.0,15.3837,15.6012,14.6805,14.956,747700.0
2008-10-10 09:30:00,20.05,20.45,18.69,20.13,221100.0,14.5355,14.8255,13.5495,14.5935,221100.0
2008-10-10 10:00:00,20.17,21.08,20.11,20.87,330700.0,14.6225,15.2822,14.579,15.13,330700.0
2008-10-10 10:30:00,20.87,20.97,20.08,20.35,295200.0,15.13,15.2025,14.5572,14.753,295200.0
2008-10-10 11:00:00,20.35,20.53,20.04,20.12,214800.0,14.753,14.8835,14.5282,14.5862,214800.0
2008-10-10 11:30:00,20.1,20.37,19.93,20.29,271200.0,14.5717,14.7675,14.4485,14.7095,271200.0
2008-10-10 12:00:00,20.25,20.47,20.05,20.09,211300.0,14.6805,14.84,14.5355,14.5645,211300.0
2008-10-10 12:30:00,20.09,20.38,19.89,20.04,140400.0,14.5645,14.7747,14.4195,14.5282,140400.0
2008-10-10 13:00:00,20.03,20.04,19.68,19.87,146400.0,14.521,14.5282,14.2673,14.405,146400.0
2008-10-10 13:30:00,19.88,19.91,19.4,19.77,205100.0,14.4122,14.434,14.0643,14.3325,205100.0
2008-10-10 14:00:00,19.79,20.33,19.54,19.79,320800.0,14.347,14.7385,14.1658,14.347,320800.0
2008-10-10 14:30:00,19.83,20.14,19.68,20.0,224800.0,14.376,14.6007,14.2673,14.4992,224800.0
2008-10-10 15:00:00,19.98,21.38,19.89,21.27,295800.0,14.4847,15.4997,14.4195,15.4199,295800.0
2008-10-10 15:30:00,21.29,22.25,21.25,21.82,740000.0,15.4344,16.1304,15.4054,15.8187,740000.0
2008-10-13 09:30:00,22.2,22.38,20.82,21.82,184300.0,16.0942,16.2247,15.0937,15.8187,184300.0
2008-10-13 10:00:00,21.82,22.1,21.46,22.05,122000.0,15.8187,16.0217,15.5577,15.9854,122000.0
2008-10-13 10:30:00,22.03,22.19,21.85,22.02,87100.0,15.9709,16.0869,15.8404,15.9637,87100.0
2008-10-13 11:00:00,22.02,22.17,21.98,22.13,91600.0,15.9637,16.0724,15.9347,16.0434,91600.0
2008-10-13 11:30:00,22.13,22.29,21.99,22.1,85700.0,16.0434,16.1594,15.9419,16.0217,85700.0
2008-10-13 12:00:00,22.11,22.15,21.99,22.04,71000.0,16.0289,16.0579,15.9419,15.9782,71000.0
2008-10-13 12:30:00,22.04,22.05,21.88,21.97,63500.0,15.9782,15.9854,15.8622,15.9274,63500.0
2008-10-13 13:00:00,21.98,22.03,21.89,21.96,46300.0,15.9347,15.9709,15.8694,15.9202,46300.0
2008-10-13 13:30:00,21.97,22.1,21.87,22.03,106100.0,15.9274,16.0217,15.8549,15.9709,106100.0
2008-10-13 14:00:00,22.02,22.09,21.75,21.75,117000.0,15.9637,16.0144,15.7679,15.7679,117000.0
2008-10-13 14:30:00,21.77,22.02,21.75,21.94,131400.0,15.7824,15.9637,15.7679,15.9057,131400.0
2008-10-13 15:00:00,21.94,22.01,21.79,21.89,171300.0,15.9057,15.9564,15.7969,15.8694,171300.0
2008-10-13 15:30:00,21.87,22.4,21.81,22.4,308700.0,15.8549,16.2392,15.8114,16.2392,308700.0
2008-10-14 09:30:00,22.86,23.1,22.04,22.24,221100.0,16.5726,16.7466,15.9782,16.1232,221100.0
2008-10-14 10:00:00,22.24,22.69,22.18,22.55,268800.0,16.1232,16.4494,16.0797,16.3479,268800.0
2008-10-14 10:30:00,22.57,22.69,21.75,22.26,283800.0,16.3624,16.4494,15.7679,16.1377,283800.0
2008-10-14 11:00:00,22.22,22.22,21.91,22.21,173600.0,16.1087,16.1087,15.8839,16.1014,173600.0
2008-10-14 11:30:00,22.19,22.2,21.82,21.83,122500.0,16.0869,16.0942,15.8187,15.8259,122500.0
2008-10-14 12:00:00,21.82,22.01,21.73,21.94,98300.0,15.8187,15.9564,15.7534,15.9057,98300.0
2008-10-14 12:30:00,21.92,22.12,21.82,21.82,79000.0,15.8912,16.0362,15.8187,15.8187,79000.0
2008-10-14 13:00:00,21.81,21.88,21.74,21.8,108800.0,15.8114,15.8622,15.7607,15.8042,108800.0
2008-10-14 13:30:00,21.81,21.98,21.7,21.8,155200.0,15.8114,15.9347,15.7317,15.8042,155200.0
2008-10-14 14:00:00,21.8,21.84,21.39,21.77,162900.0,15.8042,15.8332,15.5069,15.7824,162900.0
2008-10-14 14:30:00,21.78,21.85,21.34,21.42,209200.0,15.7897,15.8404,15.4707,15.5287,209200.0
2008-10-14 15:00:00,21.42,21.8,21.36,21.8,288900.0,15.5287,15.8042,15.4852,15.8042,288900.0
2008-10-14 15:30:00,21.8,22.01,21.49,21.58,466700.0,15.8042,15.9564,15.5794,15.6447,466700.0
2008-10-15 09:30:00,21.67,21.67,20.51,20.78,182100.0,15.7099,15.7099,14.869,15.0647,182100.0
2008-10-15 10:00:00,20.76,20.76,20.32,20.43,123500.0,15.0502,15.0502,14.7312,14.811,123500.0
2008-10-15 10:30:00,20.45,20.63,20.23,20.33,73300.0,14.8255,14.956,14.666,14.7385,73300.0
2008-10-15 11:00:00,20.34,20.49,20.27,20.4,74600.0,14.7457,14.8545,14.695,14.7892,74600.0
2008-10-15 11:30:00,20.41,20.6,20.4,20.47,90800.0,14.7965,14.9342,14.7892,14.84,90800.0
2008-10-15 12:00:00,20.46,20.6,20.15,20.27,101900.0,14.8327,14.9342,14.608,14.695,101900.0
2008-10-15 12:30:00,20.28,20.49,20.17,20.2,106700.0,14.7022,14.8545,14.6225,14.6442,106700.0
2008-10-15 13:00:00,20.18,20.18,19.84,19.92,129900.0,14.6297,14.6297,14.3833,14.4412,129900.0
2008-10-15 13:30:00,19.93,19.97,19.71,19.74,172200.0,14.4485,14.4775,14.289,14.3108,172200.0
2008-10-15 14:00:00,19.74,20.0,19.62,19.97,210000.0,14.3108,14.4992,14.2238,14.4775,210000.0
2008-10-15 14:30:00,19.97,20.08,19.73,19.88,189100.0,14.4775,14.5572,14.3035,14.4122,189100.0
2008-10-15 15:00:00,19.87,20.2,19.69,19.73,316500.0,14.405,14.6442,14.2745,14.3035,316500.0
2008-10-15 15:30:00,19.74,19.86,19.11,19.22,563500.0,14.3108,14.3977,13.854,13.9338,563500.0
2008-10-16 09:30:00,19.11,19.94,19.11,19.62,337700.0,13.854,14.4557,13.854,14.2238,337700.0
2008-10-16 10:00:00,19.62,19.82,19.1,19.22,354600.0,14.2238,14.3688,13.8468,13.9338,354600.0
2008-10-16 10:30:00,19.2,19.33,18.98,19.02,189400.0,13.9193,14.0135,13.7598,13.7888,189400.0
2008-10-16 11:00:00,19.0,19.06,18.48,18.65,260200.0,13.7743,13.8178,13.3973,13.5205,260200.0
2008-10-16 11:30:00,18.66,19.16,18.64,18.85,271200.0,13.5278,13.8903,13.5133,13.6655,271200.0
2008-10-16 12:00:00,18.85,19.43,18.63,19.04,267400.0,13.6655,14.086,13.506,13.8033,267400.0
2008-10-16 12:30:00,19.04,19.15,18.63,18.63,351200.0,13.8033,13.883,13.506,13.506,351200.0
2008-10-16 13:00:00,18.59,18.84,18.5,18.52,251700.0,13.477,13.6583,13.4118,13.4263,251700.0
2008-10-16 13:30:00,18.54,18.64,18.27,18.56,248400.0,13.4408,13.5133,13.2451,13.4553,248400.0
2008-10-16 14:00:00,18.58,18.63,18.32,18.48,196600.0,13.4698,13.506,13.2813,13.3973,196600.0
2008-10-16 14:30:00,18.49,19.07,18.44,18.96,282200.0,13.4046,13.825,13.3683,13.7453,282200.0
2008-10-16 15:00:00,18.96,19.64,18.89,19.62,373300.0,13.7453,14.2383,13.6945,14.2238,373300.0
2008-10-16 15:30:00,19.62,19.94,19.32,19.38,598800.0,14.2238,14.4557,14.0063,14.0498,598800.0
2008-10-17 09:30:00,18.81,19.69,18.81,19.69,272800.0,13.6365,14.2745,13.6365,14.2745,272800.0
2008-10-17 10:00:00,19.69,19.81,19.37,19.54,177000.0,14.2745,14.3615,14.0425,14.1658,177000.0
2008-10-17 10:30:00,19.57,19.81,19.28,19.7,69800.0,14.1875,14.3615,13.9773,14.2818,69800.0
2008-10-17 11:00:00,19.7,19.95,19.56,19.58,96700.0,14.2818,14.463,14.1803,14.1948,96700.0
2008-10-17 11:30:00,19.58,19.7,19.46,19.49,95100.0,14.1948,14.2818,14.1078,14.1295,95100.0
2008-10-17 12:00:00,19.47,19.64,19.44,19.55,112200.0,14.115,14.2383,14.0933,14.173,112200.0
2008-10-17 12:30:00,19.55,19.75,19.44,19.67,190000.0,14.173,14.318,14.0933,14.26,190000.0
2008-10-17 13:00:00,19.67,19.75,19.52,19.68,216100.0,14.26,14.318,14.1513,14.2673,216100.0
2008-10-17 13:30:00,19.68,20.13,19.62,19.89,169000.0,14.2673,14.5935,14.2238,14.4195,169000.0
2008-10-17 14:00:00,19.91,20.0,19.56,19.64,131400.0,14.434,14.4992,14.1803,14.2383,131400.0
2008-10-17 14:30:00,19.65,19.8,19.35,19.75,224000.0,14.2455,14.3543,14.028,14.318,224000.0
2008-10-17 15:00:00,19.76,19.97,19.19,19.43,273400.0,14.3253,14.4775,13.912,14.086,273400.0
2008-10-17 15:30:00,19.44,19.71,19.23,19.34,308000.0,14.0933,14.289,13.941,14.0208,308000.0
2008-10-20 09:30:00,19.2,19.9,19.2,19.86,110900.0,13.9193,14.4267,13.9193,14.3977,110900.0
2008-10-20 10:00:00,19.87,19.95,19.36,19.43,165300.0,14.405,14.463,14.0353,14.086,165300.0
2008-10-20 10:30:00,19.42,19.58,19.12,19.24,126700.0,14.0788,14.1948,13.8613,13.9483,126700.0
2008-10-20 11:00:00,19.25,19.27,19.02,19.26,107000.0,13.9555,13.97,13.7888,13.9628,107000.0
2008-10-20 11:30:00,19.27,19.46,19.16,19.36,130900.0,13.97,14.1078,13.8903,14.0353,130900.0
2008-10-20 12:00:00,19.38,19.56,19.26,19.43,89000.0,14.0498,14.1803,13.9628,14.086,89000.0
2008-10-20 12:30:00,19.43,19.51,19.27,19.38,90500.0,14.086,14.144,13.97,14.0498,90500.0
2008-10-20 13:00:00,19.39,19.83,19.27,19.76,176200.0,14.057,14.376,13.97,14.3253,176200.0
2008-10-20 13:30:00,19.78,19.83,19.63,19.78,148100.0,14.3398,14.376,14.231,14.3398,148100.0
2008-10-20 14:00:00,19.78,19.95,19.75,19.88,113600.0,14.3398,14.463,14.318,14.4122,113600.0
2008-10-20 14:30:00,19.87,19.97,19.76,19.9,140400.0,14.405,14.4775,14.3253,14.4267,140400.0
2008-10-20 15:00:00,19.91,19.99,19.77,19.88,165300.0,14.434,14.492,14.3325,14.4122,165300.0
2008-10-20 15:30:00,19.9,20.16,19.8,20.16,214500.0,14.4267,14.6152,14.3543,14.6152,214500.0
2008-10-21 09:30:00,19.89,20.26,19.87,20.23,100200.0,14.4195,14.6877,14.405,14.666,100200.0
2008-10-21 10:00:00,20.25,20.84,20.24,20.54,206300.0,14.6805,15.1082,14.6732,14.8907,206300.0
2008-10-21 10:30:00,20.54,20.54,20.24,20.27,42900.0,14.8907,14.8907,14.6732,14.695,42900.0
2008-10-21 11:00:00,20.26,20.33,20.17,20.18,56500.0,14.6877,14.7385,14.6225,14.6297,56500.0
2008-10-21 11:30:00,20.19,20.29,19.81,19.91,129400.0,14.637,14.7095,14.3615,14.434,129400.0
2008-10-21 12:00:00,19.89,20.03,19.82,19.93,114800.0,14.4195,14.521,14.3688,14.4485,114800.0
2008-10-21 12:30:00,19.94,20.01,19.74,19.74,96000.0,14.4557,14.5065,14.3108,14.3108,96000.0
2008-10-21 13:00:00,19.73,20.14,19.73,20.04,129400.0,14.3035,14.6007,14.3035,14.5282,129400.0
2008-10-21 13:30:00,20.02,20.11,19.84,19.86,98500.0,14.5137,14.579,14.3833,14.3977,98500.0
2008-10-21 14:00:00,19.87,20.12,19.85,20.11,105500.0,14.405,14.5862,14.3905,14.579,105500.0
2008-10-21 14:30:00,20.12,20.22,19.99,20.05,133600.0,14.5862,14.6587,14.492,14.5355,133600.0
2008-10-21 15:00:00,20.04,20.18,19.74,19.74,213000.0,14.5282,14.6297,14.3108,14.3108,213000.0
2008-10-21 15:30:00,19.74,19.76,19.34,19.44,552700.0,14.3108,14.3253,14.0208,14.0933,552700.0
2008-10-22 09:30:00,19.0,19.2,18.68,18.77,110300.0,13.7743,13.9193,13.5423,13.6075,110300.0
2008-10-22 10:00:00,18.75,19.05,18.66,18.82,169100.0,13.593,13.8105,13.5278,13.6438,169100.0
2008-10-22 10:30:00,18.82,19.07,18.75,19.05,199100.0,13.6438,13.825,13.593,13.8105,199100.0
2008-10-22 11:00:00,19.04,19.1,18.88,18.97,136700.0,13.8033,13.8468,13.6873,13.7525,136700.0
2008-10-22 11:30:00,18.96,19.15,18.87,18.95,94900.0,13.7453,13.883,13.68,13.738,94900.0
2008-10-22 12:00:00,18.94,19.23,18.91,19.14,91300.0,13.7308,13.941,13.709,13.8758,91300.0
2008-10-22 12:30:00,19.14,19.15,19.01,19.07,58900.0,13.8758,13.883,13.7815,13.825,58900.0
2008-10-22 13:00:00,19.06,19.11,18.76,18.85,147100.0,13.8178,13.854,13.6003,13.6655,147100.0
2008-10-22 13:30:00,18.86,18.89,18.72,18.81,212000.0,13.6728,13.6945,13.5713,13.6365,212000.0
2008-10-22 14:00:00,18.8,18.99,18.73,18.95,154900.0,13.6293,13.767,13.5785,13.738,154900.0
2008-10-22 14:30:00,18.95,18.95,18.79,18.91,182700.0,13.738,13.738,13.622,13.709,182700.0
2008-10-22 15:00:00,18.93,19.0,18.69,18.81,283300.0,13.7235,13.7743,13.5495,13.6365,283300.0
2008-10-22 15:30:00,18.81,19.15,18.42,19.07,612500.0,13.6365,13.883,13.3538,13.825,612500.0
2008-10-23 09:30:00,19.17,19.61,19.06,19.24,265300.0,13.8975,14.2165,13.8178,13.9483,265300.0
2008-10-23 10:00:00,19.25,19.35,19.0,19.06,334900.0,13.9555,14.028,13.7743,13.8178,334900.0
2008-10-23 10:30:00,19.05,19.69,18.99,19.64,255300.0,13.8105,14.2745,13.767,14.2383,255300.0
2008-10-23 11:00:00,19.64,19.78,19.2,19.24,108500.0,14.2383,14.3398,13.9193,13.9483,108500.0
2008-10-23 11:30:00,19.25,19.46,19.22,19.43,96000.0,13.9555,14.1078,13.9338,14.086,96000.0
2008-10-23 12:00:00,19.43,19.44,19.06,19.1,175100.0,14.086,14.0933,13.8178,13.8468,175100.0
2008-10-23 12:30:00,19.11,19.36,18.92,18.99,222600.0,13.854,14.0353,13.7163,13.767,222600.0
2008-10-23 13:00:00,18.97,19.14,18.77,19.02,219300.0,13.7525,13.8758,13.6075,13.7888,219300.0
2008-10-23 13:30:00,19.02,19.35,18.94,19.3,281300.0,13.7888,14.028,13.7308,13.9918,281300.0
2008-10-23 14:00:00,19.3,19.3,18.7,19.04,154800.0,13.9918,13.9918,13.5568,13.8033,154800.0
2008-10-23 14:30:00,19.03,19.29,18.67,18.89,178200.0,13.796,13.9845,13.535,13.6945,178200.0
2008-10-23 15:00:00,18.91,19.52,18.79,18.99,411800.0,13.709,14.1513,13.622,13.767,411800.0
2008-10-23 15:30:00,18.95,19.46,18.7,19.42,439000.0,13.738,14.1078,13.5568,14.0788,439000.0
2008-10-24 09:30:00,18.23,18.88,18.19,18.75,79000.0,13.2161,13.6873,13.1871,13.593,79000.0
2008-10-24 10:00:00,18.77,18.99,18.47,18.74,115100.0,13.6075,13.767,13.3901,13.5858,115100.0
2008-10-24 10:30:00,18.71,19.03,18.62,18.97,116100.0,13.564,13.796,13.4988,13.7525,116100.0
2008-10-24 11:00:00,18.99,19.28,18.87,19.12,105900.0,13.767,13.9773,13.68,13.8613,105900.0
2008-10-24 11:30:00,19.12,19.45,19.08,19.24,79700.0,13.8613,14.1005,13.8323,13.9483,79700.0
2008-10-24 12:00:00,19.21,19.29,18.89,18.9,67800.0,13.9265,13.9845,13.6945,13.7018,67800.0
2008-10-24 12:30:00,18.89,19.07,18.77,18.97,115100.0,13.6945,13.825,13.6075,13.7525,115100.0
2008-10-24 13:00:00,18.98,19.21,18.93,19.05,112200.0,13.7598,13.9265,13.7235,13.8105,112200.0
2008-10-24 13:30:00,19.04,19.04,18.67,18.72,106300.0,13.8033,13.8033,13.535,13.5713,106300.0
2008-10-24 14:00:00,18.7,18.92,18.63,18.87,114300.0,13.5568,13.7163,13.506,13.68,114300.0
2008-10-24 14:30:00,18.88,19.28,18.88,19.23,158900.0,13.6873,13.9773,13.6873,13.941,158900.0
2008-10-24 15:00:00,19.23,19.48,18.96,19.22,168800.0,13.941,14.1223,13.7453,13.9338,168800.0
2008-10-24 15:30:00,19.2,19.3,18.93,19.0,360700.0,13.9193,13.9918,13.7235,13.7743,360700.0
2008-10-27 09:30:00,18.76,18.76,18.23,18.6,208400.0,13.6003,13.6003,13.2161,13.4843,208400.0
2008-10-27 10:00:00,18.62,18.9,18.35,18.59,155200.0,13.4988,13.7018,13.3031,13.477,155200.0
2008-10-27 10:30:00,18.59,18.89,18.54,18.89,97600.0,13.477,13.6945,13.4408,13.6945,97600.0
2008-10-27 11:00:00,18.87,19.07,18.7,18.75,52800.0,13.68,13.825,13.5568,13.593,52800.0
2008-10-27 11:30:00,18.79,18.84,18.65,18.76,38500.0,13.622,13.6583,13.5205,13.6003,38500.0
2008-10-27 12:00:00,18.75,19.04,18.75,18.8,53800.0,13.593,13.8033,13.593,13.6293,53800.0
2008-10-27 12:30:00,18.76,19.03,18.73,18.97,87000.0,13.6003,13.796,13.5785,13.7525,87000.0
2008-10-27 13:00:00,18.97,18.99,18.79,18.93,81600.0,13.7525,13.767,13.622,13.7235,81600.0
2008-10-27 13:30:00,18.93,19.02,18.81,18.81,62300.0,13.7235,13.7888,13.6365,13.6365,62300.0
2008-10-27 14:00:00,18.81,18.83,18.55,18.55,120000.0,13.6365,13.651,13.448,13.448,120000.0
2008-10-27 14:30:00,18.54,18.74,18.51,18.58,87300.0,13.4408,13.5858,13.4191,13.4698,87300.0
2008-10-27 15:00:00,18.57,18.77,18.48,18.57,108900.0,13.4625,13.6075,13.3973,13.4625,108900.0
2008-10-27 15:30:00,18.57,18.67,18.03,18.05,238400.0,13.4625,13.535,13.0711,13.0856,238400.0
2008-10-28 09:30:00,17.99,18.55,17.99,18.44,96300.0,13.0421,13.448,13.0421,13.3683,96300.0
2008-10-28 10:00:00,18.43,18.44,17.99,18.13,109600.0,13.3611,13.3683,13.0421,13.1436,109600.0
2008-10-28 10:30:00,18.11,18.16,17.66,17.75,93300.0,13.1291,13.1653,12.8028,12.8681,93300.0
2008-10-28 11:00:00,17.76,18.18,17.75,18.15,84700.0,12.8753,13.1798,12.8681,13.1581,84700.0
2008-10-28 11:30:00,18.15,18.5,18.15,18.33,107900.0,13.1581,13.4118,13.1581,13.2886,107900.0
2008-10-28 12:00:00,18.31,18.53,18.27,18.33,75000.0,13.2741,13.4336,13.2451,13.2886,75000.0
2008-10-28 12:30:00,18.33,18.66,18.33,18.62,75800.0,13.2886,13.5278,13.2886,13.4988,75800.0
2008-10-28 13:00:00,18.62,18.85,18.59,18.66,141900.0,13.4988,13.6655,13.477,13.5278,141900.0
2008-10-28 13:30:00,18.66,18.71,18.43,18.51,71300.0,13.5278,13.564,13.3611,13.4191,71300.0
2008-10-28 14:00:00,18.47,19.0,18.47,18.92,135700.0,13.3901,13.7743,13.3901,13.7163,135700.0
2008-10-28 14:30:00,18.92,19.65,18.92,19.57,287300.0,13.7163,14.2455,13.7163,14.1875,287300.0
2008-10-28 15:00:00,19.58,20.0,19.34,19.98,349200.0,14.1948,14.4992,14.0208,14.4847,349200.0
2008-10-28 15:30:00,19.98,21.12,19.87,20.93,704600.0,14.4847,15.3112,14.405,15.1735,704600.0
2008-10-29 09:30:00,16.48,17.65,15.0,16.81,769200.0,11.9474,12.7956,10.8744,12.1866,769200.0
2008-10-29 10:00:00,16.76,17.49,16.72,17.04,292500.0,12.1504,12.6796,12.1214,12.3534,292500.0
2008-10-29 10:30:00,17.04,17.1,16.36,16.7,323100.0,12.3534,12.3969,11.8604,12.1069,323100.0
2008-10-29 11:00:00,16.72,16.83,16.48,16.57,206500.0,12.1214,12.2011,11.9474,12.0126,206500.0
2008-10-29 11:30:00,16.55,16.78,16.48,16.7,256400.0,11.9981,12.1649,11.9474,12.1069,256400.0
2008-10-29 12:00:00,16.7,16.71,16.23,16.3,176000.0,12.1069,12.1141,11.7661,11.8169,176000.0
2008-10-29 12:30:00,16.29,16.42,16.07,16.07,145500.0,11.8096,11.9039,11.6501,11.6501,145500.0
2008-10-29 13:00:00,16.09,16.15,15.77,15.8,215800.0,11.6646,11.7081,11.4327,11.4544,215800.0
2008-10-29 13:30:00,15.82,16.0,15.59,15.59,162600.0,11.4689,11.5994,11.3022,11.3022,162600.0
2008-10-29 14:00:00,15.6,16.0,15.31,15.31,266600.0,11.3094,11.5994,11.0992,11.0992,266600.0
2008-10-29 14:30:00,15.3,15.9,15.01,15.85,345400.0,11.0919,11.5269,10.8817,11.4907,345400.0
2008-10-29 15:00:00,15.85,17.0,15.77,16.8,523300.0,11.4907,12.3244,11.4327,12.1794,523300.0
2008-10-29 15:30:00,16.81,16.85,16.14,16.35,829500.0,12.1866,12.2156,11.7009,11.8531,829500.0
2008-10-30 09:30:00,16.4,16.97,16.11,16.5,356100.0,11.8894,12.3026,11.6791,11.9619,356100.0
2008-10-30 10:00:00,16.52,16.9,16.4,16.46,171500.0,11.9764,12.2519,11.8894,11.9329,171500.0
2008-10-30 10:30:00,16.42,16.6,16.25,16.43,125800.0,11.9039,12.0344,11.7806,11.9111,125800.0
2008-10-30 11:00:00,16.44,16.46,16.1,16.11,166900.0,11.9184,11.9329,11.6719,11.6791,166900.0
2008-10-30 11:30:00,16.12,16.13,15.68,15.78,184600.0,11.6864,11.6936,11.3674,11.4399,184600.0
2008-10-30 12:00:00,15.78,15.97,15.73,15.81,108600.0,11.4399,11.5776,11.4037,11.4617,108600.0
2008-10-30 12:30:00,15.81,15.94,15.7,15.71,98700.0,11.4617,11.5559,11.3819,11.3892,98700.0
2008-10-30 13:00:00,15.71,15.86,15.65,15.7,134600.0,11.3892,11.4979,11.3457,11.3819,134600.0
2008-10-30 13:30:00,15.71,15.98,15.71,15.9,135200.0,11.3892,11.5849,11.3892,11.5269,135200.0
2008-10-30 14:00:00,15.88,15.99,15.82,15.9,192200.0,11.5124,11.5921,11.4689,11.5269,192200.0
2008-10-30 14:30:00,15.9,16.12,15.81,15.98,197700.0,11.5269,11.6864,11.4617,11.5849,197700.0
2008-10-30 15:00:00,15.97,16.25,15.95,16.11,296500.0,11.5776,11.7806,11.5631,11.6791,296500.0
2008-10-30 15:30:00,16.11,16.38,16.02,16.35,594600.0,11.6791,11.8749,11.6139,11.8531,594600.0
2008-10-31 09:30:00,16.19,16.46,16.01,16.08,140700.0,11.7371,11.9329,11.6066,11.6574,140700.0
2008-10-31 10:00:00,16.08,16.4,16.07,16.23,126700.0,11.6574,11.8894,11.6501,11.7661,126700.0
2008-10-31 10:30:00,16.23,16.5,16.16,16.41,192400.0,11.7661,11.9619,11.7154,11.8966,192400.0
2008-10-31 11:00:00,16.41,16.61,16.38,16.51,148500.0,11.8966,12.0416,11.8749,11.9691,148500.0
2008-10-31 11:30:00,16.51,16.56,16.44,16.44,146100.0,11.9691,12.0054,11.9184,11.9184,146100.0
2008-10-31 12:00:00,16.45,16.54,16.37,16.49,121100.0,11.9256,11.9909,11.8676,11.9546,121100.0
2008-10-31 12:30:00,16.5,16.7,16.43,16.68,89300.0,11.9619,12.1069,11.9111,12.0924,89300.0
2008-10-31 13:00:00,16.65,17.03,16.65,16.97,132200.0,12.0706,12.3461,12.0706,12.3026,132200.0
2008-10-31 13:30:00,16.98,17.07,16.76,16.79,118800.0,12.3099,12.3751,12.1504,12.1721,118800.0
2008-10-31 14:00:00,16.77,17.03,16.74,16.98,179400.0,12.1576,12.3461,12.1359,12.3099,179400.0
2008-10-31 14:30:00,16.98,17.24,16.96,17.24,188400.0,12.3099,12.4983,12.2954,12.4983,188400.0
2008-10-31 15:00:00,17.24,17.3,16.85,16.9,162400.0,12.4983,12.5418,12.2156,12.2519,162400.0
2008-10-31 15:30:00,16.9,17.07,16.77,16.94,349300.0,12.2519,12.3751,12.1576,12.2809,349300.0
2008-11-03 09:30:00,16.93,17.14,16.81,16.87,95400.0,12.2736,12.4259,12.1866,12.2301,95400.0
2008-11-03 10:00:00,16.87,17.03,16.75,17.01,100300.0,12.2301,12.3461,12.1431,12.3316,100300.0
2008-11-03 10:30:00,16.99,17.25,16.92,17.16,95400.0,12.3171,12.5056,12.2664,12.4404,95400.0
2008-11-03 11:00:00,17.16,17.21,17.08,17.17,59800.0,12.4404,12.4766,12.3824,12.4476,59800.0
2008-11-03 11:30:00,17.18,17.45,17.17,17.42,90000.0,12.4549,12.6506,12.4476,12.6288,90000.0
2008-11-03 12:00:00,17.42,17.42,17.29,17.29,102800.0,12.6288,12.6288,12.5346,12.5346,102800.0
2008-11-03 12:30:00,17.29,17.33,17.14,17.21,72900.0,12.5346,12.5636,12.4259,12.4766,72900.0
2008-11-03 13:00:00,17.21,17.27,17.1,17.12,67500.0,12.4766,12.5201,12.3969,12.4114,67500.0
2008-11-03 13:30:00,17.13,17.25,17.13,17.13,38300.0,12.4186,12.5056,12.4186,12.4186,38300.0
2008-11-03 14:00:00,17.15,17.15,16.98,17.07,64600.0,12.4331,12.4331,12.3099,12.3751,64600.0
2008-11-03 14:30:00,17.07,17.18,17.03,17.04,63800.0,12.3751,12.4549,12.3461,12.3534,63800.0
2008-11-03 15:00:00,17.04,17.05,16.88,16.94,136800.0,12.3534,12.3606,12.2374,12.2809,136800.0
2008-11-03 15:30:00,16.94,17.0,16.88,16.9,268200.0,12.2809,12.3244,12.2374,12.2519,268200.0
2008-11-04 09:30:00,17.29,17.56,17.18,17.19,115300.0,12.5346,12.7303,12.4549,12.4621,115300.0
2008-11-04 10:00:00,17.19,17.28,17.1,17.19,132700.0,12.4621,12.5273,12.3969,12.4621,132700.0
2008-11-04 10:30:00,17.2,17.36,17.2,17.32,72400.0,12.4694,12.5853,12.4694,12.5563,72400.0
2008-11-04 11:00:00,17.32,17.44,17.27,17.3,91400.0,12.5563,12.6433,12.5201,12.5418,91400.0
2008-11-04 11:30:00,17.3,17.31,17.17,17.2,89900.0,12.5418,12.5491,12.4476,12.4694,89900.0
2008-11-04 12:00:00,17.21,17.21,17.1,17.12,54800.0,12.4766,12.4766,12.3969,12.4114,54800.0
2008-11-04 12:30:00,17.12,17.19,17.06,17.19,37600.0,12.4114,12.4621,12.3679,12.4621,37600.0
2008-11-04 13:00:00,17.19,17.3,17.12,17.3,56700.0,12.4621,12.5418,12.4114,12.5418,56700.0
2008-11-04 13:30:00,17.3,17.31,17.2,17.22,103800.0,12.5418,12.5491,12.4694,12.4838,103800.0
2008-11-04 14:00:00,17.21,17.22,17.09,17.18,96400.0,12.4766,12.4838,12.3896,12.4549,96400.0
2008-11-04 14:30:00,17.19,17.22,16.98,17.04,143700.0,12.4621,12.4838,12.3099,12.3534,143700.0
2008-11-04 15:00:00,17.04,17.25,17.03,17.23,143200.0,12.3534,12.5056,12.3461,12.4911,143200.0
2008-11-04 15:30:00,17.23,17.36,17.15,17.31,274000.0,12.4911,12.5853,12.4331,12.5491,274000.0
2008-11-05 09:30:00,17.12,17.17,16.84,17.0,148300.0,12.4114,12.4476,12.2084,12.3244,148300.0
2008-11-05 10:00:00,17.0,17.4,16.98,17.38,94100.0,12.3244,12.6143,12.3099,12.5998,94100.0
2008-11-05 10:30:00,17.39,17.48,17.23,17.25,129000.0,12.6071,12.6723,12.4911,12.5056,129000.0
2008-11-05 11:00:00,17.24,17.32,17.19,17.28,59000.0,12.4983,12.5563,12.4621,12.5273,59000.0
2008-11-05 11:30:00,17.28,17.33,17.2,17.33,77000.0,12.5273,12.5636,12.4694,12.5636,77000.0
2008-11-05 12:00:00,17.33,17.37,17.25,17.25,71000.0,12.5636,12.5926,12.5056,12.5056,71000.0
2008-11-05 12:30:00,17.25,17.27,17.07,17.12,42300.0,12.5056,12.5201,12.3751,12.4114,42300.0
2008-11-05 13:00:00,17.11,17.32,17.1,17.25,69900.0,12.4041,12.5563,12.3969,12.5056,69900.0
2008-11-05 13:30:00,17.24,17.25,17.07,17.09,47100.0,12.4983,12.5056,12.3751,12.3896,47100.0
2008-11-05 14:00:00,17.08,17.14,16.99,17.06,86600.0,12.3824,12.4259,12.3171,12.3679,86600.0
2008-11-05 14:30:00,17.07,17.2,17.01,17.02,62400.0,12.3751,12.4694,12.3316,12.3389,62400.0
2008-11-05 15:00:00,17.03,17.1,16.96,17.0,130100.0,12.3461,12.3969,12.2954,12.3244,130100.0
2008-11-05 15:30:00,17.01,17.13,16.74,16.84,266300.0,12.3316,12.4186,12.1359,12.2084,266300.0
2008-11-06 09:30:00,16.71,16.96,16.55,16.61,73400.0,12.1141,12.2954,11.9981,12.0416,73400.0
2008-11-06 10:00:00,16.55,16.72,16.41,16.53,61100.0,11.9981,12.1214,11.8966,11.9836,61100.0
2008-11-06 10:30:00,16.52,16.56,16.41,16.54,91400.0,11.9764,12.0054,11.8966,11.9909,91400.0
2008-11-06 11:00:00,16.54,16.58,16.22,16.26,40100.0,11.9909,12.0199,11.7589,11.7879,40100.0
2008-11-06 11:30:00,16.26,16.46,16.26,16.42,67200.0,11.7879,11.9329,11.7879,11.9039,67200.0
2008-11-06 12:00:00,16.41,16.47,16.27,16.29,59100.0,11.8966,11.9401,11.7951,11.8096,59100.0
2008-11-06 12:30:00,16.29,16.37,16.18,16.28,57900.0,11.8096,11.8676,11.7299,11.8024,57900.0
2008-11-06 13:00:00,16.26,16.27,16.0,16.11,88000.0,11.7879,11.7951,11.5994,11.6791,88000.0
2008-11-06 13:30:00,16.11,16.15,16.01,16.14,70200.0,11.6791,11.7081,11.6066,11.7009,70200.0
2008-11-06 14:00:00,16.15,16.32,16.04,16.05,92700.0,11.7081,11.8314,11.6284,11.6356,92700.0
2008-11-06 14:30:00,16.05,16.32,16.05,16.09,146400.0,11.6356,11.8314,11.6356,11.6646,146400.0
2008-11-06 15:00:00,16.09,16.16,15.88,15.97,166600.0,11.6646,11.7154,11.5124,11.5776,166600.0
2008-11-06 15:30:00,15.97,16.12,15.86,15.9,245400.0,11.5776,11.6864,11.4979,11.5269,245400.0
2008-11-07 09:30:00,16.0,16.24,15.93,16.15,65300.0,11.5994,11.7734,11.5486,11.7081,65300.0
2008-11-07 10:00:00,16.16,16.43,16.16,16.31,89200.0,11.7154,11.9111,11.7154,11.8241,89200.0
2008-11-07 10:30:00,16.3,16.48,16.26,16.28,70800.0,11.8169,11.9474,11.7879,11.8024,70800.0
2008-11-07 11:00:00,16.28,16.29,16.08,16.12,46000.0,11.8024,11.8096,11.6574,11.6864,46000.0
2008-11-07 11:30:00,16.1,16.35,16.1,16.34,57500.0,11.6719,11.8531,11.6719,11.8459,57500.0
2008-11-07 12:00:00,16.36,16.45,16.23,16.27,36800.0,11.8604,11.9256,11.7661,11.7951,36800.0
2008-11-07 12:30:00,16.27,16.34,16.14,16.28,34900.0,11.7951,11.8459,11.7009,11.8024,34900.0
2008-11-07 13:00:00,16.27,16.33,16.19,16.27,30700.0,11.7951,11.8386,11.7371,11.7951,30700.0
2008-11-07 13:30:00,16.28,16.28,16.16,16.24,35200.0,11.8024,11.8024,11.7154,11.7734,35200.0
2008-11-07 14:00:00,16.25,16.26,16.14,16.16,45100.0,11.7806,11.7879,11.7009,11.7154,45100.0
2008-11-07 14:30:00,16.17,16.38,15.98,15.98,105600.0,11.7226,11.8749,11.5849,11.5849,105600.0
2008-11-07 15:00:00,15.98,16.18,15.95,16.04,95300.0,11.5849,11.7299,11.5631,11.6284,95300.0
2008-11-07 15:30:00,16.05,16.41,16.03,16.35,192400.0,11.6356,11.8966,11.6211,11.8531,192400.0
2008-11-10 09:30:00,16.72,16.72,16.28,16.33,78400.0,12.1214,12.1214,11.8024,11.8386,78400.0
2008-11-10 10:00:00,16.37,16.4,16.22,16.31,73500.0,11.8676,11.8894,11.7589,11.8241,73500.0
2008-11-10 10:30:00,16.32,16.38,16.16,16.21,41700.0,11.8314,11.8749,11.7154,11.7516,41700.0
2008-11-10 11:00:00,16.19,16.25,16.13,16.22,43100.0,11.7371,11.7806,11.6936,11.7589,43100.0
2008-11-10 11:30:00,16.23,16.23,16.01,16.02,68900.0,11.7661,11.7661,11.6066,11.6139,68900.0
2008-11-10 12:00:00,16.01,16.11,16.0,16.03,41400.0,11.6066,11.6791,11.5994,11.6211,41400.0
2008-11-10 12:30:00,16.01,16.04,15.9,15.97,52500.0,11.6066,11.6284,11.5269,11.5776,52500.0
2008-11-10 13:00:00,15.98,16.05,15.92,16.04,52300.0,11.5849,11.6356,11.5414,11.6284,52300.0
2008-11-10 13:30:00,16.06,16.13,15.99,16.09,70300.0,11.6429,11.6936,11.5921,11.6646,70300.0
2008-11-10 14:00:00,16.08,16.14,15.96,15.97,60700.0,11.6574,11.7009,11.5704,11.5776,60700.0
2008-11-10 14:30:00,15.99,15.99,15.84,15.89,43300.0,11.5921,11.5921,11.4834,11.5196,43300.0
2008-11-10 15:00:00,15.88,16.02,15.77,15.88,115300.0,11.5124,11.6139,11.4327,11.5124,115300.0
2008-11-10 15:30:00,15.88,16.02,15.82,15.98,192100.0,11.5124,11.6139,11.4689,11.5849,192100.0
2008-11-11 09:30:00,15.79,15.86,15.42,15.42,61900.0,11.4472,11.4979,11.1789,11.1789,61900.0
2008-11-11 10:00:00,15.41,15.53,15.26,15.48,107400.0,11.1717,11.2587,11.0629,11.2224,107400.0
2008-11-11 10:30:00,15.47,15.61,15.31,15.32,74700.0,11.2152,11.3167,11.0992,11.1064,74700.0
2008-11-11 11:00:00,15.32,15.53,15.21,15.4,51900.0,11.1064,11.2587,11.0267,11.1644,51900.0
2008-11-11 11:30:00,15.39,15.54,15.28,15.43,54200.0,11.1572,11.2659,11.0774,11.1862,54200.0
2008-11-11 12:00:00,15.44,15.47,15.27,15.31,76200.0,11.1934,11.2152,11.0702,11.0992,76200.0
2008-11-11 12:30:00,15.32,15.5,15.31,15.5,90200.0,11.1064,11.2369,11.0992,11.2369,90200.0
2008-11-11 13:00:00,15.5,15.58,15.45,15.51,57600.0,11.2369,11.2949,11.2007,11.2442,57600.0
2008-11-11 13:30:00,15.52,15.77,15.41,15.77,100400.0,11.2514,11.4327,11.1717,11.4327,100400.0
2008-11-11 14:00:00,15.75,16.06,15.68,16.06,120600.0,11.4182,11.6429,11.3674,11.6429,120600.0
2008-11-11 14:30:00,16.06,16.15,15.73,15.73,152000.0,11.6429,11.7081,11.4037,11.4037,152000.0
2008-11-11 15:00:00,15.73,15.95,15.71,15.81,105900.0,11.4037,11.5631,11.3892,11.4617,105900.0
2008-11-11 15:30:00,15.81,15.91,15.6,15.77,255500.0,11.4617,11.5341,11.3094,11.4327,255500.0
2008-11-12 09:30:00,15.47,15.57,15.21,15.5,93600.0,11.2152,11.2877,11.0267,11.2369,93600.0
2008-11-12 10:00:00,15.5,15.51,15.32,15.32,98900.0,11.2369,11.2442,11.1064,11.1064,98900.0
2008-11-12 10:30:00,15.31,15.34,15.02,15.25,88600.0,11.0992,11.1209,10.8889,11.0557,88600.0
2008-11-12 11:00:00,15.27,15.38,15.18,15.32,57500.0,11.0702,11.1499,11.0049,11.1064,57500.0
2008-11-12 11:30:00,15.33,15.4,15.21,15.33,30500.0,11.1137,11.1644,11.0267,11.1137,30500.0
2008-11-12 12:00:00,15.34,15.39,15.22,15.36,31800.0,11.1209,11.1572,11.0339,11.1354,31800.0
2008-11-12 12:30:00,15.36,15.44,15.31,15.4,43200.0,11.1354,11.1934,11.0992,11.1644,43200.0
2008-11-12 13:00:00,15.42,15.45,15.25,15.32,29500.0,11.1789,11.2007,11.0557,11.1064,29500.0
2008-11-12 13:30:00,15.31,15.39,15.22,15.23,35300.0,11.0992,11.1572,11.0339,11.0412,35300.0
2008-11-12 14:00:00,15.23,15.37,15.15,15.3,80600.0,11.0412,11.1427,10.9832,11.0919,80600.0
2008-11-12 14:30:00,15.32,15.42,15.24,15.26,47800.0,11.1064,11.1789,11.0484,11.0629,47800.0
2008-11-12 15:00:00,15.26,15.26,15.14,15.15,51000.0,11.0629,11.0629,10.9759,10.9832,51000.0
2008-11-12 15:30:00,15.15,15.28,15.07,15.12,151800.0,10.9832,11.0774,10.9252,10.9614,151800.0
2008-11-13 09:30:00,15.19,15.34,15.01,15.04,74800.0,11.0122,11.1209,10.8817,10.9034,74800.0
2008-11-13 10:00:00,15.05,15.54,15.03,15.3,92900.0,10.9107,11.2659,10.8962,11.0919,92900.0
2008-11-13 10:30:00,15.3,15.37,15.12,15.23,39100.0,11.0919,11.1427,10.9614,11.0412,39100.0
2008-11-13 11:00:00,15.23,15.25,15.02,15.18,64600.0,11.0412,11.0557,10.8889,11.0049,64600.0
2008-11-13 11:30:00,15.16,15.24,15.01,15.02,46100.0,10.9904,11.0484,10.8817,10.8889,46100.0
2008-11-13 12:00:00,15.06,15.1,14.93,15.0,68400.0,10.9179,10.9469,10.8237,10.8744,68400.0
2008-11-13 12:30:00,15.01,15.1,14.72,14.72,106000.0,10.8817,10.9469,10.6714,10.6714,106000.0
2008-11-13 13:00:00,14.72,15.31,14.71,15.22,170200.0,10.6714,11.0992,10.6642,11.0339,170200.0
2008-11-13 13:30:00,15.25,15.8,15.2,15.54,198800.0,11.0557,11.4544,11.0194,11.2659,198800.0
2008-11-13 14:00:00,15.53,16.08,15.49,15.99,154100.0,11.2587,11.6574,11.2297,11.5921,154100.0
2008-11-13 14:30:00,15.98,16.1,15.79,15.9,245800.0,11.5849,11.6719,11.4472,11.5269,245800.0
2008-11-13 15:00:00,15.91,16.3,15.56,16.3,225900.0,11.5341,11.8169,11.2804,11.8169,225900.0
2008-11-13 15:30:00,16.32,16.52,16.16,16.48,278000.0,11.8314,11.9764,11.7154,11.9474,278000.0
2008-11-14 09:30:00,16.36,17.0,16.03,16.44,66400.0,11.8604,12.3244,11.6211,11.9184,66400.0
2008-11-14 10:00:00,16.46,16.53,16.16,16.21,85000.0,11.9329,11.9836,11.7154,11.7516,85000.0
2008-11-14 10:30:00,16.21,16.42,16.05,16.35,96500.0,11.7516,11.9039,11.6356,11.8531,96500.0
2008-11-14 11:00:00,16.35,16.53,16.26,16.35,84800.0,11.8531,11.9836,11.7879,11.8531,84800.0
2008-11-14 11:30:00,16.34,16.49,16.27,16.37,57400.0,11.8459,11.9546,11.7951,11.8676,57400.0
2008-11-14 12:00:00,16.34,16.34,16.08,16.26,62200.0,11.8459,11.8459,11.6574,11.7879,62200.0
2008-11-14 12:30:00,16.25,16.55,16.16,16.48,59100.0,11.7806,11.9981,11.7154,11.9474,59100.0
2008-11-14 13:00:00,16.47,16.54,16.21,16.54,49700.0,11.9401,11.9909,11.7516,11.9909,49700.0
2008-11-14 13:30:00,16.51,16.62,16.25,16.3,62300.0,11.9691,12.0489,11.7806,11.8169,62300.0
2008-11-14 14:00:00,16.3,16.7,16.25,16.47,84800.0,11.8169,12.1069,11.7806,11.9401,84800.0
2008-11-14 14:30:00,16.46,16.81,16.32,16.75,104500.0,11.9329,12.1866,11.8314,12.1431,104500.0
2008-11-14 15:00:00,16.78,16.87,16.39,16.45,121800.0,12.1649,12.2301,11.8821,11.9256,121800.0
2008-11-14 15:30:00,16.43,16.47,15.99,16.01,221900.0,11.9111,11.9401,11.5921,11.6066,221900.0
2008-11-17 09:30:00,15.76,16.06,15.55,16.0,65700.0,11.4254,11.6429,11.2732,11.5994,65700.0
2008-11-17 10:00:00,15.99,15.99,15.49,15.56,87500.0,11.5921,11.5921,11.2297,11.2804,87500.0
2008-11-17 10:30:00,15.55,15.68,15.52,15.56,47100.0,11.2732,11.3674,11.2514,11.2804,47100.0
2008-11-17 11:00:00,15.55,15.81,15.54,15.63,50100.0,11.2732,11.4617,11.2659,11.3312,50100.0
2008-11-17 11:30:00,15.62,15.96,15.61,15.89,81800.0,11.3239,11.5704,11.3167,11.5196,81800.0
2008-11-17 12:00:00,15.89,16.03,15.83,15.99,63000.0,11.5196,11.6211,11.4762,11.5921,63000.0
2008-11-17 12:30:00,16.0,16.12,15.89,15.95,134200.0,11.5994,11.6864,11.5196,11.5631,134200.0
2008-11-17 13:00:00,15.95,16.05,15.86,16.02,64700.0,11.5631,11.6356,11.4979,11.6139,64700.0
2008-11-17 13:30:00,16.0,16.04,15.78,15.99,48500.0,11.5994,11.6284,11.4399,11.5921,48500.0
2008-11-17 14:00:00,15.98,16.02,15.75,15.75,68100.0,11.5849,11.6139,11.4182,11.4182,68100.0
2008-11-17 14:30:00,15.76,16.02,15.7,15.77,87000.0,11.4254,11.6139,11.3819,11.4327,87000.0
2008-11-17 15:00:00,15.74,15.96,15.71,15.89,113400.0,11.4109,11.5704,11.3892,11.5196,113400.0
2008-11-17 15:30:00,15.88,15.93,15.6,15.61,204700.0,11.5124,11.5486,11.3094,11.3167,204700.0
2008-11-18 09:30:00,15.56,15.7,15.17,15.41,108900.0,11.2804,11.3819,10.9977,11.1717,108900.0
2008-11-18 10:00:00,15.43,15.45,15.25,15.42,147500.0,11.1862,11.2007,11.0557,11.1789,147500.0
2008-11-18 10:30:00,15.44,15.44,15.17,15.22,116800.0,11.1934,11.1934,10.9977,11.0339,116800.0
2008-11-18 11:00:00,15.22,15.33,15.15,15.28,104700.0,11.0339,11.1137,10.9832,11.0774,104700.0
2008-11-18 11:30:00,15.29,15.59,15.29,15.56,78200.0,11.0847,11.3022,11.0847,11.2804,78200.0
2008-11-18 12:00:00,15.54,15.54,15.26,15.33,56100.0,11.2659,11.2659,11.0629,11.1137,56100.0
2008-11-18 12:30:00,15.33,15.33,15.16,15.28,46900.0,11.1137,11.1137,10.9904,11.0774,46900.0
2008-11-18 13:00:00,15.26,15.26,15.09,15.18,72100.0,11.0629,11.0629,10.9397,11.0049,72100.0
2008-11-18 13:30:00,15.18,15.22,14.82,15.22,190200.0,11.0049,11.0339,10.7439,11.0339,190200.0
2008-11-18 14:00:00,15.21,15.27,14.97,15.25,123000.0,11.0267,11.0702,10.8527,11.0557,123000.0
2008-11-18 14:30:00,15.23,15.23,14.9,14.98,95300.0,11.0412,11.0412,10.8019,10.8599,95300.0
2008-11-18 15:00:00,14.98,15.33,14.95,15.17,152300.0,10.8599,11.1137,10.8382,10.9977,152300.0
2008-11-18 15:30:00,15.18,15.4,14.99,15.32,313400.0,11.0049,11.1644,10.8672,11.1064,313400.0
2008-11-19 09:30:00,15.76,15.78,15.11,15.22,103000.0,11.4254,11.4399,10.9542,11.0339,103000.0
2008-11-19 10:00:00,15.22,15.34,15.03,15.11,109700.0,11.0339,11.1209,10.8962,10.9542,109700.0
2008-11-19 10:30:00,15.08,15.1,14.62,14.62,137800.0,10.9324,10.9469,10.5989,10.5989,137800.0
2008-11-19 11:00:00,14.62,14.71,14.42,14.43,111200.0,10.5989,10.6642,10.454,10.4612,111200.0
2008-11-19 11:30:00,14.43,14.61,14.37,14.53,114200.0,10.4612,10.5917,10.4177,10.5337,114200.0
2008-11-19 12:00:00,14.53,14.54,14.33,14.35,74800.0,10.5337,10.541,10.3887,10.4032,74800.0
2008-11-19 12:30:00,14.35,14.49,14.27,14.43,80100.0,10.4032,10.5047,10.3452,10.4612,80100.0
2008-11-19 13:00:00,14.43,14.62,14.42,14.42,42900.0,10.4612,10.5989,10.454,10.454,42900.0
2008-11-19 13:30:00,14.42,14.69,14.35,14.65,54700.0,10.454,10.6497,10.4032,10.6207,54700.0
2008-11-19 14:00:00,14.64,14.67,14.45,14.51,93600.0,10.6134,10.6352,10.4757,10.5192,93600.0
2008-11-19 14:30:00,14.51,14.79,14.39,14.67,85700.0,10.5192,10.7222,10.4322,10.6352,85700.0
2008-11-19 15:00:00,14.67,14.76,14.36,14.44,149200.0,10.6352,10.7004,10.4105,10.4685,149200.0
2008-11-19 15:30:00,14.42,14.48,14.04,14.1,218200.0,10.454,10.4975,10.1785,10.222,218200.0
2008-11-20 09:30:00,13.9,14.17,13.38,13.41,191100.0,10.077,10.2727,9.7,9.7217,191100.0
2008-11-20 10:00:00,13.41,13.6,13.29,13.6,190100.0,9.7217,9.8595,9.6347,9.8595,190100.0
2008-11-20 10:30:00,13.58,13.89,13.47,13.84,119000.0,9.845,10.0697,9.7652,10.0335,119000.0
2008-11-20 11:00:00,13.84,13.99,13.54,13.69,106200.0,10.0335,10.1422,9.816,9.9247,106200.0
2008-11-20 11:30:00,13.67,13.68,13.44,13.47,110700.0,9.9102,9.9175,9.7435,9.7652,110700.0
2008-11-20 12:00:00,13.46,13.63,13.28,13.6,174000.0,9.758,9.8812,9.6275,9.8595,174000.0
2008-11-20 12:30:00,13.59,14.01,13.56,13.74,115900.0,9.8522,10.1567,9.8305,9.961,115900.0
2008-11-20 13:00:00,13.76,13.8,13.4,13.51,141800.0,9.9755,10.0045,9.7145,9.7942,141800.0
2008-11-20 13:30:00,13.49,13.64,13.32,13.63,106200.0,9.7797,9.8885,9.6565,9.8812,106200.0
2008-11-20 14:00:00,13.63,13.65,13.37,13.41,128400.0,9.8812,9.8957,9.6927,9.7217,128400.0
2008-11-20 14:30:00,13.41,13.5,13.18,13.24,117300.0,9.7217,9.787,9.555,9.5985,117300.0
2008-11-20 15:00:00,13.24,13.39,13.11,13.12,166500.0,9.5985,9.7072,9.5043,9.5115,166500.0
2008-11-20 15:30:00,13.12,13.19,12.56,12.65,323300.0,9.5115,9.5623,9.1055,9.1708,323300.0
2008-11-21 09:30:00,12.84,12.99,12.42,12.48,209900.0,9.3085,9.4173,9.004,9.0475,209900.0
2008-11-21 10:00:00,12.49,12.71,12.38,12.53,111600.0,9.0548,9.2143,8.975,9.0838,111600.0
2008-11-21 10:30:00,12.54,12.67,12.33,12.38,119500.0,9.091,9.1853,8.9388,8.975,119500.0
2008-11-21 11:00:00,12.38,12.68,12.2,12.61,72600.0,8.975,9.1925,8.8445,9.1418,72600.0
2008-11-21 11:30:00,12.61,12.73,12.49,12.5,91500.0,9.1418,9.2288,9.0548,9.062,91500.0
2008-11-21 12:00:00,12.5,12.53,12.32,12.41,121600.0,9.062,9.0838,8.9315,8.9968,121600.0
2008-11-21 12:30:00,12.43,12.58,12.36,12.4,90500.0,9.0113,9.12,8.9605,8.9895,90500.0
2008-11-21 13:00:00,12.42,12.44,12.15,12.19,96900.0,9.004,9.0185,8.8083,8.8373,96900.0
2008-11-21 13:30:00,12.19,12.26,12.02,12.03,99200.0,8.8373,8.888,8.714,8.7213,99200.0
2008-11-21 14:00:00,12.02,12.31,12.01,12.23,106200.0,8.714,8.9243,8.7068,8.8663,106200.0
2008-11-21 14:30:00,12.23,12.27,12.04,12.15,115200.0,8.8663,8.8953,8.7285,8.8083,115200.0
2008-11-21 15:00:00,12.14,12.63,12.13,12.56,235300.0,8.801,9.1563,8.7938,9.1055,235300.0
2008-11-21 15:30:00,12.56,12.69,12.5,12.67,790400.0,9.1055,9.1998,9.062,9.1853,790400.0
2008-11-24 09:30:00,12.93,13.45,12.85,13.32,132300.0,9.3738,9.7507,9.3158,9.6565,132300.0
2008-11-24 10:00:00,13.34,13.85,13.33,13.85,107100.0,9.671,10.0407,9.6637,10.0407,107100.0
2008-11-24 10:30:00,13.86,14.07,13.84,13.94,153800.0,10.048,10.2002,10.0335,10.106,153800.0
2008-11-24 11:00:00,13.94,14.06,13.87,14.02,54000.0,10.106,10.193,10.0552,10.164,54000.0
2008-11-24 11:30:00,14.02,14.3,13.97,14.22,107300.0,10.164,10.367,10.1277,10.309,107300.0
2008-11-24 12:00:00,14.23,14.25,13.84,13.86,84100.0,10.3162,10.3307,10.0335,10.048,84100.0
2008-11-24 12:30:00,13.87,14.07,13.84,14.05,66900.0,10.0552,10.2002,10.0335,10.1857,66900.0
2008-11-24 13:00:00,14.05,14.06,13.81,13.86,92700.0,10.1857,10.193,10.0117,10.048,92700.0
2008-11-24 13:30:00,13.87,14.03,13.83,14.03,45600.0,10.0552,10.1712,10.0262,10.1712,45600.0
2008-11-24 14:00:00,14.05,14.17,13.81,14.13,107200.0,10.1857,10.2727,10.0117,10.2437,107200.0
2008-11-24 14:30:00,14.12,14.35,14.1,14.22,135900.0,10.2365,10.4032,10.222,10.309,135900.0
2008-11-24 15:00:00,14.22,14.49,14.18,14.49,232100.0,10.309,10.5047,10.28,10.5047,232100.0
2008-11-24 15:30:00,14.48,14.67,14.21,14.24,409300.0,10.4975,10.6352,10.3017,10.3235,409300.0
2008-11-25 09:30:00,14.59,14.67,14.4,14.52,67100.0,10.5772,10.6352,10.4395,10.5265,67100.0
2008-11-25 10:00:00,14.54,14.87,14.51,14.74,67900.0,10.541,10.7802,10.5192,10.6859,67900.0
2008-11-25 10:30:00,14.75,14.76,14.36,14.47,108600.0,10.6932,10.7004,10.4105,10.4902,108600.0
2008-11-25 11:00:00,14.46,14.47,14.07,14.38,109900.0,10.483,10.4902,10.2002,10.425,109900.0
2008-11-25 11:30:00,14.36,14.59,14.36,14.53,125500.0,10.4105,10.5772,10.4105,10.5337,125500.0
2008-11-25 12:00:00,14.53,14.55,14.35,14.45,47300.0,10.5337,10.5482,10.4032,10.4757,47300.0
2008-11-25 12:30:00,14.45,14.51,14.29,14.35,94100.0,10.4757,10.5192,10.3597,10.4032,94100.0
2008-11-25 13:00:00,14.37,14.47,14.27,14.47,51400.0,10.4177,10.4902,10.3452,10.4902,51400.0
2008-11-25 13:30:00,14.47,14.54,14.33,14.33,35900.0,10.4902,10.541,10.3887,10.3887,35900.0
2008-11-25 14:00:00,14.33,14.39,14.17,14.36,81900.0,10.3887,10.4322,10.2727,10.4105,81900.0
2008-11-25 14:30:00,14.35,14.7,14.34,14.68,85200.0,10.4032,10.6569,10.396,10.6424,85200.0
2008-11-25 15:00:00,14.67,14.81,14.52,14.71,150400.0,10.6352,10.7367,10.5265,10.6642,150400.0
2008-11-25 15:30:00,14.71,14.86,14.63,14.75,193000.0,10.6642,10.7729,10.6062,10.6932,193000.0
2008-11-26 09:30:00,14.57,14.59,14.05,14.34,85900.0,10.5627,10.5772,10.1857,10.396,85900.0
2008-11-26 10:00:00,14.37,14.5,14.19,14.41,64400.0,10.4177,10.512,10.2872,10.4467,64400.0
2008-11-26 10:30:00,14.41,14.55,14.39,14.48,34500.0,10.4467,10.5482,10.4322,10.4975,34500.0
2008-11-26 11:00:00,14.47,14.64,14.44,14.59,31600.0,10.4902,10.6134,10.4685,10.5772,31600.0
2008-11-26 11:30:00,14.59,14.75,14.57,14.65,43200.0,10.5772,10.6932,10.5627,10.6207,43200.0
2008-11-26 12:00:00,14.65,14.81,14.64,14.81,32600.0,10.6207,10.7367,10.6134,10.7367,32600.0
2008-11-26 12:30:00,14.81,14.89,14.78,14.85,20500.0,10.7367,10.7947,10.7149,10.7657,20500.0
2008-11-26 13:00:00,14.86,14.97,14.78,14.87,27500.0,10.7729,10.8527,10.7149,10.7802,27500.0
2008-11-26 13:30:00,14.86,14.89,14.74,14.81,29800.0,10.7729,10.7947,10.6859,10.7367,29800.0
2008-11-26 14:00:00,14.82,15.02,14.77,15.02,38200.0,10.7439,10.8889,10.7077,10.8889,38200.0
2008-11-26 14:30:00,15.03,15.25,15.03,15.17,69700.0,10.8962,11.0557,10.8962,10.9977,69700.0
2008-11-26 15:00:00,15.17,15.3,15.13,15.27,73300.0,10.9977,11.0919,10.9687,11.0702,73300.0
2008-11-26 15:30:00,15.26,15.37,15.23,15.35,226600.0,11.0629,11.1427,11.0412,11.1282,226600.0
2008-11-28 09:30:00,15.2,15.94,15.2,15.38,108900.0,11.0194,11.5559,11.0194,11.1499,108900.0
2008-11-28 10:00:00,15.34,15.67,15.33,15.6,68100.0,11.1209,11.3602,11.1137,11.3094,68100.0
2008-11-28 10:30:00,15.57,15.64,15.51,15.57,41700.0,11.2877,11.3384,11.2442,11.2877,41700.0
2008-11-28 11:00:00,15.57,15.63,15.44,15.62,43000.0,11.2877,11.3312,11.1934,11.3239,43000.0
2008-11-28 11:30:00,15.61,15.8,15.54,15.69,85000.0,11.3167,11.4544,11.2659,11.3747,85000.0
2008-11-28 12:00:00,15.69,15.75,15.67,15.73,72300.0,11.3747,11.4182,11.3602,11.4037,72300.0
2008-11-28 12:30:00,15.73,15.8,15.68,15.78,124800.0,11.4037,11.4544,11.3674,11.4399,124800.0
2008-11-28 13:00:00,15.86,16.13,15.83,15.83,69300.0,11.4979,11.6936,11.4762,11.4762,69300.0
2008-11-28 13:30:00,15.83,15.83,15.83,15.83,0.0,11.4762,11.4762,11.4762,11.4762,0.0
2008-11-28 14:00:00,15.83,15.83,15.83,15.83,0.0,11.4762,11.4762,11.4762,11.4762,0.0
2008-11-28 14:30:00,15.83,15.83,15.83,15.83,0.0,11.4762,11.4762,11.4762,11.4762,0.0
2008-11-28 15:00:00,15.83,15.83,15.83,15.83,0.0,11.4762,11.4762,11.4762,11.4762,0.0
2008-11-28 15:30:00,15.83,15.83,15.83,15.83,0.0,11.4762,11.4762,11.4762,11.4762,0.0
2008-12-01 09:30:00,15.47,15.94,14.94,15.12,125300.0,11.2152,11.5559,10.8309,10.9614,125300.0
2008-12-01 10:00:00,15.13,15.33,15.04,15.29,63200.0,10.9687,11.1137,10.9034,11.0847,63200.0
2008-12-01 10:30:00,15.28,15.35,15.19,15.2,47600.0,11.0774,11.1282,11.0122,11.0194,47600.0
2008-12-01 11:00:00,15.2,15.21,15.09,15.1,58000.0,11.0194,11.0267,10.9397,10.9469,58000.0
2008-12-01 11:30:00,15.09,15.28,15.08,15.19,28400.0,10.9397,11.0774,10.9324,11.0122,28400.0
2008-12-01 12:00:00,15.19,15.23,15.05,15.05,38600.0,11.0122,11.0412,10.9107,10.9107,38600.0
2008-12-01 12:30:00,15.06,15.07,15.0,15.02,46700.0,10.9179,10.9252,10.8744,10.8889,46700.0
2008-12-01 13:00:00,15.01,15.18,15.01,15.07,34200.0,10.8817,11.0049,10.8817,10.9252,34200.0
2008-12-01 13:30:00,15.07,15.17,14.96,15.09,71800.0,10.9252,10.9977,10.8454,10.9397,71800.0
2008-12-01 14:00:00,15.09,15.12,14.96,15.06,80500.0,10.9397,10.9614,10.8454,10.9179,80500.0
2008-12-01 14:30:00,15.06,15.25,15.01,15.1,65400.0,10.9179,11.0557,10.8817,10.9469,65400.0
2008-12-01 15:00:00,15.08,15.11,14.77,14.82,83800.0,10.9324,10.9542,10.7077,10.7439,83800.0
2008-12-01 15:30:00,14.81,14.81,14.25,14.29,351600.0,10.7367,10.7367,10.3307,10.3597,351600.0
2008-12-02 09:30:00,14.51,14.7,14.4,14.66,72100.0,10.5192,10.6569,10.4395,10.6279,72100.0
2008-12-02 10:00:00,14.67,14.99,14.64,14.92,79700.0,10.6352,10.8672,10.6134,10.8164,79700.0
2008-12-02 10:30:00,14.91,15.01,14.82,14.86,65700.0,10.8092,10.8817,10.7439,10.7729,65700.0
2008-12-02 11:00:00,14.85,14.89,14.68,14.83,62200.0,10.7657,10.7947,10.6424,10.7512,62200.0
2008-12-02 11:30:00,14.85,14.9,14.73,14.86,50200.0,10.7657,10.8019,10.6787,10.7729,50200.0
2008-12-02 12:00:00,14.87,14.93,14.82,14.9,43800.0,10.7802,10.8237,10.7439,10.8019,43800.0
2008-12-02 12:30:00,14.9,14.93,14.79,14.84,23200.0,10.8019,10.8237,10.7222,10.7584,23200.0
2008-12-02 13:00:00,14.83,14.95,14.81,14.89,32400.0,10.7512,10.8382,10.7367,10.7947,32400.0
2008-12-02 13:30:00,14.89,14.89,14.68,14.71,40500.0,10.7947,10.7947,10.6424,10.6642,40500.0
2008-12-02 14:00:00,14.7,14.72,14.44,14.55,67000.0,10.6569,10.6714,10.4685,10.5482,67000.0
2008-12-02 14:30:00,14.54,14.77,14.51,14.74,60800.0,10.541,10.7077,10.5192,10.6859,60800.0
2008-12-02 15:00:00,14.74,14.92,14.55,14.84,92600.0,10.6859,10.8164,10.5482,10.7584,92600.0
2008-12-02 15:30:00,14.84,14.94,14.64,14.9,194700.0,10.7584,10.8309,10.6134,10.8019,194700.0
2008-12-03 09:30:00,14.56,14.77,14.18,14.4,109300.0,10.6393,10.7927,10.3616,10.5224,109300.0
2008-12-03 10:00:00,14.38,14.54,14.29,14.54,55500.0,10.5077,10.6247,10.442,10.6247,55500.0
2008-12-03 10:30:00,14.53,14.88,14.49,14.86,76400.0,10.6174,10.8731,10.5881,10.8585,76400.0
2008-12-03 11:00:00,14.87,15.07,14.78,14.93,73200.0,10.8658,11.0119,10.8,10.9096,73200.0
2008-12-03 11:30:00,14.9,15.09,14.85,15.05,48300.0,10.8877,11.0266,10.8512,10.9973,48300.0
2008-12-03 12:00:00,15.04,15.04,14.72,14.9,44900.0,10.99,10.99,10.7562,10.8877,44900.0
2008-12-03 12:30:00,14.91,14.97,14.8,14.87,47200.0,10.895,10.9389,10.8147,10.8658,47200.0
2008-12-03 13:00:00,14.86,14.92,14.7,14.7,56000.0,10.8585,10.9023,10.7416,10.7416,56000.0
2008-12-03 13:30:00,14.71,14.71,14.44,14.49,38000.0,10.7489,10.7489,10.5516,10.5881,38000.0
2008-12-03 14:00:00,14.5,14.86,14.45,14.79,66300.0,10.5954,10.8585,10.5589,10.8073,66300.0
2008-12-03 14:30:00,14.81,15.09,14.79,14.9,92600.0,10.822,11.0266,10.8073,10.8877,92600.0
2008-12-03 15:00:00,14.89,15.02,14.75,14.92,98600.0,10.8804,10.9754,10.7781,10.9023,98600.0
2008-12-03 15:30:00,14.93,15.17,14.82,15.07,181900.0,10.9096,11.085,10.8293,11.0119,181900.0
2008-12-04 09:30:00,14.9,15.3,14.72,15.15,66500.0,10.8877,11.18,10.7562,11.0704,66500.0
2008-12-04 10:00:00,15.16,15.34,15.03,15.1,58800.0,11.0777,11.2092,10.9827,11.0339,58800.0
2008-12-04 10:30:00,15.1,15.4,15.09,15.36,55400.0,11.0339,11.2531,11.0266,11.2239,55400.0
2008-12-04 11:00:00,15.36,15.37,15.02,15.19,68600.0,11.2239,11.2312,10.9754,11.0996,68600.0
2008-12-04 11:30:00,15.15,15.3,15.07,15.24,43400.0,11.0704,11.18,11.0119,11.1362,43400.0
2008-12-04 12:00:00,15.25,15.28,14.98,15.13,110000.0,11.1435,11.1654,10.9462,11.0558,110000.0
2008-12-04 12:30:00,15.14,15.25,15.09,15.17,33100.0,11.0631,11.1435,11.0266,11.085,33100.0
2008-12-04 13:00:00,15.17,15.17,15.06,15.07,36200.0,11.085,11.085,11.0046,11.0119,36200.0
2008-12-04 13:30:00,15.08,15.29,15.08,15.2,43100.0,11.0193,11.1727,11.0193,11.1069,43100.0
2008-12-04 14:00:00,15.2,15.3,15.09,15.13,48900.0,11.1069,11.18,11.0266,11.0558,48900.0
2008-12-04 14:30:00,15.16,15.28,15.06,15.09,49000.0,11.0777,11.1654,11.0046,11.0266,49000.0
2008-12-04 15:00:00,15.09,15.11,14.64,14.64,106900.0,11.0266,11.0412,10.6977,10.6977,106900.0
2008-12-04 15:30:00,14.66,14.91,14.56,14.87,160500.0,10.7124,10.895,10.6393,10.8658,160500.0
2008-12-05 09:30:00,14.65,14.65,14.03,14.03,119600.0,10.705,10.705,10.252,10.252,119600.0
2008-12-05 10:00:00,14.01,14.13,13.82,13.95,90700.0,10.2374,10.3251,10.0985,10.1935,90700.0
2008-12-05 10:30:00,13.94,14.11,13.84,14.0,60800.0,10.1862,10.3105,10.1132,10.2301,60800.0
2008-12-05 11:00:00,14.01,14.11,13.9,13.95,69700.0,10.2374,10.3105,10.157,10.1935,69700.0
2008-12-05 11:30:00,13.96,14.23,13.9,14.18,54700.0,10.2008,10.3981,10.157,10.3616,54700.0
2008-12-05 12:00:00,14.18,14.4,14.15,14.4,68600.0,10.3616,10.5224,10.3397,10.5224,68600.0
2008-12-05 12:30:00,14.39,14.39,14.19,14.25,53500.0,10.5151,10.5151,10.3689,10.4128,53500.0
2008-12-05 13:00:00,14.24,14.47,14.24,14.35,57100.0,10.4054,10.5735,10.4054,10.4858,57100.0
2008-12-05 13:30:00,14.35,14.72,14.34,14.55,66400.0,10.4858,10.7562,10.4785,10.632,66400.0
2008-12-05 14:00:00,14.55,14.61,14.36,14.5,77300.0,10.632,10.6758,10.4931,10.5954,77300.0
2008-12-05 14:30:00,14.51,14.99,14.48,14.92,106500.0,10.6027,10.9535,10.5808,10.9023,106500.0
2008-12-05 15:00:00,14.92,15.0,14.71,14.9,168000.0,10.9023,10.9608,10.7489,10.8877,168000.0
2008-12-05 15:30:00,14.89,14.98,14.77,14.96,356600.0,10.8804,10.9462,10.7927,10.9316,356600.0
2008-12-08 09:30:00,15.38,15.92,15.33,15.37,92200.0,11.2385,11.6331,11.2019,11.2312,92200.0
2008-12-08 10:00:00,15.38,15.48,15.26,15.45,144200.0,11.2385,11.3115,11.1508,11.2896,144200.0
2008-12-08 10:30:00,15.45,15.69,15.39,15.63,95500.0,11.2896,11.465,11.2458,11.4211,95500.0
2008-12-08 11:00:00,15.64,15.7,15.47,15.55,53700.0,11.4285,11.4723,11.3042,11.3627,53700.0
2008-12-08 11:30:00,15.54,15.65,15.49,15.53,112400.0,11.3554,11.4358,11.3188,11.3481,112400.0
2008-12-08 12:00:00,15.56,15.7,15.54,15.65,104100.0,11.37,11.4723,11.3554,11.4358,104100.0
2008-12-08 12:30:00,15.64,15.66,15.47,15.57,86600.0,11.4285,11.4431,11.3042,11.3773,86600.0
2008-12-08 13:00:00,15.57,15.64,15.42,15.43,58900.0,11.3773,11.4285,11.2677,11.275,58900.0
2008-12-08 13:30:00,15.41,15.54,15.29,15.45,83900.0,11.2604,11.3554,11.1727,11.2896,83900.0
2008-12-08 14:00:00,15.45,15.67,15.45,15.56,70300.0,11.2896,11.4504,11.2896,11.37,70300.0
2008-12-08 14:30:00,15.59,15.65,15.5,15.6,118600.0,11.3919,11.4358,11.3262,11.3992,118600.0
2008-12-08 15:00:00,15.6,15.7,15.5,15.62,194300.0,11.3992,11.4723,11.3262,11.4138,194300.0
2008-12-08 15:30:00,15.61,15.68,15.37,15.5,347700.0,11.4065,11.4577,11.2312,11.3262,347700.0
2008-12-09 09:30:00,15.33,15.35,14.93,15.13,84100.0,11.2019,11.2165,10.9096,11.0558,84100.0
2008-12-09 10:00:00,15.15,15.5,15.15,15.46,104600.0,11.0704,11.3262,11.0704,11.2969,104600.0
2008-12-09 10:30:00,15.46,15.62,15.39,15.58,113300.0,11.2969,11.4138,11.2458,11.3846,113300.0
2008-12-09 11:00:00,15.57,15.65,15.28,15.28,92000.0,11.3773,11.4358,11.1654,11.1654,92000.0
2008-12-09 11:30:00,15.28,15.38,15.19,15.2,153700.0,11.1654,11.2385,11.0996,11.1069,153700.0
2008-12-09 12:00:00,15.2,15.31,15.09,15.24,150200.0,11.1069,11.1873,11.0266,11.1362,150200.0
2008-12-09 12:30:00,15.25,15.33,15.16,15.21,85000.0,11.1435,11.2019,11.0777,11.1142,85000.0
2008-12-09 13:00:00,15.22,15.31,15.13,15.18,96700.0,11.1216,11.1873,11.0558,11.0923,96700.0
2008-12-09 13:30:00,15.17,15.23,15.1,15.12,84500.0,11.085,11.1289,11.0339,11.0485,84500.0
2008-12-09 14:00:00,15.12,15.14,14.91,14.95,70400.0,11.0485,11.0631,10.895,10.9243,70400.0
2008-12-09 14:30:00,14.95,15.23,14.9,15.21,90300.0,10.9243,11.1289,10.8877,11.1142,90300.0
2008-12-09 15:00:00,15.22,15.31,14.96,14.98,114100.0,11.1216,11.1873,10.9316,10.9462,114100.0
2008-12-09 15:30:00,14.97,15.13,14.94,15.04,163300.0,10.9389,11.0558,10.917,10.99,163300.0
2008-12-10 09:30:00,15.14,15.21,14.98,15.05,83700.0,11.0631,11.1142,10.9462,10.9973,83700.0
2008-12-10 10:00:00,15.05,15.33,15.0,15.29,78000.0,10.9973,11.2019,10.9608,11.1727,78000.0
2008-12-10 10:30:00,15.29,15.34,15.09,15.16,118300.0,11.1727,11.2092,11.0266,11.0777,118300.0
2008-12-10 11:00:00,15.17,15.33,15.09,15.23,99700.0,11.085,11.2019,11.0266,11.1289,99700.0
2008-12-10 11:30:00,15.23,15.42,15.2,15.33,100700.0,11.1289,11.2677,11.1069,11.2019,100700.0
2008-12-10 12:00:00,15.32,15.4,15.11,15.14,98500.0,11.1946,11.2531,11.0412,11.0631,98500.0
2008-12-10 12:30:00,15.13,15.26,15.09,15.14,50900.0,11.0558,11.1508,11.0266,11.0631,50900.0
2008-12-10 13:00:00,15.15,15.29,15.1,15.18,40900.0,11.0704,11.1727,11.0339,11.0923,40900.0
2008-12-10 13:30:00,15.19,15.21,14.92,14.99,49400.0,11.0996,11.1142,10.9023,10.9535,49400.0
2008-12-10 14:00:00,14.99,15.05,14.9,14.96,60900.0,10.9535,10.9973,10.8877,10.9316,60900.0
2008-12-10 14:30:00,14.97,15.13,14.91,15.07,54400.0,10.9389,11.0558,10.895,11.0119,54400.0
2008-12-10 15:00:00,15.08,15.2,15.02,15.19,74900.0,11.0193,11.1069,10.9754,11.0996,74900.0
2008-12-10 15:30:00,15.2,15.21,15.03,15.17,120400.0,11.1069,11.1142,10.9827,11.085,120400.0
2008-12-11 09:30:00,14.94,15.19,14.78,15.01,127600.0,10.917,11.0996,10.8,10.9681,127600.0
2008-12-11 10:00:00,15.02,15.02,14.74,14.8,201300.0,10.9754,10.9754,10.7708,10.8147,201300.0
2008-12-11 10:30:00,14.81,14.91,14.69,14.78,133100.0,10.822,10.895,10.7343,10.8,133100.0
2008-12-11 11:00:00,14.8,14.9,14.65,14.68,82900.0,10.8147,10.8877,10.705,10.727,82900.0
2008-12-11 11:30:00,14.67,14.72,14.53,14.7,79700.0,10.7197,10.7562,10.6174,10.7416,79700.0
2008-12-11 12:00:00,14.69,14.79,14.67,14.72,78100.0,10.7343,10.8073,10.7197,10.7562,78100.0
2008-12-11 12:30:00,14.73,14.81,14.68,14.78,59900.0,10.7635,10.822,10.727,10.8,59900.0
2008-12-11 13:00:00,14.79,14.8,14.55,14.6,46200.0,10.8073,10.8147,10.632,10.6685,46200.0
2008-12-11 13:30:00,14.6,14.71,14.57,14.58,55200.0,10.6685,10.7489,10.6466,10.6539,55200.0
2008-12-11 14:00:00,14.59,14.64,14.54,14.6,45800.0,10.6612,10.6977,10.6247,10.6685,45800.0
2008-12-11 14:30:00,14.59,14.69,14.32,14.35,86600.0,10.6612,10.7343,10.4639,10.4858,86600.0
2008-12-11 15:00:00,14.35,14.37,14.21,14.32,102600.0,10.4858,10.5004,10.3835,10.4639,102600.0
2008-12-11 15:30:00,14.32,14.38,14.16,14.29,192600.0,10.4639,10.5077,10.347,10.442,192600.0
2008-12-12 09:30:00,13.91,14.31,13.85,14.18,82000.0,10.1643,10.4566,10.1205,10.3616,82000.0
2008-12-12 10:00:00,14.18,14.39,14.13,14.39,84600.0,10.3616,10.5151,10.3251,10.5151,84600.0
2008-12-12 10:30:00,14.38,14.54,14.23,14.53,86000.0,10.5077,10.6247,10.3981,10.6174,86000.0
2008-12-12 11:00:00,14.52,14.59,14.44,14.47,65400.0,10.6101,10.6612,10.5516,10.5735,65400.0
2008-12-12 11:30:00,14.46,14.55,14.41,14.51,59300.0,10.5662,10.632,10.5297,10.6027,59300.0
2008-12-12 12:00:00,14.51,14.64,14.51,14.61,53900.0,10.6027,10.6977,10.6027,10.6758,53900.0
2008-12-12 12:30:00,14.61,14.96,14.58,14.88,73300.0,10.6758,10.9316,10.6539,10.8731,73300.0
2008-12-12 13:00:00,14.88,14.94,14.55,14.6,94500.0,10.8731,10.917,10.632,10.6685,94500.0
2008-12-12 13:30:00,14.61,14.63,14.4,14.49,88400.0,10.6758,10.6904,10.5224,10.5881,88400.0
2008-12-12 14:00:00,14.48,14.72,14.46,14.6,68700.0,10.5808,10.7562,10.5662,10.6685,68700.0
2008-12-12 14:30:00,14.58,14.8,14.43,14.71,122400.0,10.6539,10.8147,10.5443,10.7489,122400.0
2008-12-12 15:00:00,14.7,14.84,14.57,14.73,134900.0,10.7416,10.8439,10.6466,10.7635,134900.0
2008-12-12 15:30:00,14.73,14.78,14.59,14.73,179800.0,10.7635,10.8,10.6612,10.7635,179800.0
2008-12-15 09:30:00,14.84,15.88,14.84,15.04,324000.0,10.8439,11.6038,10.8439,10.99,324000.0
2008-12-15 10:00:00,15.03,15.09,14.89,14.94,114900.0,10.9827,11.0266,10.8804,10.917,114900.0
2008-12-15 10:30:00,14.95,15.09,14.86,14.91,111900.0,10.9243,11.0266,10.8585,10.895,111900.0
2008-12-15 11:00:00,14.89,15.02,14.85,14.98,86700.0,10.8804,10.9754,10.8512,10.9462,86700.0
2008-12-15 11:30:00,14.99,15.18,14.9,15.04,141000.0,10.9535,11.0923,10.8877,10.99,141000.0
2008-12-15 12:00:00,15.04,15.11,14.96,15.08,88100.0,10.99,11.0412,10.9316,11.0193,88100.0
2008-12-15 12:30:00,15.09,15.1,14.87,14.91,58700.0,11.0266,11.0339,10.8658,10.895,58700.0
2008-12-15 13:00:00,14.89,14.94,14.77,14.88,81700.0,10.8804,10.917,10.7927,10.8731,81700.0
2008-12-15 13:30:00,14.88,15.04,14.88,14.94,78300.0,10.8731,10.99,10.8731,10.917,78300.0
2008-12-15 14:00:00,14.96,15.09,14.91,14.91,108900.0,10.9316,11.0266,10.895,10.895,108900.0
2008-12-15 14:30:00,14.91,15.01,14.78,14.79,98200.0,10.895,10.9681,10.8,10.8073,98200.0
2008-12-15 15:00:00,14.79,14.85,14.63,14.7,106600.0,10.8073,10.8512,10.6904,10.7416,106600.0
2008-12-15 15:30:00,14.7,14.97,14.62,14.81,386100.0,10.7416,10.9389,10.6831,10.822,386100.0
2008-12-16 09:30:00,15.1,15.1,14.58,14.98,159300.0,11.0339,11.0339,10.6539,10.9462,159300.0
2008-12-16 10:00:00,14.99,15.12,14.96,15.08,86900.0,10.9535,11.0485,10.9316,11.0193,86900.0
2008-12-16 10:30:00,15.08,15.09,14.95,14.98,64100.0,11.0193,11.0266,10.9243,10.9462,64100.0
2008-12-16 11:00:00,14.99,15.11,14.99,15.03,95800.0,10.9535,11.0412,10.9535,10.9827,95800.0
2008-12-16 11:30:00,15.05,15.1,15.0,15.0,71500.0,10.9973,11.0339,10.9608,10.9608,71500.0
2008-12-16 12:00:00,15.0,15.02,14.92,14.96,92600.0,10.9608,10.9754,10.9023,10.9316,92600.0
2008-12-16 12:30:00,14.96,14.98,14.71,14.71,132300.0,10.9316,10.9462,10.7489,10.7489,132300.0
2008-12-16 13:00:00,14.73,14.76,14.67,14.73,133100.0,10.7635,10.7854,10.7197,10.7635,133100.0
2008-12-16 13:30:00,14.73,14.75,14.66,14.69,106500.0,10.7635,10.7781,10.7124,10.7343,106500.0
2008-12-16 14:00:00,14.69,14.82,14.58,14.78,178300.0,10.7343,10.8293,10.6539,10.8,178300.0
2008-12-16 14:30:00,14.79,14.94,14.6,14.76,414800.0,10.8073,10.917,10.6685,10.7854,414800.0
2008-12-16 15:00:00,14.79,14.91,14.64,14.76,517900.0,10.8073,10.895,10.6977,10.7854,517900.0
2008-12-16 15:30:00,14.75,14.93,14.73,14.91,1005300.0,10.7781,10.9096,10.7635,10.895,1005300.0
2008-12-17 09:30:00,14.94,15.12,14.83,15.06,240500.0,10.917,11.0485,10.8366,11.0046,240500.0
2008-12-17 10:00:00,15.09,15.12,14.98,15.07,165100.0,11.0266,11.0485,10.9462,11.0119,165100.0
2008-12-17 10:30:00,15.09,15.1,14.95,15.0,170300.0,11.0266,11.0339,10.9243,10.9608,170300.0
2008-12-17 11:00:00,14.99,15.01,14.75,14.75,123600.0,10.9535,10.9681,10.7781,10.7781,123600.0
2008-12-17 11:30:00,14.75,14.81,14.69,14.7,111500.0,10.7781,10.822,10.7343,10.7416,111500.0
2008-12-17 12:00:00,14.71,14.92,14.69,14.85,76000.0,10.7489,10.9023,10.7343,10.8512,76000.0
2008-12-17 12:30:00,14.85,14.94,14.79,14.93,99700.0,10.8512,10.917,10.8073,10.9096,99700.0
2008-12-17 13:00:00,14.94,15.04,14.85,14.91,120100.0,10.917,10.99,10.8512,10.895,120100.0
2008-12-17 13:30:00,14.9,15.04,14.9,14.97,85700.0,10.8877,10.99,10.8877,10.9389,85700.0
2008-12-17 14:00:00,14.96,15.05,14.84,14.84,98500.0,10.9316,10.9973,10.8439,10.8439,98500.0
2008-12-17 14:30:00,14.85,14.98,14.77,14.95,183000.0,10.8512,10.9462,10.7927,10.9243,183000.0
2008-12-17 15:00:00,14.96,15.05,14.87,14.94,197200.0,10.9316,10.9973,10.8658,10.917,197200.0
2008-12-17 15:30:00,14.93,14.99,14.87,14.94,287000.0,10.9096,10.9535,10.8658,10.917,287000.0
2008-12-18 09:30:00,14.86,14.98,14.74,14.77,105800.0,10.8585,10.9462,10.7708,10.7927,105800.0
2008-12-18 10:00:00,14.76,15.02,14.76,14.99,167300.0,10.7854,10.9754,10.7854,10.9535,167300.0
2008-12-18 10:30:00,15.0,15.1,14.79,14.8,211700.0,10.9608,11.0339,10.8073,10.8147,211700.0
2008-12-18 11:00:00,14.81,14.92,14.78,14.86,91900.0,10.822,10.9023,10.8,10.8585,91900.0
2008-12-18 11:30:00,14.87,14.95,14.82,14.92,117200.0,10.8658,10.9243,10.8293,10.9023,117200.0
2008-12-18 12:00:00,14.92,14.98,14.87,14.88,142000.0,10.9023,10.9462,10.8658,10.8731,142000.0
2008-12-18 12:30:00,14.88,14.96,14.86,14.89,126800.0,10.8731,10.9316,10.8585,10.8804,126800.0
2008-12-18 13:00:00,14.9,14.93,14.82,14.84,113600.0,10.8877,10.9096,10.8293,10.8439,113600.0
2008-12-18 13:30:00,14.84,14.85,14.75,14.77,80200.0,10.8439,10.8512,10.7781,10.7927,80200.0
2008-12-18 14:00:00,14.77,14.81,14.67,14.76,75200.0,10.7927,10.822,10.7197,10.7854,75200.0
2008-12-18 14:30:00,14.75,14.9,14.72,14.82,126100.0,10.7781,10.8877,10.7562,10.8293,126100.0
2008-12-18 15:00:00,14.8,14.84,14.49,14.52,129400.0,10.8147,10.8439,10.5881,10.6101,129400.0
2008-12-18 15:30:00,14.52,14.73,14.51,14.68,266600.0,10.6101,10.7635,10.6027,10.727,266600.0
2008-12-19 09:30:00,14.73,15.56,14.47,14.89,485100.0,10.7635,11.37,10.5735,10.8804,485100.0
2008-12-19 10:00:00,14.9,15.1,14.9,15.08,201500.0,10.8877,11.0339,10.8877,11.0193,201500.0
2008-12-19 10:30:00,15.08,15.15,14.96,15.0,127600.0,11.0193,11.0704,10.9316,10.9608,127600.0
2008-12-19 11:00:00,15.0,15.09,14.95,14.99,89200.0,10.9608,11.0266,10.9243,10.9535,89200.0
2008-12-19 11:30:00,14.99,15.0,14.86,14.88,59000.0,10.9535,10.9608,10.8585,10.8731,59000.0
2008-12-19 12:00:00,14.87,14.89,14.77,14.87,80200.0,10.8658,10.8804,10.7927,10.8658,80200.0
2008-12-19 12:30:00,14.88,14.95,14.87,14.91,56200.0,10.8731,10.9243,10.8658,10.895,56200.0
2008-12-19 13:00:00,14.91,15.0,14.91,14.98,41300.0,10.895,10.9608,10.895,10.9462,41300.0
2008-12-19 13:30:00,14.98,15.03,14.87,14.91,48400.0,10.9462,10.9827,10.8658,10.895,48400.0
2008-12-19 14:00:00,14.91,14.97,14.86,14.91,72200.0,10.895,10.9389,10.8585,10.895,72200.0
2008-12-19 14:30:00,14.92,15.0,14.84,14.88,97200.0,10.9023,10.9608,10.8439,10.8731,97200.0
2008-12-19 15:00:00,14.87,14.88,14.72,14.85,140900.0,10.8658,10.8731,10.7562,10.8512,140900.0
2008-12-19 15:30:00,14.85,14.88,14.73,14.81,230400.0,10.8512,10.8731,10.7635,10.822,230400.0
2008-12-22 09:30:00,14.77,14.94,14.58,14.69,72100.0,10.7927,10.917,10.6539,10.7343,72100.0
2008-12-22 10:00:00,14.69,14.73,14.58,14.7,55300.0,10.7343,10.7635,10.6539,10.7416,55300.0
2008-12-22 10:30:00,14.7,14.85,14.7,14.82,113400.0,10.7416,10.8512,10.7416,10.8293,113400.0
2008-12-22 11:00:00,14.82,14.86,14.75,14.8,125200.0,10.8293,10.8585,10.7781,10.8147,125200.0
2008-12-22 11:30:00,14.8,14.81,14.66,14.71,103200.0,10.8147,10.822,10.7124,10.7489,103200.0
2008-12-22 12:00:00,14.71,14.73,14.66,14.72,66700.0,10.7489,10.7635,10.7124,10.7562,66700.0
2008-12-22 12:30:00,14.72,14.84,14.7,14.82,77500.0,10.7562,10.8439,10.7416,10.8293,77500.0
2008-12-22 13:00:00,14.82,14.84,14.73,14.77,55600.0,10.8293,10.8439,10.7635,10.7927,55600.0
2008-12-22 13:30:00,14.77,14.77,14.65,14.68,61200.0,10.7927,10.7927,10.705,10.727,61200.0
2008-12-22 14:00:00,14.68,14.73,14.53,14.57,107500.0,10.727,10.7635,10.6174,10.6466,107500.0
2008-12-22 14:30:00,14.56,14.62,14.4,14.45,90500.0,10.6393,10.6831,10.5224,10.5589,90500.0
2008-12-22 15:00:00,14.44,14.48,14.28,14.33,168900.0,10.5516,10.5808,10.4347,10.4712,168900.0
2008-12-22 15:30:00,14.33,14.63,14.33,14.62,310900.0,10.4712,10.6904,10.4712,10.6831,310900.0
2008-12-23 09:30:00,14.86,14.96,14.4,14.52,100700.0,10.8585,10.9316,10.5224,10.6101,100700.0
2008-12-23 10:00:00,14.51,14.56,14.37,14.55,93100.0,10.6027,10.6393,10.5004,10.632,93100.0
2008-12-23 10:30:00,14.56,14.67,14.56,14.61,107000.0,10.6393,10.7197,10.6393,10.6758,107000.0
2008-12-23 11:00:00,14.62,14.65,14.44,14.45,61700.0,10.6831,10.705,10.5516,10.5589,61700.0
2008-12-23 11:30:00,14.45,14.58,14.45,14.5,44600.0,10.5589,10.6539,10.5589,10.5954,44600.0
2008-12-23 12:00:00,14.49,14.51,14.41,14.44,52400.0,10.5881,10.6027,10.5297,10.5516,52400.0
2008-12-23 12:30:00,14.44,14.54,14.38,14.52,61600.0,10.5516,10.6247,10.5077,10.6101,61600.0
2008-12-23 13:00:00,14.51,14.66,14.5,14.64,129500.0,10.6027,10.7124,10.5954,10.6977,129500.0
2008-12-23 13:30:00,14.64,14.74,14.6,14.73,117100.0,10.6977,10.7708,10.6685,10.7635,117100.0
2008-12-23 14:00:00,14.72,14.75,14.65,14.65,92100.0,10.7562,10.7781,10.705,10.705,92100.0
2008-12-23 14:30:00,14.66,14.67,14.42,14.46,124400.0,10.7124,10.7197,10.537,10.5662,124400.0
2008-12-23 15:00:00,14.46,14.51,14.33,14.4,212400.0,10.5662,10.6027,10.4712,10.5224,212400.0
2008-12-23 15:30:00,14.4,14.47,14.34,14.39,152800.0,10.5224,10.5735,10.4785,10.5151,152800.0
2008-12-24 09:30:00,14.42,14.55,14.34,14.48,38700.0,10.537,10.632,10.4785,10.5808,38700.0
2008-12-24 10:00:00,14.49,14.62,14.44,14.55,65400.0,10.5881,10.6831,10.5516,10.632,65400.0
2008-12-24 10:30:00,14.55,14.64,14.51,14.55,56800.0,10.632,10.6977,10.6027,10.632,56800.0
2008-12-24 11:00:00,14.55,14.61,14.53,14.53,40700.0,10.632,10.6758,10.6174,10.6174,40700.0
2008-12-24 11:30:00,14.53,14.55,14.48,14.55,19500.0,10.6174,10.632,10.5808,10.632,19500.0
2008-12-24 12:00:00,14.55,14.58,14.5,14.5,28100.0,10.632,10.6539,10.5954,10.5954,28100.0
2008-12-24 12:30:00,14.5,14.57,14.47,14.52,75600.0,10.5954,10.6466,10.5735,10.6101,75600.0
2008-12-26 09:30:00,14.67,14.8,14.55,14.6,39400.0,10.7197,10.8147,10.632,10.6685,39400.0
2008-12-26 10:00:00,14.61,14.66,14.57,14.57,32600.0,10.6758,10.7124,10.6466,10.6466,32600.0
2008-12-26 10:30:00,14.57,14.59,14.52,14.57,21200.0,10.6466,10.6612,10.6101,10.6466,21200.0
2008-12-26 11:00:00,14.57,14.63,14.56,14.57,22200.0,10.6466,10.6904,10.6393,10.6466,22200.0
2008-12-26 11:30:00,14.56,14.58,14.53,14.56,8900.0,10.6393,10.6539,10.6174,10.6393,8900.0
2008-12-26 12:00:00,14.55,14.56,14.52,14.52,14400.0,10.632,10.6393,10.6101,10.6101,14400.0
2008-12-26 12:30:00,14.52,14.53,14.47,14.5,25100.0,10.6101,10.6174,10.5735,10.5954,25100.0
2008-12-26 13:00:00,14.5,14.61,14.5,14.6,30300.0,10.5954,10.6758,10.5954,10.6685,30300.0
2008-12-26 13:30:00,14.62,14.71,14.61,14.67,83600.0,10.6831,10.7489,10.6758,10.7197,83600.0
2008-12-26 14:00:00,14.67,14.72,14.65,14.69,61100.0,10.7197,10.7562,10.705,10.7343,61100.0
2008-12-26 14:30:00,14.69,14.71,14.64,14.64,54800.0,10.7343,10.7489,10.6977,10.6977,54800.0
2008-12-26 15:00:00,14.64,14.72,14.62,14.69,39300.0,10.6977,10.7562,10.6831,10.7343,39300.0
2008-12-26 15:30:00,14.7,14.7,14.62,14.64,89100.0,10.7416,10.7416,10.6831,10.6977,89100.0
2008-12-29 09:30:00,14.62,14.86,14.37,14.39,51100.0,10.6831,10.8585,10.5004,10.5151,51100.0
2008-12-29 10:00:00,14.38,14.42,14.26,14.31,79200.0,10.5077,10.537,10.4201,10.4566,79200.0
2008-12-29 10:30:00,14.31,14.31,14.22,14.23,45000.0,10.4566,10.4566,10.3908,10.3981,45000.0
2008-12-29 11:00:00,14.22,14.26,14.21,14.23,67600.0,10.3908,10.4201,10.3835,10.3981,67600.0
2008-12-29 11:30:00,14.22,14.35,14.22,14.31,80900.0,10.3908,10.4858,10.3908,10.4566,80900.0
2008-12-29 12:00:00,14.3,14.39,14.3,14.34,32900.0,10.4493,10.5151,10.4493,10.4785,32900.0
2008-12-29 12:30:00,14.34,14.38,14.28,14.29,45200.0,10.4785,10.5077,10.4347,10.442,45200.0
2008-12-29 13:00:00,14.28,14.32,14.26,14.28,39900.0,10.4347,10.4639,10.4201,10.4347,39900.0
2008-12-29 13:30:00,14.28,14.42,14.28,14.4,70900.0,10.4347,10.537,10.4347,10.5224,70900.0
2008-12-29 14:00:00,14.4,14.41,14.32,14.41,69100.0,10.5224,10.5297,10.4639,10.5297,69100.0
2008-12-29 14:30:00,14.41,14.43,14.33,14.43,61100.0,10.5297,10.5443,10.4712,10.5443,61100.0
2008-12-29 15:00:00,14.43,14.5,14.38,14.38,79200.0,10.5443,10.5954,10.5077,10.5077,79200.0
2008-12-29 15:30:00,14.38,14.44,14.28,14.38,156400.0,10.5077,10.5516,10.4347,10.5077,156400.0
2008-12-30 09:30:00,14.56,14.64,14.39,14.54,78300.0,10.6393,10.6977,10.5151,10.6247,78300.0
2008-12-30 10:00:00,14.54,14.72,14.5,14.69,53300.0,10.6247,10.7562,10.5954,10.7343,53300.0
2008-12-30 10:30:00,14.72,14.77,14.67,14.67,40100.0,10.7562,10.7927,10.7197,10.7197,40100.0
2008-12-30 11:00:00,14.69,14.73,14.66,14.73,52000.0,10.7343,10.7635,10.7124,10.7635,52000.0
2008-12-30 11:30:00,14.73,14.85,14.73,14.83,51300.0,10.7635,10.8512,10.7635,10.8366,51300.0
2008-12-30 12:00:00,14.83,14.84,14.75,14.78,49000.0,10.8366,10.8439,10.7781,10.8,49000.0
2008-12-30 12:30:00,14.78,14.78,14.66,14.72,91200.0,10.8,10.8,10.7124,10.7562,91200.0
2008-12-30 13:00:00,14.73,14.73,14.62,14.68,68400.0,10.7635,10.7635,10.6831,10.727,68400.0
2008-12-30 13:30:00,14.68,14.72,14.64,14.65,74300.0,10.727,10.7562,10.6977,10.705,74300.0
2008-12-30 14:00:00,14.65,14.75,14.61,14.75,75800.0,10.705,10.7781,10.6758,10.7781,75800.0
2008-12-30 14:30:00,14.75,14.76,14.68,14.7,77300.0,10.7781,10.7854,10.727,10.7416,77300.0
2008-12-30 15:00:00,14.71,14.73,14.6,14.65,131100.0,10.7489,10.7635,10.6685,10.705,131100.0
2008-12-30 15:30:00,14.66,14.8,14.55,14.73,501500.0,10.7124,10.8147,10.632,10.7635,501500.0
2008-12-31 09:30:00,14.66,15.05,14.66,15.03,108100.0,10.7124,10.9973,10.7124,10.9827,108100.0
2008-12-31 10:00:00,15.04,15.09,14.88,14.92,84600.0,10.99,11.0266,10.8731,10.9023,84600.0
2008-12-31 10:30:00,14.91,14.91,14.79,14.86,51800.0,10.895,10.895,10.8073,10.8585,51800.0
2008-12-31 11:00:00,14.86,15.0,14.85,14.96,188500.0,10.8585,10.9608,10.8512,10.9316,188500.0
2008-12-31 11:30:00,14.96,15.03,14.96,14.99,126000.0,10.9316,10.9827,10.9316,10.9535,126000.0
2008-12-31 12:00:00,14.99,15.01,14.9,14.9,113000.0,10.9535,10.9681,10.8877,10.8877,113000.0
2008-12-31 12:30:00,14.91,14.92,14.88,14.9,49100.0,10.895,10.9023,10.8731,10.8877,49100.0
2008-12-31 13:00:00,14.9,14.91,14.84,14.86,36700.0,10.8877,10.895,10.8439,10.8585,36700.0
2008-12-31 13:30:00,14.86,14.95,14.85,14.94,60700.0,10.8585,10.9243,10.8512,10.917,60700.0
2008-12-31 14:00:00,14.94,14.99,14.93,14.96,50200.0,10.917,10.9535,10.9096,10.9316,50200.0
2008-12-31 14:30:00,14.96,14.98,14.9,14.93,65700.0,10.9316,10.9462,10.8877,10.9096,65700.0
2008-12-31 15:00:00,14.94,15.0,14.93,15.0,89600.0,10.917,10.9608,10.9096,10.9608,89600.0
2008-12-31 15:30:00,14.99,15.06,14.88,14.95,228600.0,10.9535,11.0046,10.8731,10.9243,228600.0
2009-01-02 09:30:00,15.21,15.21,14.88,14.93,58000.0,11.1142,11.1142,10.8731,10.9096,58000.0
2009-01-02 10:00:00,14.93,15.03,14.88,15.0,57400.0,10.9096,10.9827,10.8731,10.9608,57400.0
2009-01-02 10:30:00,15.0,15.09,14.98,15.0,91600.0,10.9608,11.0266,10.9462,10.9608,91600.0
2009-01-02 11:00:00,15.0,15.05,14.97,15.05,43100.0,10.9608,10.9973,10.9389,10.9973,43100.0
2009-01-02 11:30:00,15.05,15.05,14.97,15.01,58100.0,10.9973,10.9973,10.9389,10.9681,58100.0
2009-01-02 12:00:00,15.0,15.03,14.98,15.03,35400.0,10.9608,10.9827,10.9462,10.9827,35400.0
2009-01-02 12:30:00,15.02,15.1,15.02,15.04,51600.0,10.9754,11.0339,10.9754,10.99,51600.0
2009-01-02 13:00:00,15.04,15.09,15.01,15.06,48300.0,10.99,11.0266,10.9681,11.0046,48300.0
2009-01-02 13:30:00,15.06,15.18,15.04,15.17,69700.0,11.0046,11.0923,10.99,11.085,69700.0
2009-01-02 14:00:00,15.18,15.2,15.14,15.2,66100.0,11.0923,11.1069,11.0631,11.1069,66100.0
2009-01-02 14:30:00,15.2,15.28,15.2,15.26,86200.0,11.1069,11.1654,11.1069,11.1508,86200.0
2009-01-02 15:00:00,15.25,15.3,15.24,15.28,127000.0,11.1435,11.18,11.1362,11.1654,127000.0
2009-01-02 15:30:00,15.27,15.37,15.23,15.27,258900.0,11.1581,11.2312,11.1289,11.1581,258900.0
2009-01-05 09:30:00,15.34,15.48,14.96,14.99,99300.0,11.2092,11.3115,10.9316,10.9535,99300.0
2009-01-05 10:00:00,14.98,15.22,14.98,15.04,137700.0,10.9462,11.1216,10.9462,10.99,137700.0
2009-01-05 10:30:00,15.05,15.23,15.04,15.13,94300.0,10.9973,11.1289,10.99,11.0558,94300.0
2009-01-05 11:00:00,15.14,15.19,15.05,15.06,69800.0,11.0631,11.0996,10.9973,11.0046,69800.0
2009-01-05 11:30:00,15.06,15.26,15.04,15.18,133000.0,11.0046,11.1508,10.99,11.0923,133000.0
2009-01-05 12:00:00,15.18,15.34,15.17,15.28,63300.0,11.0923,11.2092,11.085,11.1654,63300.0
2009-01-05 12:30:00,15.28,15.29,15.18,15.27,84000.0,11.1654,11.1727,11.0923,11.1581,84000.0
2009-01-05 13:00:00,15.27,15.33,15.25,15.28,53800.0,11.1581,11.2019,11.1435,11.1654,53800.0
2009-01-05 13:30:00,15.28,15.39,15.24,15.37,86100.0,11.1654,11.2458,11.1362,11.2312,86100.0
2009-01-05 14:00:00,15.36,15.39,15.22,15.22,82700.0,11.2239,11.2458,11.1216,11.1216,82700.0
2009-01-05 14:30:00,15.21,15.22,15.03,15.09,126200.0,11.1142,11.1216,10.9827,11.0266,126200.0
2009-01-05 15:00:00,15.08,15.17,15.04,15.09,177100.0,11.0193,11.085,10.99,11.0266,177100.0
2009-01-05 15:30:00,15.09,15.22,15.07,15.2,234000.0,11.0266,11.1216,11.0119,11.1069,234000.0
2009-01-06 09:30:00,15.33,15.67,15.33,15.62,164400.0,11.2019,11.4504,11.2019,11.4138,164400.0
2009-01-06 10:00:00,15.61,15.65,15.41,15.49,168000.0,11.4065,11.4358,11.2604,11.3188,168000.0
2009-01-06 10:30:00,15.49,15.62,15.49,15.54,117600.0,11.3188,11.4138,11.3188,11.3554,117600.0
2009-01-06 11:00:00,15.53,15.54,15.42,15.5,103900.0,11.3481,11.3554,11.2677,11.3262,103900.0
2009-01-06 11:30:00,15.51,15.58,15.46,15.46,84000.0,11.3335,11.3846,11.2969,11.2969,84000.0
2009-01-06 12:00:00,15.46,15.57,15.45,15.57,106000.0,11.2969,11.3773,11.2896,11.3773,106000.0
2009-01-06 12:30:00,15.56,15.64,15.56,15.6,71200.0,11.37,11.4285,11.37,11.3992,71200.0
2009-01-06 13:00:00,15.6,15.6,15.49,15.54,74900.0,11.3992,11.3992,11.3188,11.3554,74900.0
2009-01-06 13:30:00,15.54,15.67,15.53,15.65,105700.0,11.3554,11.4504,11.3481,11.4358,105700.0
2009-01-06 14:00:00,15.65,15.69,15.57,15.64,187600.0,11.4358,11.465,11.3773,11.4285,187600.0
2009-01-06 14:30:00,15.62,15.73,15.57,15.73,179200.0,11.4138,11.4942,11.3773,11.4942,179200.0
2009-01-06 15:00:00,15.73,15.76,15.52,15.57,129300.0,11.4942,11.5161,11.3408,11.3773,129300.0
2009-01-06 15:30:00,15.58,15.77,15.57,15.73,569700.0,11.3846,11.5234,11.3773,11.4942,569700.0
2009-01-07 09:30:00,15.39,15.66,15.35,15.58,79400.0,11.2458,11.4431,11.2165,11.3846,79400.0
2009-01-07 10:00:00,15.58,15.82,15.54,15.8,136200.0,11.3846,11.56,11.3554,11.5454,136200.0
2009-01-07 10:30:00,15.78,15.92,15.7,15.72,169900.0,11.5308,11.6331,11.4723,11.4869,169900.0
2009-01-07 11:00:00,15.71,15.8,15.67,15.78,101300.0,11.4796,11.5454,11.4504,11.5308,101300.0
2009-01-07 11:30:00,15.79,15.99,15.78,15.95,154800.0,11.5381,11.6842,11.5308,11.655,154800.0
2009-01-07 12:00:00,15.95,15.95,15.72,15.73,85700.0,11.655,11.655,11.4869,11.4942,85700.0
2009-01-07 12:30:00,15.73,15.75,15.67,15.67,78800.0,11.4942,11.5088,11.4504,11.4504,78800.0
2009-01-07 13:00:00,15.67,15.7,15.63,15.66,85000.0,11.4504,11.4723,11.4211,11.4431,85000.0
2009-01-07 13:30:00,15.66,15.69,15.53,15.53,79900.0,11.4431,11.465,11.3481,11.3481,79900.0
2009-01-07 14:00:00,15.53,15.55,15.46,15.49,106900.0,11.3481,11.3627,11.2969,11.3188,106900.0
2009-01-07 14:30:00,15.49,15.51,15.43,15.45,91200.0,11.3188,11.3335,11.275,11.2896,91200.0
2009-01-07 15:00:00,15.44,15.47,15.34,15.46,109100.0,11.2823,11.3042,11.2092,11.2969,109100.0
2009-01-07 15:30:00,15.46,15.52,15.37,15.43,381900.0,11.2969,11.3408,11.2312,11.275,381900.0
2009-01-08 09:30:00,15.56,15.6,15.28,15.3,159400.0,11.37,11.3992,11.1654,11.18,159400.0
2009-01-08 10:00:00,15.3,15.39,15.2,15.31,79200.0,11.18,11.2458,11.1069,11.1873,79200.0
2009-01-08 10:30:00,15.31,15.55,15.27,15.55,110600.0,11.1873,11.3627,11.1581,11.3627,110600.0
2009-01-08 11:00:00,15.54,15.59,15.34,15.34,79500.0,11.3554,11.3919,11.2092,11.2092,79500.0
2009-01-08 11:30:00,15.34,15.41,15.27,15.35,80300.0,11.2092,11.2604,11.1581,11.2165,80300.0
2009-01-08 12:00:00,15.35,15.49,15.35,15.44,59300.0,11.2165,11.3188,11.2165,11.2823,59300.0
2009-01-08 12:30:00,15.44,15.5,15.34,15.44,94100.0,11.2823,11.3262,11.2092,11.2823,94100.0
2009-01-08 13:00:00,15.44,15.5,15.39,15.41,125500.0,11.2823,11.3262,11.2458,11.2604,125500.0
2009-01-08 13:30:00,15.4,15.49,15.38,15.44,66100.0,11.2531,11.3188,11.2385,11.2823,66100.0
2009-01-08 14:00:00,15.44,15.51,15.41,15.43,92000.0,11.2823,11.3335,11.2604,11.275,92000.0
2009-01-08 14:30:00,15.42,15.51,15.37,15.47,103600.0,11.2677,11.3335,11.2312,11.3042,103600.0
2009-01-08 15:00:00,15.47,15.51,15.38,15.46,131600.0,11.3042,11.3335,11.2385,11.2969,131600.0
2009-01-08 15:30:00,15.46,15.56,15.38,15.54,204300.0,11.2969,11.37,11.2385,11.3554,204300.0
2009-01-09 09:30:00,15.57,15.71,15.24,15.33,148800.0,11.3773,11.4796,11.1362,11.2019,148800.0
2009-01-09 10:00:00,15.32,15.44,15.26,15.31,142700.0,11.1946,11.2823,11.1508,11.1873,142700.0
2009-01-09 10:30:00,15.31,15.33,15.23,15.23,93500.0,11.1873,11.2019,11.1289,11.1289,93500.0
2009-01-09 11:00:00,15.24,15.44,15.24,15.42,83700.0,11.1362,11.2823,11.1362,11.2677,83700.0
2009-01-09 11:30:00,15.41,15.41,15.24,15.34,71900.0,11.2604,11.2604,11.1362,11.2092,71900.0
2009-01-09 12:00:00,15.35,15.5,15.34,15.42,136100.0,11.2165,11.3262,11.2092,11.2677,136100.0
2009-01-09 12:30:00,15.42,15.48,15.36,15.37,123200.0,11.2677,11.3115,11.2239,11.2312,123200.0
2009-01-09 13:00:00,15.37,15.41,15.27,15.35,176500.0,11.2312,11.2604,11.1581,11.2165,176500.0
2009-01-09 13:30:00,15.34,15.43,15.3,15.31,114900.0,11.2092,11.275,11.18,11.1873,114900.0
2009-01-09 14:00:00,15.32,15.42,15.31,15.39,105100.0,11.1946,11.2677,11.1873,11.2458,105100.0
2009-01-09 14:30:00,15.39,15.46,15.25,15.27,153300.0,11.2458,11.2969,11.1435,11.1581,153300.0
2009-01-09 15:00:00,15.27,15.34,15.16,15.24,105100.0,11.1581,11.2092,11.0777,11.1362,105100.0
2009-01-09 15:30:00,15.24,15.29,15.11,15.11,222500.0,11.1362,11.1727,11.0412,11.0412,222500.0
2009-01-12 09:30:00,15.05,15.4,14.93,15.08,78500.0,10.9973,11.2531,10.9096,11.0193,78500.0
2009-01-12 10:00:00,15.1,15.11,14.99,15.08,93400.0,11.0339,11.0412,10.9535,11.0193,93400.0
2009-01-12 10:30:00,15.08,15.18,15.07,15.07,116500.0,11.0193,11.0923,11.0119,11.0119,116500.0
2009-01-12 11:00:00,15.07,15.07,14.9,14.92,130700.0,11.0119,11.0119,10.8877,10.9023,130700.0
2009-01-12 11:30:00,14.93,14.93,14.76,14.78,160000.0,10.9096,10.9096,10.7854,10.8,160000.0
2009-01-12 12:00:00,14.78,14.93,14.78,14.84,100100.0,10.8,10.9096,10.8,10.8439,100100.0
2009-01-12 12:30:00,14.85,14.85,14.74,14.75,109900.0,10.8512,10.8512,10.7708,10.7781,109900.0
2009-01-12 13:00:00,14.76,14.8,14.72,14.73,68000.0,10.7854,10.8147,10.7562,10.7635,68000.0
2009-01-12 13:30:00,14.74,14.83,14.69,14.7,124700.0,10.7708,10.8366,10.7343,10.7416,124700.0
2009-01-12 14:00:00,14.7,14.88,14.65,14.72,128100.0,10.7416,10.8731,10.705,10.7562,128100.0
2009-01-12 14:30:00,14.72,14.72,14.59,14.67,100500.0,10.7562,10.7562,10.6612,10.7197,100500.0
2009-01-12 15:00:00,14.67,14.71,14.6,14.64,89400.0,10.7197,10.7489,10.6685,10.6977,89400.0
2009-01-12 15:30:00,14.65,14.8,14.61,14.69,281100.0,10.705,10.8147,10.6758,10.7343,281100.0
2009-01-13 09:30:00,14.6,14.82,14.57,14.78,75400.0,10.6685,10.8293,10.6466,10.8,75400.0
2009-01-13 10:00:00,14.78,14.84,14.66,14.73,135400.0,10.8,10.8439,10.7124,10.7635,135400.0
2009-01-13 10:30:00,14.73,14.78,14.61,14.72,109000.0,10.7635,10.8,10.6758,10.7562,109000.0
2009-01-13 11:00:00,14.72,14.83,14.61,14.72,115000.0,10.7562,10.8366,10.6758,10.7562,115000.0
2009-01-13 11:30:00,14.71,14.81,14.7,14.79,133500.0,10.7489,10.822,10.7416,10.8073,133500.0
2009-01-13 12:00:00,14.8,14.81,14.65,14.73,179900.0,10.8147,10.822,10.705,10.7635,179900.0
2009-01-13 12:30:00,14.73,14.79,14.66,14.66,126900.0,10.7635,10.8073,10.7124,10.7124,126900.0
2009-01-13 13:00:00,14.67,14.69,14.51,14.54,89400.0,10.7197,10.7343,10.6027,10.6247,89400.0
2009-01-13 13:30:00,14.53,14.56,14.39,14.4,97100.0,10.6174,10.6393,10.5151,10.5224,97100.0
2009-01-13 14:00:00,14.4,14.57,14.39,14.52,87100.0,10.5224,10.6466,10.5151,10.6101,87100.0
2009-01-13 14:30:00,14.53,14.76,14.53,14.65,131600.0,10.6174,10.7854,10.6174,10.705,131600.0
2009-01-13 15:00:00,14.63,14.7,14.51,14.68,166700.0,10.6904,10.7416,10.6027,10.727,166700.0
2009-01-13 15:30:00,14.68,14.75,14.55,14.64,305300.0,10.727,10.7781,10.632,10.6977,305300.0
2009-01-14 09:30:00,14.76,14.76,14.16,14.28,70600.0,10.7854,10.7854,10.347,10.4347,70600.0
2009-01-14 10:00:00,14.24,14.3,14.05,14.18,131200.0,10.4054,10.4493,10.2666,10.3616,131200.0
2009-01-14 10:30:00,14.19,14.19,13.92,13.96,132500.0,10.3689,10.3689,10.1716,10.2008,132500.0
2009-01-14 11:00:00,13.96,14.13,13.91,14.08,82800.0,10.2008,10.3251,10.1643,10.2885,82800.0
2009-01-14 11:30:00,14.08,14.18,14.03,14.11,70100.0,10.2885,10.3616,10.252,10.3105,70100.0
2009-01-14 12:00:00,14.12,14.12,14.02,14.08,51500.0,10.3178,10.3178,10.2447,10.2885,51500.0
2009-01-14 12:30:00,14.08,14.18,13.99,14.18,79000.0,10.2885,10.3616,10.2228,10.3616,79000.0
2009-01-14 13:00:00,14.18,14.21,14.08,14.09,49900.0,10.3616,10.3835,10.2885,10.2958,49900.0
2009-01-14 13:30:00,14.1,14.12,14.0,14.01,108600.0,10.3031,10.3178,10.2301,10.2374,108600.0
2009-01-14 14:00:00,14.0,14.16,13.96,14.12,101700.0,10.2301,10.347,10.2008,10.3178,101700.0
2009-01-14 14:30:00,14.13,14.22,14.12,14.18,128600.0,10.3251,10.3908,10.3178,10.3616,128600.0
2009-01-14 15:00:00,14.17,14.17,14.02,14.1,169400.0,10.3543,10.3543,10.2447,10.3031,169400.0
2009-01-14 15:30:00,14.1,14.17,13.97,14.09,395300.0,10.3031,10.3543,10.2082,10.2958,395300.0
2009-01-15 09:30:00,14.12,14.28,14.06,14.13,95300.0,10.3178,10.4347,10.2739,10.3251,95300.0
2009-01-15 10:00:00,14.12,14.17,13.92,13.97,139900.0,10.3178,10.3543,10.1716,10.2082,139900.0
2009-01-15 10:30:00,13.96,14.01,13.91,13.97,84800.0,10.2008,10.2374,10.1643,10.2082,84800.0
2009-01-15 11:00:00,13.96,14.03,13.94,14.02,46900.0,10.2008,10.252,10.1862,10.2447,46900.0
2009-01-15 11:30:00,14.02,14.03,13.86,13.9,43400.0,10.2447,10.252,10.1278,10.157,43400.0
2009-01-15 12:00:00,13.9,13.95,13.78,13.8,57000.0,10.157,10.1935,10.0693,10.0839,57000.0
2009-01-15 12:30:00,13.8,13.81,13.73,13.79,35200.0,10.0839,10.0912,10.0328,10.0766,35200.0
2009-01-15 13:00:00,13.82,13.97,13.82,13.97,51600.0,10.0985,10.2082,10.0985,10.2082,51600.0
2009-01-15 13:30:00,13.97,14.31,13.96,14.27,135300.0,10.2082,10.4566,10.2008,10.4274,135300.0
2009-01-15 14:00:00,14.28,14.52,14.27,14.49,207300.0,10.4347,10.6101,10.4274,10.5881,207300.0
2009-01-15 14:30:00,14.48,14.56,14.37,14.37,256600.0,10.5808,10.6393,10.5004,10.5004,256600.0
2009-01-15 15:00:00,14.37,14.57,14.36,14.44,179500.0,10.5004,10.6466,10.4931,10.5516,179500.0
2009-01-15 15:30:00,14.43,14.49,14.27,14.47,543400.0,10.5443,10.5881,10.4274,10.5735,543400.0
2009-01-16 09:30:00,14.78,14.95,14.58,14.72,239300.0,10.8,10.9243,10.6539,10.7562,239300.0
2009-01-16 10:00:00,14.72,14.81,14.64,14.74,135100.0,10.7562,10.822,10.6977,10.7708,135100.0
2009-01-16 10:30:00,14.73,14.86,14.62,14.65,169600.0,10.7635,10.8585,10.6831,10.705,169600.0
2009-01-16 11:00:00,14.66,14.67,14.43,14.53,246700.0,10.7124,10.7197,10.5443,10.6174,246700.0
2009-01-16 11:30:00,14.55,14.6,14.06,14.1,328800.0,10.632,10.6685,10.2739,10.3031,328800.0
2009-01-16 12:00:00,14.1,14.14,13.94,14.01,204600.0,10.3031,10.3324,10.1862,10.2374,204600.0
2009-01-16 12:30:00,14.01,14.22,13.97,14.19,177900.0,10.2374,10.3908,10.2082,10.3689,177900.0
2009-01-16 13:00:00,14.19,14.23,14.06,14.15,131700.0,10.3689,10.3981,10.2739,10.3397,131700.0
2009-01-16 13:30:00,14.16,14.26,14.09,14.19,200400.0,10.347,10.4201,10.2958,10.3689,200400.0
2009-01-16 14:00:00,14.19,14.24,14.02,14.15,163800.0,10.3689,10.4054,10.2447,10.3397,163800.0
2009-01-16 14:30:00,14.16,14.25,14.08,14.25,171000.0,10.347,10.4128,10.2885,10.4128,171000.0
2009-01-16 15:00:00,14.25,14.37,14.12,14.21,204100.0,10.4128,10.5004,10.3178,10.3835,204100.0
2009-01-16 15:30:00,14.18,14.35,14.17,14.29,294800.0,10.3616,10.4858,10.3543,10.442,294800.0
2009-01-20 09:30:00,14.09,14.17,13.65,13.68,156700.0,10.2958,10.3543,9.9743,9.9962,156700.0
2009-01-20 10:00:00,13.69,13.71,13.39,13.44,191700.0,10.0036,10.0182,9.7843,9.8209,191700.0
2009-01-20 10:30:00,13.44,13.55,13.4,13.5,165000.0,9.8209,9.9013,9.7916,9.8647,165000.0
2009-01-20 11:00:00,13.51,13.56,13.44,13.51,113900.0,9.872,9.9086,9.8209,9.872,113900.0
2009-01-20 11:30:00,13.5,13.61,13.4,13.42,102300.0,9.8647,9.9451,9.7916,9.8063,102300.0
2009-01-20 12:00:00,13.41,13.55,13.27,13.33,170800.0,9.799,9.9013,9.6967,9.7405,170800.0
2009-01-20 12:30:00,13.33,13.49,13.32,13.35,124800.0,9.7405,9.8574,9.7332,9.7551,124800.0
2009-01-20 13:00:00,13.33,13.44,13.26,13.34,142900.0,9.7405,9.8209,9.6893,9.7478,142900.0
2009-01-20 13:30:00,13.34,13.35,13.17,13.21,130000.0,9.7478,9.7551,9.6236,9.6528,130000.0
2009-01-20 14:00:00,13.2,13.27,13.13,13.26,131200.0,9.6455,9.6967,9.5943,9.6893,131200.0
2009-01-20 14:30:00,13.25,13.33,13.12,13.19,150400.0,9.682,9.7405,9.587,9.6382,150400.0
2009-01-20 15:00:00,13.18,13.24,13.08,13.17,181300.0,9.6309,9.6747,9.5578,9.6236,181300.0
2009-01-20 15:30:00,13.18,13.32,13.04,13.06,368000.0,9.6309,9.7332,9.5286,9.5432,368000.0
2009-01-21 09:30:00,13.36,13.36,13.08,13.27,112600.0,9.7624,9.7624,9.5578,9.6967,112600.0
2009-01-21 10:00:00,13.28,13.37,13.19,13.2,100500.0,9.704,9.7697,9.6382,9.6455,100500.0
2009-01-21 10:30:00,13.2,13.25,12.92,12.96,84400.0,9.6455,9.682,9.4409,9.4701,84400.0
2009-01-21 11:00:00,12.96,13.1,12.96,13.06,101700.0,9.4701,9.5724,9.4701,9.5432,101700.0
2009-01-21 11:30:00,13.07,13.24,13.07,13.13,86300.0,9.5505,9.6747,9.5505,9.5943,86300.0
2009-01-21 12:00:00,13.12,13.26,13.09,13.16,92600.0,9.587,9.6893,9.5651,9.6163,92600.0
2009-01-21 12:30:00,13.16,13.28,13.12,13.28,119300.0,9.6163,9.704,9.587,9.704,119300.0
2009-01-21 13:00:00,13.29,13.36,13.22,13.23,80900.0,9.7113,9.7624,9.6601,9.6674,80900.0
2009-01-21 13:30:00,13.23,13.4,13.23,13.38,111700.0,9.6674,9.7916,9.6674,9.777,111700.0
2009-01-21 14:00:00,13.4,13.51,13.31,13.41,128400.0,9.7916,9.872,9.7259,9.799,128400.0
2009-01-21 14:30:00,13.4,13.56,13.4,13.53,97400.0,9.7916,9.9086,9.7916,9.8866,97400.0
2009-01-21 15:00:00,13.53,13.66,13.49,13.57,131400.0,9.8866,9.9816,9.8574,9.9159,131400.0
2009-01-21 15:30:00,13.58,13.7,13.32,13.68,401200.0,9.9232,10.0109,9.7332,9.9962,401200.0
2009-01-22 09:30:00,13.52,13.64,13.16,13.43,112700.0,9.8793,9.967,9.6163,9.8136,112700.0
2009-01-22 10:00:00,13.42,13.52,13.35,13.4,95200.0,9.8063,9.8793,9.7551,9.7916,95200.0
2009-01-22 10:30:00,13.4,13.4,13.25,13.25,97900.0,9.7916,9.7916,9.682,9.682,97900.0
2009-01-22 11:00:00,13.25,13.27,13.18,13.2,115800.0,9.682,9.6967,9.6309,9.6455,115800.0
2009-01-22 11:30:00,13.19,13.41,13.12,13.14,181300.0,9.6382,9.799,9.587,9.6017,181300.0
2009-01-22 12:00:00,13.14,13.29,13.12,13.28,109400.0,9.6017,9.7113,9.587,9.704,109400.0
2009-01-22 12:30:00,13.29,13.4,13.23,13.34,86100.0,9.7113,9.7916,9.6674,9.7478,86100.0
2009-01-22 13:00:00,13.33,13.4,13.26,13.33,104600.0,9.7405,9.7916,9.6893,9.7405,104600.0
2009-01-22 13:30:00,13.32,13.51,13.24,13.51,128200.0,9.7332,9.872,9.6747,9.872,128200.0
2009-01-22 14:00:00,13.53,13.68,13.49,13.59,101300.0,9.8866,9.9962,9.8574,9.9305,101300.0
2009-01-22 14:30:00,13.59,13.64,13.4,13.51,121200.0,9.9305,9.967,9.7916,9.872,121200.0
2009-01-22 15:00:00,13.52,13.53,13.33,13.49,230100.0,9.8793,9.8866,9.7405,9.8574,230100.0
2009-01-22 15:30:00,13.49,13.69,13.41,13.51,390200.0,9.8574,10.0036,9.799,9.872,390200.0
2009-01-23 09:30:00,13.24,13.4,13.1,13.29,64800.0,9.6747,9.7916,9.5724,9.7113,64800.0
2009-01-23 10:00:00,13.3,13.48,13.29,13.39,81600.0,9.7186,9.8501,9.7113,9.7843,81600.0
2009-01-23 10:30:00,13.38,13.48,13.29,13.36,278700.0,9.777,9.8501,9.7113,9.7624,278700.0
2009-01-23 11:00:00,13.35,13.63,13.34,13.56,255900.0,9.7551,9.9597,9.7478,9.9086,255900.0
2009-01-23 11:30:00,13.58,13.65,13.47,13.52,137300.0,9.9232,9.9743,9.8428,9.8793,137300.0
2009-01-23 12:00:00,13.52,13.75,13.49,13.68,124300.0,9.8793,10.0474,9.8574,9.9962,124300.0
2009-01-23 12:30:00,13.65,13.67,13.5,13.57,89400.0,9.9743,9.9889,9.8647,9.9159,89400.0
2009-01-23 13:00:00,13.56,13.79,13.54,13.73,124200.0,9.9086,10.0766,9.8939,10.0328,124200.0
2009-01-23 13:30:00,13.74,13.89,13.72,13.89,126100.0,10.0401,10.1497,10.0255,10.1497,126100.0
2009-01-23 14:00:00,13.89,13.98,13.77,13.9,147600.0,10.1497,10.2155,10.062,10.157,147600.0
2009-01-23 14:30:00,13.9,13.9,13.75,13.79,212500.0,10.157,10.157,10.0474,10.0766,212500.0
2009-01-23 15:00:00,13.78,13.87,13.66,13.66,418500.0,10.0693,10.1351,9.9816,9.9816,418500.0
2009-01-23 15:30:00,13.66,13.77,13.62,13.64,507200.0,9.9816,10.062,9.9524,9.967,507200.0
2009-01-26 09:30:00,13.7,14.32,13.45,14.08,320100.0,10.0109,10.4639,9.8282,10.2885,320100.0
2009-01-26 10:00:00,14.08,14.52,14.08,14.42,413600.0,10.2885,10.6101,10.2885,10.537,413600.0
2009-01-26 10:30:00,14.42,14.7,14.39,14.7,540200.0,10.537,10.7416,10.5151,10.7416,540200.0
2009-01-26 11:00:00,14.69,14.83,14.63,14.7,430900.0,10.7343,10.8366,10.6904,10.7416,430900.0
2009-01-26 11:30:00,14.69,14.77,14.58,14.63,150100.0,10.7343,10.7927,10.6539,10.6904,150100.0
2009-01-26 12:00:00,14.64,14.86,14.63,14.86,166400.0,10.6977,10.8585,10.6904,10.8585,166400.0
2009-01-26 12:30:00,14.85,14.87,14.65,14.75,133400.0,10.8512,10.8658,10.705,10.7781,133400.0
2009-01-26 13:00:00,14.74,14.79,14.61,14.66,156800.0,10.7708,10.8073,10.6758,10.7124,156800.0
2009-01-26 13:30:00,14.66,14.72,14.59,14.65,154500.0,10.7124,10.7562,10.6612,10.705,154500.0
2009-01-26 14:00:00,14.66,14.66,14.36,14.4,192100.0,10.7124,10.7124,10.4931,10.5224,192100.0
2009-01-26 14:30:00,14.4,14.48,14.31,14.44,190200.0,10.5224,10.5808,10.4566,10.5516,190200.0
2009-01-26 15:00:00,14.45,14.53,14.26,14.42,337800.0,10.5589,10.6174,10.4201,10.537,337800.0
2009-01-26 15:30:00,14.42,14.45,14.23,14.29,483100.0,10.537,10.5589,10.3981,10.442,483100.0
2009-01-27 09:30:00,14.3,14.33,13.75,14.17,473300.0,10.4493,10.4712,10.0474,10.3543,473300.0
2009-01-27 10:00:00,14.17,14.21,13.99,14.03,334400.0,10.3543,10.3835,10.2228,10.252,334400.0
2009-01-27 10:30:00,14.03,14.11,13.96,14.11,230400.0,10.252,10.3105,10.2008,10.3105,230400.0
2009-01-27 11:00:00,14.11,14.29,14.09,14.23,203200.0,10.3105,10.442,10.2958,10.3981,203200.0
2009-01-27 11:30:00,14.24,14.25,14.18,14.21,120700.0,10.4054,10.4128,10.3616,10.3835,120700.0
2009-01-27 12:00:00,14.21,14.27,14.14,14.24,146800.0,10.3835,10.4274,10.3324,10.4054,146800.0
2009-01-27 12:30:00,14.25,14.27,14.17,14.22,120200.0,10.4128,10.4274,10.3543,10.3908,120200.0
2009-01-27 13:00:00,14.22,14.23,14.13,14.14,169900.0,10.3908,10.3981,10.3251,10.3324,169900.0
2009-01-27 13:30:00,14.13,14.26,14.12,14.17,110700.0,10.3251,10.4201,10.3178,10.3543,110700.0
2009-01-27 14:00:00,14.18,14.22,14.1,14.15,377800.0,10.3616,10.3908,10.3031,10.3397,377800.0
2009-01-27 14:30:00,14.15,14.22,14.1,14.19,188300.0,10.3397,10.3908,10.3031,10.3689,188300.0
2009-01-27 15:00:00,14.2,14.22,14.11,14.17,204500.0,10.3762,10.3908,10.3105,10.3543,204500.0
2009-01-27 15:30:00,14.17,14.19,14.09,14.14,275700.0,10.3543,10.3689,10.2958,10.3324,275700.0
2009-01-28 09:30:00,14.51,14.52,14.33,14.35,68900.0,10.6027,10.6101,10.4712,10.4858,68900.0
2009-01-28 10:00:00,14.34,14.4,14.31,14.39,86900.0,10.4785,10.5224,10.4566,10.5151,86900.0
2009-01-28 10:30:00,14.4,14.46,14.36,14.41,157200.0,10.5224,10.5662,10.4931,10.5297,157200.0
2009-01-28 11:00:00,14.41,14.52,14.4,14.45,133300.0,10.5297,10.6101,10.5224,10.5589,133300.0
2009-01-28 11:30:00,14.45,14.46,14.36,14.42,99100.0,10.5589,10.5662,10.4931,10.537,99100.0
2009-01-28 12:00:00,14.42,14.46,14.38,14.41,64000.0,10.537,10.5662,10.5077,10.5297,64000.0
2009-01-28 12:30:00,14.41,14.43,14.33,14.39,279100.0,10.5297,10.5443,10.4712,10.5151,279100.0
2009-01-28 13:00:00,14.38,14.44,14.36,14.44,89500.0,10.5077,10.5516,10.4931,10.5516,89500.0
2009-01-28 13:30:00,14.44,14.49,14.39,14.46,81800.0,10.5516,10.5881,10.5151,10.5662,81800.0
2009-01-28 14:00:00,14.46,14.54,14.4,14.46,155900.0,10.5662,10.6247,10.5224,10.5662,155900.0
2009-01-28 14:30:00,14.48,14.55,14.37,14.54,224100.0,10.5808,10.632,10.5004,10.6247,224100.0
2009-01-28 15:00:00,14.54,14.55,14.32,14.37,217400.0,10.6247,10.632,10.4639,10.5004,217400.0
2009-01-28 15:30:00,14.37,14.52,14.33,14.49,267200.0,10.5004,10.6101,10.4712,10.5881,267200.0
2009-01-29 09:30:00,14.16,14.45,14.16,14.23,96600.0,10.347,10.5589,10.347,10.3981,96600.0
2009-01-29 10:00:00,14.23,14.25,14.12,14.21,93200.0,10.3981,10.4128,10.3178,10.3835,93200.0
2009-01-29 10:30:00,14.21,14.32,14.15,14.3,81100.0,10.3835,10.4639,10.3397,10.4493,81100.0
2009-01-29 11:00:00,14.3,14.35,14.26,14.28,40900.0,10.4493,10.4858,10.4201,10.4347,40900.0
2009-01-29 11:30:00,14.27,14.31,14.24,14.27,28600.0,10.4274,10.4566,10.4054,10.4274,28600.0
2009-01-29 12:00:00,14.27,14.28,14.18,14.25,35400.0,10.4274,10.4347,10.3616,10.4128,35400.0
2009-01-29 12:30:00,14.26,14.27,14.1,14.11,45100.0,10.4201,10.4274,10.3031,10.3105,45100.0
2009-01-29 13:00:00,14.11,14.16,14.07,14.15,81600.0,10.3105,10.347,10.2812,10.3397,81600.0
2009-01-29 13:30:00,14.15,14.15,14.05,14.08,42700.0,10.3397,10.3397,10.2666,10.2885,42700.0
2009-01-29 14:00:00,14.08,14.15,14.06,14.15,44100.0,10.2885,10.3397,10.2739,10.3397,44100.0
2009-01-29 14:30:00,14.16,14.17,14.09,14.11,58200.0,10.347,10.3543,10.2958,10.3105,58200.0
2009-01-29 15:00:00,14.12,14.21,14.08,14.12,94000.0,10.3178,10.3835,10.2885,10.3178,94000.0
2009-01-29 15:30:00,14.12,14.16,14.02,14.06,199300.0,10.3178,10.347,10.2447,10.2739,199300.0
2009-01-30 09:30:00,14.07,14.2,13.71,13.71,107900.0,10.2812,10.3762,10.0182,10.0182,107900.0
2009-01-30 10:00:00,13.72,13.76,13.62,13.64,127200.0,10.0255,10.0547,9.9524,9.967,127200.0
2009-01-30 10:30:00,13.63,13.63,13.51,13.61,93900.0,9.9597,9.9597,9.872,9.9451,93900.0
2009-01-30 11:00:00,13.6,13.67,13.5,13.51,82400.0,9.9378,9.9889,9.8647,9.872,82400.0
2009-01-30 11:30:00,13.52,13.63,13.5,13.62,71800.0,9.8793,9.9597,9.8647,9.9524,71800.0
2009-01-30 12:00:00,13.62,13.76,13.58,13.74,90400.0,9.9524,10.0547,9.9232,10.0401,90400.0
2009-01-30 12:30:00,13.74,13.75,13.7,13.75,46100.0,10.0401,10.0474,10.0109,10.0474,46100.0
2009-01-30 13:00:00,13.75,13.82,13.65,13.69,84200.0,10.0474,10.0985,9.9743,10.0036,84200.0
2009-01-30 13:30:00,13.69,13.69,13.52,13.67,158000.0,10.0036,10.0036,9.8793,9.9889,158000.0
2009-01-30 14:00:00,13.67,13.71,13.56,13.68,109900.0,9.9889,10.0182,9.9086,9.9962,109900.0
2009-01-30 14:30:00,13.68,13.7,13.49,13.54,100300.0,9.9962,10.0109,9.8574,9.8939,100300.0
2009-01-30 15:00:00,13.54,13.62,13.45,13.45,230800.0,9.8939,9.9524,9.8282,9.8282,230800.0
2009-01-30 15:30:00,13.46,13.59,13.41,13.54,308000.0,9.8355,9.9305,9.799,9.8939,308000.0
2009-02-02 09:30:00,13.37,13.47,13.25,13.47,100500.0,9.7697,9.8428,9.682,9.8428,100500.0
2009-02-02 10:00:00,13.48,13.62,13.47,13.54,70900.0,9.8501,9.9524,9.8428,9.8939,70900.0
2009-02-02 10:30:00,13.54,13.55,13.38,13.46,128800.0,9.8939,9.9013,9.777,9.8355,128800.0
2009-02-02 11:00:00,13.45,13.5,13.41,13.43,119500.0,9.8282,9.8647,9.799,9.8136,119500.0
2009-02-02 11:30:00,13.44,13.54,13.42,13.48,94200.0,9.8209,9.8939,9.8063,9.8501,94200.0
2009-02-02 12:00:00,13.48,13.6,13.48,13.53,129200.0,9.8501,9.9378,9.8501,9.8866,129200.0
2009-02-02 12:30:00,13.54,13.64,13.53,13.63,105100.0,9.8939,9.967,9.8866,9.9597,105100.0
2009-02-02 13:00:00,13.64,13.64,13.47,13.49,104200.0,9.967,9.967,9.8428,9.8574,104200.0
2009-02-02 13:30:00,13.48,13.52,13.4,13.42,79400.0,9.8501,9.8793,9.7916,9.8063,79400.0
2009-02-02 14:00:00,13.41,13.49,13.39,13.45,105600.0,9.799,9.8574,9.7843,9.8282,105600.0
2009-02-02 14:30:00,13.44,13.49,13.4,13.42,128900.0,9.8209,9.8574,9.7916,9.8063,128900.0
2009-02-02 15:00:00,13.42,13.57,13.4,13.57,203300.0,9.8063,9.9159,9.7916,9.9159,203300.0
2009-02-02 15:30:00,13.56,13.61,13.49,13.52,381200.0,9.9086,9.9451,9.8574,9.8793,381200.0
2009-02-03 09:30:00,13.75,13.8,13.63,13.74,96500.0,10.0474,10.0839,9.9597,10.0401,96500.0
2009-02-03 10:00:00,13.75,13.89,13.72,13.8,120500.0,10.0474,10.1497,10.0255,10.0839,120500.0
2009-02-03 10:30:00,13.79,13.9,13.76,13.84,59400.0,10.0766,10.157,10.0547,10.1132,59400.0
2009-02-03 11:00:00,13.84,13.95,13.83,13.83,75700.0,10.1132,10.1935,10.1059,10.1059,75700.0
2009-02-03 11:30:00,13.84,13.85,13.73,13.74,63100.0,10.1132,10.1205,10.0328,10.0401,63100.0
2009-02-03 12:00:00,13.75,13.77,13.67,13.71,44600.0,10.0474,10.062,9.9889,10.0182,44600.0
2009-02-03 12:30:00,13.73,13.83,13.73,13.73,39600.0,10.0328,10.1059,10.0328,10.0328,39600.0
2009-02-03 13:00:00,13.72,13.81,13.72,13.75,40700.0,10.0255,10.0912,10.0255,10.0474,40700.0
2009-02-03 13:30:00,13.75,13.87,13.74,13.87,77100.0,10.0474,10.1351,10.0401,10.1351,77100.0
2009-02-03 14:00:00,13.87,14.0,13.85,13.91,78700.0,10.1351,10.2301,10.1205,10.1643,78700.0
2009-02-03 14:30:00,13.91,14.03,13.9,13.92,95600.0,10.1643,10.252,10.157,10.1716,95600.0
2009-02-03 15:00:00,13.92,14.1,13.91,14.04,151600.0,10.1716,10.3031,10.1643,10.2593,151600.0
2009-02-03 15:30:00,14.04,14.05,13.93,13.95,306100.0,10.2593,10.2666,10.1789,10.1935,306100.0
2009-02-04 09:30:00,14.1,14.23,13.96,14.17,88600.0,10.3031,10.3981,10.2008,10.3543,88600.0
2009-02-04 10:00:00,14.18,14.21,14.06,14.09,89600.0,10.3616,10.3835,10.2739,10.2958,89600.0
2009-02-04 10:30:00,14.08,14.14,13.96,14.02,105000.0,10.2885,10.3324,10.2008,10.2447,105000.0
2009-02-04 11:00:00,14.02,14.11,14.01,14.09,87300.0,10.2447,10.3105,10.2374,10.2958,87300.0
2009-02-04 11:30:00,14.08,14.13,14.07,14.1,73400.0,10.2885,10.3251,10.2812,10.3031,73400.0
2009-02-04 12:00:00,14.09,14.13,14.02,14.04,64900.0,10.2958,10.3251,10.2447,10.2593,64900.0
2009-02-04 12:30:00,14.05,14.09,14.0,14.0,33500.0,10.2666,10.2958,10.2301,10.2301,33500.0
2009-02-04 13:00:00,14.0,14.01,13.95,14.01,61600.0,10.2301,10.2374,10.1935,10.2374,61600.0
2009-02-04 13:30:00,14.01,14.03,13.74,13.81,107200.0,10.2374,10.252,10.0401,10.0912,107200.0
2009-02-04 14:00:00,13.81,13.81,13.71,13.75,80700.0,10.0912,10.0912,10.0182,10.0474,80700.0
2009-02-04 14:30:00,13.74,13.82,13.68,13.8,119300.0,10.0401,10.0985,9.9962,10.0839,119300.0
2009-02-04 15:00:00,13.8,13.86,13.74,13.81,166400.0,10.0839,10.1278,10.0401,10.0912,166400.0
2009-02-04 15:30:00,13.8,13.86,13.74,13.75,290200.0,10.0839,10.1278,10.0401,10.0474,290200.0
2009-02-05 09:30:00,13.66,13.71,13.3,13.32,113400.0,9.9816,10.0182,9.7186,9.7332,113400.0
2009-02-05 10:00:00,13.3,13.42,13.29,13.29,129700.0,9.7186,9.8063,9.7113,9.7113,129700.0
2009-02-05 10:30:00,13.3,13.7,13.29,13.67,370000.0,9.7186,10.0109,9.7113,9.9889,370000.0
2009-02-05 11:00:00,13.67,13.74,13.61,13.66,115300.0,9.9889,10.0401,9.9451,9.9816,115300.0
2009-02-05 11:30:00,13.65,13.79,13.64,13.79,84900.0,9.9743,10.0766,9.967,10.0766,84900.0
2009-02-05 12:00:00,13.79,13.89,13.75,13.75,87100.0,10.0766,10.1497,10.0474,10.0474,87100.0
2009-02-05 12:30:00,13.75,13.83,13.72,13.82,110000.0,10.0474,10.1059,10.0255,10.0985,110000.0
2009-02-05 13:00:00,13.82,13.84,13.7,13.72,86100.0,10.0985,10.1132,10.0109,10.0255,86100.0
2009-02-05 13:30:00,13.73,13.81,13.72,13.72,83200.0,10.0328,10.0912,10.0255,10.0255,83200.0
2009-02-05 14:00:00,13.72,13.84,13.71,13.81,102100.0,10.0255,10.1132,10.0182,10.0912,102100.0
2009-02-05 14:30:00,13.82,13.83,13.65,13.67,120600.0,10.0985,10.1059,9.9743,9.9889,120600.0
2009-02-05 15:00:00,13.67,13.75,13.58,13.74,143000.0,9.9889,10.0474,9.9232,10.0401,143000.0
2009-02-05 15:30:00,13.75,13.78,13.67,13.72,273500.0,10.0474,10.0693,9.9889,10.0255,273500.0
2009-02-06 09:30:00,13.71,13.94,13.62,13.87,88000.0,10.0182,10.1862,9.9524,10.1351,88000.0
2009-02-06 10:00:00,13.88,13.91,13.74,13.89,112800.0,10.1424,10.1643,10.0401,10.1497,112800.0
2009-02-06 10:30:00,13.89,13.97,13.83,13.92,90100.0,10.1497,10.2082,10.1059,10.1716,90100.0
2009-02-06 11:00:00,13.92,14.01,13.92,13.95,57400.0,10.1716,10.2374,10.1716,10.1935,57400.0
2009-02-06 11:30:00,13.95,13.99,13.93,13.95,59900.0,10.1935,10.2228,10.1789,10.1935,59900.0
2009-02-06 12:00:00,13.95,13.95,13.88,13.9,104700.0,10.1935,10.1935,10.1424,10.157,104700.0
2009-02-06 12:30:00,13.9,13.99,13.9,13.95,63800.0,10.157,10.2228,10.157,10.1935,63800.0
2009-02-06 13:00:00,13.96,14.11,13.93,14.1,77700.0,10.2008,10.3105,10.1789,10.3031,77700.0
2009-02-06 13:30:00,14.1,14.18,14.1,14.15,84100.0,10.3031,10.3616,10.3031,10.3397,84100.0
2009-02-06 14:00:00,14.14,14.15,14.05,14.12,94000.0,10.3324,10.3397,10.2666,10.3178,94000.0
2009-02-06 14:30:00,14.12,14.19,14.01,14.05,112800.0,10.3178,10.3689,10.2374,10.2666,112800.0
2009-02-06 15:00:00,14.04,14.08,13.96,14.05,146400.0,10.2593,10.2885,10.2008,10.2666,146400.0
2009-02-06 15:30:00,14.05,14.11,14.03,14.04,184800.0,10.2666,10.3105,10.252,10.2593,184800.0
2009-02-09 09:30:00,14.02,14.06,13.9,13.94,94200.0,10.2447,10.2739,10.157,10.1862,94200.0
2009-02-09 10:00:00,13.94,13.95,13.79,13.84,84500.0,10.1862,10.1935,10.0766,10.1132,84500.0
2009-02-09 10:30:00,13.83,14.1,13.83,14.07,89500.0,10.1059,10.3031,10.1059,10.2812,89500.0
2009-02-09 11:00:00,14.07,14.07,13.93,13.93,77200.0,10.2812,10.2812,10.1789,10.1789,77200.0
2009-02-09 11:30:00,13.94,13.95,13.86,13.9,46500.0,10.1862,10.1935,10.1278,10.157,46500.0
2009-02-09 12:00:00,13.91,13.95,13.83,13.92,52000.0,10.1643,10.1935,10.1059,10.1716,52000.0
2009-02-09 12:30:00,13.93,13.94,13.83,13.91,58400.0,10.1789,10.1862,10.1059,10.1643,58400.0
2009-02-09 13:00:00,13.93,13.95,13.88,13.88,46700.0,10.1789,10.1935,10.1424,10.1424,46700.0
2009-02-09 13:30:00,13.87,13.89,13.8,13.89,102800.0,10.1351,10.1497,10.0839,10.1497,102800.0
2009-02-09 14:00:00,13.89,13.92,13.82,13.84,90600.0,10.1497,10.1716,10.0985,10.1132,90600.0
2009-02-09 14:30:00,13.84,13.87,13.78,13.84,79700.0,10.1132,10.1351,10.0693,10.1132,79700.0
2009-02-09 15:00:00,13.83,13.96,13.79,13.94,165000.0,10.1059,10.2008,10.0766,10.1862,165000.0
2009-02-09 15:30:00,13.94,13.98,13.85,13.88,240400.0,10.1862,10.2155,10.1205,10.1424,240400.0
2009-02-10 09:30:00,13.7,13.86,13.69,13.76,45500.0,10.0109,10.1278,10.0036,10.0547,45500.0
2009-02-10 10:00:00,13.76,13.82,13.59,13.64,61800.0,10.0547,10.0985,9.9305,9.967,61800.0
2009-02-10 10:30:00,13.63,13.74,13.62,13.74,55000.0,9.9597,10.0401,9.9524,10.0401,55000.0
2009-02-10 11:00:00,13.74,13.84,13.49,13.55,119300.0,10.0401,10.1132,9.8574,9.9013,119300.0
2009-02-10 11:30:00,13.54,13.54,13.24,13.37,135200.0,9.8939,9.8939,9.6747,9.7697,135200.0
2009-02-10 12:00:00,13.38,13.42,13.3,13.35,65000.0,9.777,9.8063,9.7186,9.7551,65000.0
2009-02-10 12:30:00,13.34,13.43,13.31,13.38,55000.0,9.7478,9.8136,9.7259,9.777,55000.0
2009-02-10 13:00:00,13.37,13.37,13.05,13.12,83900.0,9.7697,9.7697,9.5359,9.587,83900.0
2009-02-10 13:30:00,13.11,13.22,13.1,13.12,75100.0,9.5797,9.6601,9.5724,9.587,75100.0
2009-02-10 14:00:00,13.11,13.2,13.04,13.05,79900.0,9.5797,9.6455,9.5286,9.5359,79900.0
2009-02-10 14:30:00,13.04,13.05,13.0,13.01,119600.0,9.5286,9.5359,9.4994,9.5067,119600.0
2009-02-10 15:00:00,13.01,13.13,12.99,13.05,274100.0,9.5067,9.5943,9.492,9.5359,274100.0
2009-02-10 15:30:00,13.05,13.17,13.0,13.09,327500.0,9.5359,9.6236,9.4994,9.5651,327500.0
2009-02-11 09:30:00,13.19,13.41,13.08,13.37,58500.0,9.6382,9.799,9.5578,9.7697,58500.0
2009-02-11 10:00:00,13.37,13.41,13.25,13.26,74100.0,9.7697,9.799,9.682,9.6893,74100.0
2009-02-11 10:30:00,13.26,13.33,13.2,13.26,121400.0,9.6893,9.7405,9.6455,9.6893,121400.0
2009-02-11 11:00:00,13.25,13.33,13.2,13.3,79200.0,9.682,9.7405,9.6455,9.7186,79200.0
2009-02-11 11:30:00,13.29,13.35,13.22,13.24,57700.0,9.7113,9.7551,9.6601,9.6747,57700.0
2009-02-11 12:00:00,13.24,13.26,13.18,13.24,44800.0,9.6747,9.6893,9.6309,9.6747,44800.0
2009-02-11 12:30:00,13.24,13.31,13.2,13.23,54300.0,9.6747,9.7259,9.6455,9.6674,54300.0
2009-02-11 13:00:00,13.23,13.27,13.19,13.25,72800.0,9.6674,9.6967,9.6382,9.682,72800.0
2009-02-11 13:30:00,13.25,13.25,13.12,13.14,87800.0,9.682,9.682,9.587,9.6017,87800.0
2009-02-11 14:00:00,13.16,13.21,13.1,13.2,87200.0,9.6163,9.6528,9.5724,9.6455,87200.0
2009-02-11 14:30:00,13.19,13.36,13.17,13.32,113700.0,9.6382,9.7624,9.6236,9.7332,113700.0
2009-02-11 15:00:00,13.32,13.37,13.24,13.27,113600.0,9.7332,9.7697,9.6747,9.6967,113600.0
2009-02-11 15:30:00,13.27,13.31,13.11,13.3,520400.0,9.6967,9.7259,9.5797,9.7186,520400.0
2009-02-12 09:30:00,13.11,13.11,12.89,12.9,113900.0,9.5797,9.5797,9.419,9.4263,113900.0
2009-02-12 10:00:00,12.9,12.98,12.81,12.96,188500.0,9.4263,9.4847,9.3605,9.4701,188500.0
2009-02-12 10:30:00,12.96,13.16,12.94,13.15,163900.0,9.4701,9.6163,9.4555,9.609,163900.0
2009-02-12 11:00:00,13.14,13.18,13.0,13.11,135200.0,9.6017,9.6309,9.4994,9.5797,135200.0
2009-02-12 11:30:00,13.11,13.26,13.11,13.18,133400.0,9.5797,9.6893,9.5797,9.6309,133400.0
2009-02-12 12:00:00,13.18,13.28,13.18,13.27,81700.0,9.6309,9.704,9.6309,9.6967,81700.0
2009-02-12 12:30:00,13.27,13.27,13.18,13.18,57900.0,9.6967,9.6967,9.6309,9.6309,57900.0
2009-02-12 13:00:00,13.17,13.17,13.04,13.06,100400.0,9.6236,9.6236,9.5286,9.5432,100400.0
2009-02-12 13:30:00,13.06,13.08,12.98,13.08,113600.0,9.5432,9.5578,9.4847,9.5578,113600.0
2009-02-12 14:00:00,13.07,13.1,12.99,13.0,120100.0,9.5505,9.5724,9.492,9.4994,120100.0
2009-02-12 14:30:00,13.01,13.02,12.86,12.9,142700.0,9.5067,9.514,9.3971,9.4263,142700.0
2009-02-12 15:00:00,12.9,13.16,12.85,13.16,267900.0,9.4263,9.6163,9.3897,9.6163,267900.0
2009-02-12 15:30:00,13.17,13.34,13.09,13.3,418300.0,9.6236,9.7478,9.5651,9.7186,418300.0
2009-02-13 09:30:00,13.27,13.4,13.17,13.25,56500.0,9.6967,9.7916,9.6236,9.682,56500.0
2009-02-13 10:00:00,13.24,13.28,13.12,13.2,154000.0,9.6747,9.704,9.587,9.6455,154000.0
2009-02-13 10:30:00,13.2,13.28,13.18,13.25,83400.0,9.6455,9.704,9.6309,9.682,83400.0
2009-02-13 11:00:00,13.25,13.25,13.09,13.12,53000.0,9.682,9.682,9.5651,9.587,53000.0
2009-02-13 11:30:00,13.12,13.17,13.04,13.06,59600.0,9.587,9.6236,9.5286,9.5432,59600.0
2009-02-13 12:00:00,13.06,13.16,13.06,13.16,77800.0,9.5432,9.6163,9.5432,9.6163,77800.0
2009-02-13 12:30:00,13.17,13.17,12.99,13.01,76800.0,9.6236,9.6236,9.492,9.5067,76800.0
2009-02-13 13:00:00,13.0,13.07,12.99,13.07,64900.0,9.4994,9.5505,9.492,9.5505,64900.0
2009-02-13 13:30:00,13.06,13.15,13.01,13.08,106200.0,9.5432,9.609,9.5067,9.5578,106200.0
2009-02-13 14:00:00,13.09,13.14,12.97,12.99,180100.0,9.5651,9.6017,9.4774,9.492,180100.0
2009-02-13 14:30:00,12.99,13.01,12.93,12.97,157800.0,9.492,9.5067,9.4482,9.4774,157800.0
2009-02-13 15:00:00,12.98,13.01,12.85,12.91,246900.0,9.4847,9.5067,9.3897,9.4336,246900.0
2009-02-13 15:30:00,12.92,12.99,12.87,12.87,315700.0,9.4409,9.492,9.4044,9.4044,315700.0
2009-02-17 09:30:00,12.38,12.59,12.3,12.45,226600.0,9.0463,9.1998,8.9879,9.0975,226600.0
2009-02-17 10:00:00,12.44,12.56,12.41,12.49,138600.0,9.0902,9.1778,9.0682,9.1267,138600.0
2009-02-17 10:30:00,12.49,12.58,12.44,12.47,110200.0,9.1267,9.1925,9.0902,9.1121,110200.0
2009-02-17 11:00:00,12.47,12.48,12.4,12.41,105700.0,9.1121,9.1194,9.0609,9.0682,105700.0
2009-02-17 11:30:00,12.4,12.41,12.31,12.35,108200.0,9.0609,9.0682,8.9952,9.0244,108200.0
2009-02-17 12:00:00,12.35,12.4,12.29,12.36,72400.0,9.0244,9.0609,8.9805,9.0317,72400.0
2009-02-17 12:30:00,12.36,12.41,12.32,12.36,89100.0,9.0317,9.0682,9.0025,9.0317,89100.0
2009-02-17 13:00:00,12.36,12.37,12.3,12.34,109500.0,9.0317,9.039,8.9879,9.0171,109500.0
2009-02-17 13:30:00,12.34,12.43,12.3,12.36,126800.0,9.0171,9.0828,8.9879,9.0317,126800.0
2009-02-17 14:00:00,12.37,12.47,12.37,12.41,124200.0,9.039,9.1121,9.039,9.0682,124200.0
2009-02-17 14:30:00,12.4,12.48,12.36,12.39,179400.0,9.0609,9.1194,9.0317,9.0536,179400.0
2009-02-17 15:00:00,12.39,12.42,12.31,12.37,166800.0,9.0536,9.0755,8.9952,9.039,166800.0
2009-02-17 15:30:00,12.37,12.5,12.31,12.31,418600.0,9.039,9.134,8.9952,8.9952,418600.0
2009-02-18 09:30:00,12.36,12.36,12.07,12.07,78700.0,9.0317,9.0317,8.8198,8.8198,78700.0
2009-02-18 10:00:00,12.07,12.1,11.94,12.06,123500.0,8.8198,8.8417,8.7248,8.8125,123500.0
2009-02-18 10:30:00,12.08,12.16,12.04,12.07,111800.0,8.8271,8.8856,8.7979,8.8198,111800.0
2009-02-18 11:00:00,12.07,12.22,12.05,12.13,113200.0,8.8198,8.9294,8.8052,8.8636,113200.0
2009-02-18 11:30:00,12.14,12.15,12.04,12.07,131800.0,8.8709,8.8782,8.7979,8.8198,131800.0
2009-02-18 12:00:00,12.07,12.16,12.05,12.06,114900.0,8.8198,8.8856,8.8052,8.8125,114900.0
2009-02-18 12:30:00,12.06,12.09,11.99,12.08,128400.0,8.8125,8.8344,8.7613,8.8271,128400.0
2009-02-18 13:00:00,12.07,12.11,11.95,12.02,110200.0,8.8198,8.849,8.7321,8.7833,110200.0
2009-02-18 13:30:00,12.02,12.03,11.9,11.94,119200.0,8.7833,8.7906,8.6956,8.7248,119200.0
2009-02-18 14:00:00,11.94,11.99,11.83,11.88,235000.0,8.7248,8.7613,8.6444,8.681,235000.0
2009-02-18 14:30:00,11.88,11.97,11.84,11.97,139000.0,8.681,8.7467,8.6517,8.7467,139000.0
2009-02-18 15:00:00,11.98,12.0,11.9,11.92,205700.0,8.754,8.7686,8.6956,8.7102,205700.0
2009-02-18 15:30:00,11.92,12.03,11.91,11.93,458900.0,8.7102,8.7906,8.7029,8.7175,458900.0
2009-02-19 09:30:00,12.03,12.18,11.91,12.0,105300.0,8.7906,8.9002,8.7029,8.7686,105300.0
2009-02-19 10:00:00,11.99,12.02,11.82,11.87,165400.0,8.7613,8.7833,8.6371,8.6736,165400.0
2009-02-19 10:30:00,11.87,11.89,11.77,11.79,193900.0,8.6736,8.6883,8.6006,8.6152,193900.0
2009-02-19 11:00:00,11.79,11.92,11.79,11.86,128000.0,8.6152,8.7102,8.6152,8.6663,128000.0
2009-02-19 11:30:00,11.87,11.88,11.78,11.78,85500.0,8.6736,8.681,8.6079,8.6079,85500.0
2009-02-19 12:00:00,11.78,11.84,11.72,11.77,110400.0,8.6079,8.6517,8.564,8.6006,110400.0
2009-02-19 12:30:00,11.76,11.85,11.75,11.83,83700.0,8.5933,8.659,8.586,8.6444,83700.0
2009-02-19 13:00:00,11.83,11.91,11.78,11.91,141700.0,8.6444,8.7029,8.6079,8.7029,141700.0
2009-02-19 13:30:00,11.9,11.91,11.76,11.78,73300.0,8.6956,8.7029,8.5933,8.6079,73300.0
2009-02-19 14:00:00,11.78,11.89,11.78,11.85,81900.0,8.6079,8.6883,8.6079,8.659,81900.0
2009-02-19 14:30:00,11.85,11.85,11.74,11.81,113900.0,8.659,8.659,8.5786,8.6298,113900.0
2009-02-19 15:00:00,11.8,11.83,11.7,11.78,187100.0,8.6225,8.6444,8.5494,8.6079,187100.0
2009-02-19 15:30:00,11.78,11.78,11.63,11.68,342300.0,8.6079,8.6079,8.4983,8.5348,342300.0
2009-02-20 09:30:00,11.46,11.64,11.15,11.52,215100.0,8.374,8.5056,8.1475,8.4179,215100.0
2009-02-20 10:00:00,11.53,11.67,11.5,11.61,175600.0,8.4252,8.5275,8.4033,8.4837,175600.0
2009-02-20 10:30:00,11.61,11.61,11.52,11.59,233600.0,8.4837,8.4837,8.4179,8.469,233600.0
2009-02-20 11:00:00,11.59,11.6,11.53,11.54,174800.0,8.469,8.4763,8.4252,8.4325,174800.0
2009-02-20 11:30:00,11.53,11.57,11.46,11.48,129400.0,8.4252,8.4544,8.374,8.3887,129400.0
2009-02-20 12:00:00,11.48,11.57,11.47,11.5,89200.0,8.3887,8.4544,8.3814,8.4033,89200.0
2009-02-20 12:30:00,11.5,11.53,11.33,11.37,101800.0,8.4033,8.4252,8.2791,8.3083,101800.0
2009-02-20 13:00:00,11.36,11.36,11.24,11.28,157600.0,8.301,8.301,8.2133,8.2425,157600.0
2009-02-20 13:30:00,11.27,11.39,11.24,11.35,115800.0,8.2352,8.3229,8.2133,8.2937,115800.0
2009-02-20 14:00:00,11.36,11.52,11.33,11.43,183700.0,8.301,8.4179,8.2791,8.3521,183700.0
2009-02-20 14:30:00,11.43,11.61,11.43,11.5,316000.0,8.3521,8.4837,8.3521,8.4033,316000.0
2009-02-20 15:00:00,11.5,11.56,11.44,11.45,211900.0,8.4033,8.4471,8.3594,8.3667,211900.0
2009-02-20 15:30:00,11.44,11.51,11.4,11.5,292600.0,8.3594,8.4106,8.3302,8.4033,292600.0
2009-02-23 09:30:00,11.71,11.71,11.46,11.57,86100.0,8.5567,8.5567,8.374,8.4544,86100.0
2009-02-23 10:00:00,11.57,11.57,11.39,11.43,80400.0,8.4544,8.4544,8.3229,8.3521,80400.0
2009-02-23 10:30:00,11.43,11.53,11.36,11.43,150600.0,8.3521,8.4252,8.301,8.3521,150600.0
2009-02-23 11:00:00,11.43,11.44,11.38,11.43,142800.0,8.3521,8.3594,8.3156,8.3521,142800.0
2009-02-23 11:30:00,11.42,11.43,11.38,11.42,112000.0,8.3448,8.3521,8.3156,8.3448,112000.0
2009-02-23 12:00:00,11.43,11.45,11.4,11.42,68900.0,8.3521,8.3667,8.3302,8.3448,68900.0
2009-02-23 12:30:00,11.41,11.41,11.31,11.31,92300.0,8.3375,8.3375,8.2644,8.2644,92300.0
2009-02-23 13:00:00,11.32,11.41,11.31,11.36,79700.0,8.2717,8.3375,8.2644,8.301,79700.0
2009-02-23 13:30:00,11.37,11.38,11.28,11.29,83300.0,8.3083,8.3156,8.2425,8.2498,83300.0
2009-02-23 14:00:00,11.29,11.44,11.26,11.44,109400.0,8.2498,8.3594,8.2279,8.3594,109400.0
2009-02-23 14:30:00,11.44,11.45,11.23,11.23,132000.0,8.3594,8.3667,8.206,8.206,132000.0
2009-02-23 15:00:00,11.22,11.31,11.16,11.19,146500.0,8.1987,8.2644,8.1548,8.1768,146500.0
2009-02-23 15:30:00,11.18,11.26,11.13,11.14,369700.0,8.1694,8.2279,8.1329,8.1402,369700.0
2009-02-24 09:30:00,11.24,11.32,11.1,11.13,83300.0,8.2133,8.2717,8.111,8.1329,83300.0
2009-02-24 10:00:00,11.12,11.23,11.03,11.22,117300.0,8.1256,8.206,8.0598,8.1987,117300.0
2009-02-24 10:30:00,11.22,11.38,11.21,11.35,117700.0,8.1987,8.3156,8.1914,8.2937,117700.0
2009-02-24 11:00:00,11.35,11.39,11.29,11.34,153900.0,8.2937,8.3229,8.2498,8.2864,153900.0
2009-02-24 11:30:00,11.35,11.35,11.21,11.23,141000.0,8.2937,8.2937,8.1914,8.206,141000.0
2009-02-24 12:00:00,11.23,11.28,11.16,11.23,93100.0,8.206,8.2425,8.1548,8.206,93100.0
2009-02-24 12:30:00,11.23,11.36,11.23,11.35,95000.0,8.206,8.301,8.206,8.2937,95000.0
2009-02-24 13:00:00,11.34,11.47,11.29,11.47,85100.0,8.2864,8.3814,8.2498,8.3814,85100.0
2009-02-24 13:30:00,11.48,11.63,11.46,11.61,97000.0,8.3887,8.4983,8.374,8.4837,97000.0
2009-02-24 14:00:00,11.61,11.72,11.58,11.7,107600.0,8.4837,8.564,8.4617,8.5494,107600.0
2009-02-24 14:30:00,11.7,11.73,11.64,11.71,131600.0,8.5494,8.5713,8.5056,8.5567,131600.0
2009-02-24 15:00:00,11.71,11.79,11.71,11.75,182000.0,8.5567,8.6152,8.5567,8.586,182000.0
2009-02-24 15:30:00,11.76,11.79,11.68,11.72,243900.0,8.5933,8.6152,8.5348,8.564,243900.0
2009-02-25 09:30:00,11.63,11.84,11.52,11.52,98800.0,8.4983,8.6517,8.4179,8.4179,98800.0
2009-02-25 10:00:00,11.52,11.52,11.33,11.46,104600.0,8.4179,8.4179,8.2791,8.374,104600.0
2009-02-25 10:30:00,11.47,11.49,11.27,11.35,81800.0,8.3814,8.396,8.2352,8.2937,81800.0
2009-02-25 11:00:00,11.35,11.5,11.33,11.48,82100.0,8.2937,8.4033,8.2791,8.3887,82100.0
2009-02-25 11:30:00,11.48,11.56,11.39,11.4,133100.0,8.3887,8.4471,8.3229,8.3302,133100.0
2009-02-25 12:00:00,11.4,11.42,11.33,11.33,44400.0,8.3302,8.3448,8.2791,8.2791,44400.0
2009-02-25 12:30:00,11.34,11.36,11.29,11.33,61800.0,8.2864,8.301,8.2498,8.2791,61800.0
2009-02-25 13:00:00,11.34,11.41,11.3,11.31,62200.0,8.2864,8.3375,8.2571,8.2644,62200.0
2009-02-25 13:30:00,11.31,11.57,11.3,11.55,73500.0,8.2644,8.4544,8.2571,8.4398,73500.0
2009-02-25 14:00:00,11.55,11.57,11.29,11.38,205900.0,8.4398,8.4544,8.2498,8.3156,205900.0
2009-02-25 14:30:00,11.37,11.46,11.32,11.43,135000.0,8.3083,8.374,8.2717,8.3521,135000.0
2009-02-25 15:00:00,11.42,11.65,11.4,11.58,161600.0,8.3448,8.5129,8.3302,8.4617,161600.0
2009-02-25 15:30:00,11.58,11.61,11.4,11.43,333600.0,8.4617,8.4837,8.3302,8.3521,333600.0
2009-02-26 09:30:00,11.48,11.54,11.38,11.54,81800.0,8.3887,8.4325,8.3156,8.4325,81800.0
2009-02-26 10:00:00,11.54,11.76,11.52,11.75,99400.0,8.4325,8.5933,8.4179,8.586,99400.0
2009-02-26 10:30:00,11.75,11.84,11.69,11.75,116000.0,8.586,8.6517,8.5421,8.586,116000.0
2009-02-26 11:00:00,11.75,11.76,11.61,11.62,88100.0,8.586,8.5933,8.4837,8.491,88100.0
2009-02-26 11:30:00,11.61,11.65,11.56,11.61,63800.0,8.4837,8.5129,8.4471,8.4837,63800.0
2009-02-26 12:00:00,11.61,11.69,11.56,11.58,61100.0,8.4837,8.5421,8.4471,8.4617,61100.0
2009-02-26 12:30:00,11.57,11.69,11.56,11.63,81500.0,8.4544,8.5421,8.4471,8.4983,81500.0
2009-02-26 13:00:00,11.64,11.65,11.53,11.62,80600.0,8.5056,8.5129,8.4252,8.491,80600.0
2009-02-26 13:30:00,11.61,11.7,11.59,11.67,85500.0,8.4837,8.5494,8.469,8.5275,85500.0
2009-02-26 14:00:00,11.66,11.7,11.57,11.67,89300.0,8.5202,8.5494,8.4544,8.5275,89300.0
2009-02-26 14:30:00,11.67,11.67,11.5,11.53,161100.0,8.5275,8.5275,8.4033,8.4252,161100.0
2009-02-26 15:00:00,11.53,11.53,11.38,11.43,197800.0,8.4252,8.4252,8.3156,8.3521,197800.0
2009-02-26 15:30:00,11.44,11.55,11.4,11.44,204200.0,8.3594,8.4398,8.3302,8.3594,204200.0
2009-02-27 09:30:00,11.23,11.42,11.16,11.37,195400.0,8.206,8.3448,8.1548,8.3083,195400.0
2009-02-27 10:00:00,11.38,11.44,11.23,11.37,177400.0,8.3156,8.3594,8.206,8.3083,177400.0
2009-02-27 10:30:00,11.37,11.39,11.23,11.26,256400.0,8.3083,8.3229,8.206,8.2279,256400.0
2009-02-27 11:00:00,11.26,11.26,11.15,11.2,146100.0,8.2279,8.2279,8.1475,8.1841,146100.0
2009-02-27 11:30:00,11.2,11.3,11.18,11.24,208500.0,8.1841,8.2571,8.1694,8.2133,208500.0
2009-02-27 12:00:00,11.24,11.35,11.24,11.34,164500.0,8.2133,8.2937,8.2133,8.2864,164500.0
2009-02-27 12:30:00,11.34,11.37,11.29,11.36,127400.0,8.2864,8.3083,8.2498,8.301,127400.0
2009-02-27 13:00:00,11.36,11.41,11.3,11.37,151100.0,8.301,8.3375,8.2571,8.3083,151100.0
2009-02-27 13:30:00,11.37,11.41,11.27,11.36,315200.0,8.3083,8.3375,8.2352,8.301,315200.0
2009-02-27 14:00:00,11.36,11.43,11.27,11.3,234500.0,8.301,8.3521,8.2352,8.2571,234500.0
2009-02-27 14:30:00,11.3,11.35,11.24,11.28,213600.0,8.2571,8.2937,8.2133,8.2425,213600.0
2009-02-27 15:00:00,11.29,11.29,11.09,11.16,267400.0,8.2498,8.2498,8.1037,8.1548,267400.0
2009-02-27 15:30:00,11.15,11.31,11.13,11.16,405800.0,8.1475,8.2644,8.1329,8.1548,405800.0
2009-03-02 09:30:00,10.98,11.1,10.85,11.01,79700.0,8.0233,8.111,7.9283,8.0452,79700.0
2009-03-02 10:00:00,11.0,11.08,10.8,10.84,196900.0,8.0379,8.0964,7.8918,7.921,196900.0
2009-03-02 10:30:00,10.84,10.86,10.77,10.79,86800.0,7.921,7.9356,7.8699,7.8845,86800.0
2009-03-02 11:00:00,10.79,10.82,10.73,10.73,132600.0,7.8845,7.9064,7.8406,7.8406,132600.0
2009-03-02 11:30:00,10.72,10.8,10.71,10.78,128900.0,7.8333,7.8918,7.826,7.8772,128900.0
2009-03-02 12:00:00,10.78,10.8,10.7,10.76,105900.0,7.8772,7.8918,7.8187,7.8625,105900.0
2009-03-02 12:30:00,10.76,10.78,10.65,10.66,95300.0,7.8625,7.8772,7.7822,7.7895,95300.0
2009-03-02 13:00:00,10.67,10.76,10.67,10.75,187100.0,7.7968,7.8625,7.7968,7.8552,187100.0
2009-03-02 13:30:00,10.75,10.85,10.72,10.85,118900.0,7.8552,7.9283,7.8333,7.9283,118900.0
2009-03-02 14:00:00,10.84,10.87,10.71,10.73,116100.0,7.921,7.9429,7.826,7.8406,116100.0
2009-03-02 14:30:00,10.72,10.86,10.72,10.77,201500.0,7.8333,7.9356,7.8333,7.8699,201500.0
2009-03-02 15:00:00,10.77,10.77,10.66,10.75,247100.0,7.8699,7.8699,7.7895,7.8552,247100.0
2009-03-02 15:30:00,10.75,10.79,10.67,10.71,598100.0,7.8552,7.8845,7.7968,7.826,598100.0
2009-03-03 09:30:00,10.81,11.05,10.81,10.96,129700.0,7.8991,8.0745,7.8991,8.0087,129700.0
2009-03-03 10:00:00,10.96,10.97,10.77,10.8,178900.0,8.0087,8.016,7.8699,7.8918,178900.0
2009-03-03 10:30:00,10.8,10.85,10.68,10.7,114100.0,7.8918,7.9283,7.8041,7.8187,114100.0
2009-03-03 11:00:00,10.7,10.74,10.5,10.62,134900.0,7.8187,7.8479,7.6726,7.7602,134900.0
2009-03-03 11:30:00,10.62,10.63,10.46,10.47,94100.0,7.7602,7.7676,7.6433,7.6506,94100.0
2009-03-03 12:00:00,10.47,10.72,10.47,10.72,131100.0,7.6506,7.8333,7.6506,7.8333,131100.0
2009-03-03 12:30:00,10.72,10.72,10.63,10.66,149100.0,7.8333,7.8333,7.7676,7.7895,149100.0
2009-03-03 13:00:00,10.66,10.68,10.64,10.65,104400.0,7.7895,7.8041,7.7749,7.7822,104400.0
2009-03-03 13:30:00,10.65,10.65,10.53,10.61,156500.0,7.7822,7.7822,7.6945,7.7529,156500.0
2009-03-03 14:00:00,10.6,10.63,10.57,10.58,175700.0,7.7456,7.7676,7.7237,7.731,175700.0
2009-03-03 14:30:00,10.58,10.65,10.55,10.63,208800.0,7.731,7.7822,7.7091,7.7676,208800.0
2009-03-03 15:00:00,10.62,10.64,10.46,10.47,250900.0,7.7602,7.7749,7.6433,7.6506,250900.0
2009-03-03 15:30:00,10.47,10.49,10.38,10.44,277500.0,7.6506,7.6652,7.5849,7.6287,277500.0
2009-03-04 09:30:00,10.59,10.81,10.49,10.81,276900.0,7.8212,7.9837,7.7474,7.9837,276900.0
2009-03-04 10:00:00,10.8,10.92,10.79,10.88,267200.0,7.9763,8.065,7.9689,8.0354,267200.0
2009-03-04 10:30:00,10.88,10.98,10.88,10.92,221300.0,8.0354,8.1093,8.0354,8.065,221300.0
2009-03-04 11:00:00,10.92,11.11,10.92,11.1,176600.0,8.065,8.2053,8.065,8.1979,176600.0
2009-03-04 11:30:00,11.09,11.21,11.09,11.2,275300.0,8.1905,8.2791,8.1905,8.2717,275300.0
2009-03-04 12:00:00,11.2,11.27,11.16,11.23,215700.0,8.2717,8.3234,8.2422,8.2939,215700.0
2009-03-04 12:30:00,11.23,11.25,11.1,11.12,157500.0,8.2939,8.3087,8.1979,8.2127,157500.0
2009-03-04 13:00:00,11.13,11.24,11.1,11.2,238800.0,8.22,8.3013,8.1979,8.2717,238800.0
2009-03-04 13:30:00,11.21,11.25,11.13,11.15,122800.0,8.2791,8.3087,8.22,8.2348,122800.0
2009-03-04 14:00:00,11.14,11.25,11.13,11.22,211800.0,8.2274,8.3087,8.22,8.2865,211800.0
2009-03-04 14:30:00,11.23,11.35,11.2,11.33,214800.0,8.2939,8.3825,8.2717,8.3678,214800.0
2009-03-04 15:00:00,11.33,11.4,11.3,11.39,244300.0,8.3678,8.4195,8.3456,8.4121,244300.0
2009-03-04 15:30:00,11.38,11.38,11.16,11.18,793400.0,8.4047,8.4047,8.2422,8.257,793400.0
2009-03-05 09:30:00,10.99,11.03,10.87,10.87,116500.0,8.1167,8.1462,8.028,8.028,116500.0
2009-03-05 10:00:00,10.88,11.02,10.75,10.8,133700.0,8.0354,8.1388,7.9394,7.9763,133700.0
2009-03-05 10:30:00,10.81,10.84,10.66,10.71,109300.0,7.9837,8.0059,7.8729,7.9099,109300.0
2009-03-05 11:00:00,10.7,10.78,10.69,10.75,254700.0,7.9025,7.9616,7.8951,7.9394,254700.0
2009-03-05 11:30:00,10.76,10.82,10.7,10.75,105100.0,7.9468,7.9911,7.9025,7.9394,105100.0
2009-03-05 12:00:00,10.75,10.79,10.67,10.78,92500.0,7.9394,7.9689,7.8803,7.9616,92500.0
2009-03-05 12:30:00,10.78,10.78,10.63,10.65,140700.0,7.9616,7.9616,7.8508,7.8655,140700.0
2009-03-05 13:00:00,10.66,10.86,10.65,10.79,102000.0,7.8729,8.0206,7.8655,7.9689,102000.0
2009-03-05 13:30:00,10.79,10.81,10.71,10.76,168700.0,7.9689,7.9837,7.9099,7.9468,168700.0
2009-03-05 14:00:00,10.76,10.76,10.66,10.7,213200.0,7.9468,7.9468,7.8729,7.9025,213200.0
2009-03-05 14:30:00,10.69,10.81,10.69,10.73,223800.0,7.8951,7.9837,7.8951,7.9246,223800.0
2009-03-05 15:00:00,10.74,10.85,10.73,10.77,235100.0,7.932,8.0133,7.9246,7.9542,235100.0
2009-03-05 15:30:00,10.77,10.79,10.63,10.75,372600.0,7.9542,7.9689,7.8508,7.9394,372600.0
2009-03-06 09:30:00,10.74,11.11,10.74,10.86,107500.0,7.932,8.2053,7.932,8.0206,107500.0
2009-03-06 10:00:00,10.86,10.89,10.63,10.79,188000.0,8.0206,8.0428,7.8508,7.9689,188000.0
2009-03-06 10:30:00,10.8,10.83,10.55,10.56,167700.0,7.9763,7.9985,7.7917,7.7991,167700.0
2009-03-06 11:00:00,10.56,10.72,10.55,10.65,146800.0,7.7991,7.9172,7.7917,7.8655,146800.0
2009-03-06 11:30:00,10.65,10.76,10.63,10.75,107400.0,7.8655,7.9468,7.8508,7.9394,107400.0
2009-03-06 12:00:00,10.74,10.88,10.74,10.8,163500.0,7.932,8.0354,7.932,7.9763,163500.0
2009-03-06 12:30:00,10.8,10.8,10.65,10.71,97000.0,7.9763,7.9763,7.8655,7.9099,97000.0
2009-03-06 13:00:00,10.72,10.72,10.6,10.63,90100.0,7.9172,7.9172,7.8286,7.8508,90100.0
2009-03-06 13:30:00,10.63,10.64,10.52,10.58,147000.0,7.8508,7.8582,7.7695,7.8138,147000.0
2009-03-06 14:00:00,10.57,10.63,10.51,10.59,140400.0,7.8065,7.8508,7.7621,7.8212,140400.0
2009-03-06 14:30:00,10.59,10.6,10.45,10.45,105600.0,7.8212,7.8286,7.7178,7.7178,105600.0
2009-03-06 15:00:00,10.46,10.47,10.38,10.39,145800.0,7.7252,7.7326,7.6661,7.6735,145800.0
2009-03-06 15:30:00,10.41,10.66,10.4,10.65,354000.0,7.6883,7.8729,7.6809,7.8655,354000.0
2009-03-09 09:30:00,10.44,10.7,10.44,10.58,89200.0,7.7104,7.9025,7.7104,7.8138,89200.0
2009-03-09 10:00:00,10.58,10.83,10.58,10.79,120500.0,7.8138,7.9985,7.8138,7.9689,120500.0
2009-03-09 10:30:00,10.79,10.9,10.7,10.8,274900.0,7.9689,8.0502,7.9025,7.9763,274900.0
2009-03-09 11:00:00,10.8,10.86,10.73,10.84,200100.0,7.9763,8.0206,7.9246,8.0059,200100.0
2009-03-09 11:30:00,10.85,10.88,10.79,10.84,215800.0,8.0133,8.0354,7.9689,8.0059,215800.0
2009-03-09 12:00:00,10.85,10.92,10.82,10.82,162700.0,8.0133,8.065,7.9911,7.9911,162700.0
2009-03-09 12:30:00,10.83,10.85,10.76,10.85,183000.0,7.9985,8.0133,7.9468,8.0133,183000.0
2009-03-09 13:00:00,10.84,10.84,10.65,10.69,123400.0,8.0059,8.0059,7.8655,7.8951,123400.0
2009-03-09 13:30:00,10.69,10.74,10.67,10.69,101800.0,7.8951,7.932,7.8803,7.8951,101800.0
2009-03-09 14:00:00,10.69,10.75,10.59,10.63,209500.0,7.8951,7.9394,7.8212,7.8508,209500.0
2009-03-09 14:30:00,10.64,10.67,10.56,10.62,109300.0,7.8582,7.8803,7.7991,7.8434,109300.0
2009-03-09 15:00:00,10.63,10.65,10.5,10.53,165400.0,7.8508,7.8655,7.7548,7.7769,165400.0
2009-03-09 15:30:00,10.53,10.58,10.49,10.55,288500.0,7.7769,7.8138,7.7474,7.7917,288500.0
2009-03-10 09:30:00,10.62,11.2,10.62,11.19,184700.0,7.8434,8.2717,7.8434,8.2644,184700.0
2009-03-10 10:00:00,11.19,11.34,11.14,11.15,132000.0,8.2644,8.3751,8.2274,8.2348,132000.0
2009-03-10 10:30:00,11.16,11.21,11.13,11.13,91500.0,8.2422,8.2791,8.22,8.22,91500.0
2009-03-10 11:00:00,11.13,11.17,11.06,11.16,126500.0,8.22,8.2496,8.1684,8.2422,126500.0
2009-03-10 11:30:00,11.16,11.21,11.11,11.21,111900.0,8.2422,8.2791,8.2053,8.2791,111900.0
2009-03-10 12:00:00,11.22,11.24,11.15,11.16,64900.0,8.2865,8.3013,8.2348,8.2422,64900.0
2009-03-10 12:30:00,11.17,11.2,11.15,11.18,88500.0,8.2496,8.2717,8.2348,8.257,88500.0
2009-03-10 13:00:00,11.17,11.31,11.17,11.27,131900.0,8.2496,8.353,8.2496,8.3234,131900.0
2009-03-10 13:30:00,11.26,11.38,11.26,11.31,122400.0,8.3161,8.4047,8.3161,8.353,122400.0
2009-03-10 14:00:00,11.31,11.34,11.24,11.27,131800.0,8.353,8.3751,8.3013,8.3234,131800.0
2009-03-10 14:30:00,11.28,11.35,11.22,11.3,196900.0,8.3308,8.3825,8.2865,8.3456,196900.0
2009-03-10 15:00:00,11.3,11.36,11.23,11.33,182700.0,8.3456,8.3899,8.2939,8.3678,182700.0
2009-03-10 15:30:00,11.33,11.44,11.29,11.4,414600.0,8.3678,8.449,8.3382,8.4195,414600.0
2009-03-11 09:30:00,11.64,11.67,11.36,11.66,93300.0,8.5967,8.6189,8.3899,8.6115,93300.0
2009-03-11 10:00:00,11.66,11.66,11.4,11.5,89700.0,8.6115,8.6115,8.4195,8.4933,89700.0
2009-03-11 10:30:00,11.5,11.53,11.36,11.38,91500.0,8.4933,8.5155,8.3899,8.4047,91500.0
2009-03-11 11:00:00,11.38,11.49,11.38,11.45,158600.0,8.4047,8.4859,8.4047,8.4564,158600.0
2009-03-11 11:30:00,11.46,11.5,11.42,11.5,171200.0,8.4638,8.4933,8.4342,8.4933,171200.0
2009-03-11 12:00:00,11.5,11.53,11.39,11.4,101800.0,8.4933,8.5155,8.4121,8.4195,101800.0
2009-03-11 12:30:00,11.4,11.44,11.34,11.4,149200.0,8.4195,8.449,8.3751,8.4195,149200.0
2009-03-11 13:00:00,11.39,11.5,11.36,11.45,173000.0,8.4121,8.4933,8.3899,8.4564,173000.0
2009-03-11 13:30:00,11.46,11.54,11.4,11.45,86400.0,8.4638,8.5229,8.4195,8.4564,86400.0
2009-03-11 14:00:00,11.45,11.49,11.32,11.36,147600.0,8.4564,8.4859,8.3604,8.3899,147600.0
2009-03-11 14:30:00,11.36,11.51,11.35,11.42,164700.0,8.3899,8.5007,8.3825,8.4342,164700.0
2009-03-11 15:00:00,11.43,11.62,11.42,11.6,129100.0,8.4416,8.5819,8.4342,8.5672,129100.0
2009-03-11 15:30:00,11.6,11.68,11.57,11.59,302100.0,8.5672,8.6263,8.545,8.5598,302100.0
2009-03-12 09:30:00,11.54,11.63,11.46,11.6,40300.0,8.5229,8.5893,8.4638,8.5672,40300.0
2009-03-12 10:00:00,11.6,11.7,11.59,11.67,101600.0,8.5672,8.641,8.5598,8.6189,101600.0
2009-03-12 10:30:00,11.67,11.74,11.61,11.71,83900.0,8.6189,8.6706,8.5746,8.6484,83900.0
2009-03-12 11:00:00,11.69,11.71,11.63,11.66,49000.0,8.6336,8.6484,8.5893,8.6115,49000.0
2009-03-12 11:30:00,11.67,11.78,11.65,11.73,65400.0,8.6189,8.7001,8.6041,8.6632,65400.0
2009-03-12 12:00:00,11.73,11.87,11.72,11.84,88600.0,8.6632,8.7666,8.6558,8.7444,88600.0
2009-03-12 12:30:00,11.84,11.96,11.82,11.94,39500.0,8.7444,8.833,8.7296,8.8183,39500.0
2009-03-12 13:00:00,11.95,12.0,11.91,11.93,80700.0,8.8257,8.8626,8.7961,8.8109,80700.0
2009-03-12 13:30:00,11.93,12.0,11.91,11.98,56500.0,8.8109,8.8626,8.7961,8.8478,56500.0
2009-03-12 14:00:00,11.98,12.04,11.89,12.03,170300.0,8.8478,8.8921,8.7813,8.8847,170300.0
2009-03-12 14:30:00,12.03,12.13,12.0,12.09,87100.0,8.8847,8.9586,8.8626,8.9291,87100.0
2009-03-12 15:00:00,12.08,12.13,12.05,12.11,138000.0,8.9217,8.9586,8.8995,8.9438,138000.0
2009-03-12 15:30:00,12.11,12.18,12.08,12.15,223600.0,8.9438,8.9955,8.9217,8.9734,223600.0
2009-03-13 09:30:00,12.25,12.41,12.19,12.41,112700.0,9.0472,9.1654,9.0029,9.1654,112700.0
2009-03-13 10:00:00,12.41,12.52,12.35,12.4,76900.0,9.1654,9.2466,9.1211,9.158,76900.0
2009-03-13 10:30:00,12.39,12.52,12.36,12.44,88000.0,9.1506,9.2466,9.1285,9.1875,88000.0
2009-03-13 11:00:00,12.43,12.48,12.37,12.43,72000.0,9.1802,9.2171,9.1358,9.1802,72000.0
2009-03-13 11:30:00,12.42,12.43,12.33,12.43,80100.0,9.1728,9.1802,9.1063,9.1802,80100.0
2009-03-13 12:00:00,12.43,12.44,12.33,12.35,68300.0,9.1802,9.1875,9.1063,9.1211,68300.0
2009-03-13 12:30:00,12.35,12.51,12.35,12.49,79000.0,9.1211,9.2392,9.1211,9.2245,79000.0
2009-03-13 13:00:00,12.49,12.63,12.49,12.62,56500.0,9.2245,9.3279,9.2245,9.3205,56500.0
2009-03-13 13:30:00,12.63,12.65,12.55,12.65,85700.0,9.3279,9.3426,9.2688,9.3426,85700.0
2009-03-13 14:00:00,12.64,12.7,12.6,12.63,107100.0,9.3353,9.3796,9.3057,9.3279,107100.0
2009-03-13 14:30:00,12.63,12.63,12.49,12.5,233600.0,9.3279,9.3279,9.2245,9.2319,233600.0
2009-03-13 15:00:00,12.5,12.63,12.48,12.62,201900.0,9.2319,9.3279,9.2171,9.3205,201900.0
2009-03-13 15:30:00,12.62,12.63,12.53,12.58,293900.0,9.3205,9.3279,9.254,9.2909,293900.0
2009-03-16 09:30:00,12.72,12.84,12.69,12.84,57000.0,9.3943,9.483,9.3722,9.483,57000.0
2009-03-16 10:00:00,12.84,12.87,12.76,12.86,91900.0,9.483,9.5051,9.4239,9.4977,91900.0
2009-03-16 10:30:00,12.87,12.96,12.79,12.79,91900.0,9.5051,9.5716,9.446,9.446,91900.0
2009-03-16 11:00:00,12.79,12.88,12.77,12.86,120300.0,9.446,9.5125,9.4313,9.4977,120300.0
2009-03-16 11:30:00,12.86,12.91,12.83,12.84,60900.0,9.4977,9.5347,9.4756,9.483,60900.0
2009-03-16 12:00:00,12.83,12.9,12.81,12.88,96100.0,9.4756,9.5273,9.4608,9.5125,96100.0
2009-03-16 12:30:00,12.88,12.97,12.88,12.95,96000.0,9.5125,9.579,9.5125,9.5642,96000.0
2009-03-16 13:00:00,12.95,12.96,12.92,12.95,58300.0,9.5642,9.5716,9.5421,9.5642,58300.0
2009-03-16 13:30:00,12.95,12.99,12.87,12.88,106000.0,9.5642,9.5937,9.5051,9.5125,106000.0
2009-03-16 14:00:00,12.87,12.89,12.83,12.84,57200.0,9.5051,9.5199,9.4756,9.483,57200.0
2009-03-16 14:30:00,12.85,12.92,12.8,12.82,95200.0,9.4904,9.5421,9.4534,9.4682,95200.0
2009-03-16 15:00:00,12.83,12.84,12.68,12.73,84200.0,9.4756,9.483,9.3648,9.4017,84200.0
2009-03-16 15:30:00,12.73,12.76,12.62,12.67,214200.0,9.4017,9.4239,9.3205,9.3574,214200.0
2009-03-17 09:30:00,12.7,12.83,12.59,12.76,45600.0,9.3796,9.4756,9.2983,9.4239,45600.0
2009-03-17 10:00:00,12.76,12.84,12.68,12.69,105800.0,9.4239,9.483,9.3648,9.3722,105800.0
2009-03-17 10:30:00,12.67,12.88,12.66,12.81,81200.0,9.3574,9.5125,9.35,9.4608,81200.0
2009-03-17 11:00:00,12.81,12.82,12.71,12.72,61900.0,9.4608,9.4682,9.387,9.3943,61900.0
2009-03-17 11:30:00,12.71,12.73,12.65,12.66,66900.0,9.387,9.4017,9.3426,9.35,66900.0
2009-03-17 12:00:00,12.66,12.77,12.64,12.76,52500.0,9.35,9.4313,9.3353,9.4239,52500.0
2009-03-17 12:30:00,12.75,12.85,12.73,12.77,58800.0,9.4165,9.4904,9.4017,9.4313,58800.0
2009-03-17 13:00:00,12.78,12.82,12.74,12.78,36400.0,9.4387,9.4682,9.4091,9.4387,36400.0
2009-03-17 13:30:00,12.78,12.82,12.68,12.69,49900.0,9.4387,9.4682,9.3648,9.3722,49900.0
2009-03-17 14:00:00,12.69,12.72,12.52,12.54,209800.0,9.3722,9.3943,9.2466,9.2614,209800.0
2009-03-17 14:30:00,12.54,12.62,12.52,12.53,267500.0,9.2614,9.3205,9.2466,9.254,267500.0
2009-03-17 15:00:00,12.54,12.66,12.52,12.59,298000.0,9.2614,9.35,9.2466,9.2983,298000.0
2009-03-17 15:30:00,12.59,12.68,12.53,12.68,521300.0,9.2983,9.3648,9.254,9.3648,521300.0
2009-03-18 09:30:00,12.53,12.63,12.46,12.61,128000.0,9.254,9.3279,9.2023,9.3131,128000.0
2009-03-18 10:00:00,12.61,12.7,12.55,12.58,143300.0,9.3131,9.3796,9.2688,9.2909,143300.0
2009-03-18 10:30:00,12.58,12.67,12.49,12.66,146200.0,9.2909,9.3574,9.2245,9.35,146200.0
2009-03-18 11:00:00,12.66,12.72,12.57,12.6,104200.0,9.35,9.3943,9.2836,9.3057,104200.0
2009-03-18 11:30:00,12.6,12.63,12.51,12.62,169900.0,9.3057,9.3279,9.2392,9.3205,169900.0
2009-03-18 12:00:00,12.63,12.66,12.56,12.56,156800.0,9.3279,9.35,9.2762,9.2762,156800.0
2009-03-18 12:30:00,12.56,12.66,12.53,12.64,204000.0,9.2762,9.35,9.254,9.3353,204000.0
2009-03-18 13:00:00,12.64,12.69,12.62,12.68,95800.0,9.3353,9.3722,9.3205,9.3648,95800.0
2009-03-18 13:30:00,12.68,12.79,12.66,12.77,95600.0,9.3648,9.446,9.35,9.4313,95600.0
2009-03-18 14:00:00,12.76,13.2,12.75,13.06,246700.0,9.4239,9.7488,9.4165,9.6454,246700.0
2009-03-18 14:30:00,13.06,13.25,12.94,13.18,211900.0,9.6454,9.7858,9.5568,9.7341,211900.0
2009-03-18 15:00:00,13.18,13.21,12.95,13.06,262300.0,9.7341,9.7562,9.5642,9.6454,262300.0
2009-03-18 15:30:00,13.07,13.11,12.95,13.1,366700.0,9.6528,9.6824,9.5642,9.675,366700.0
2009-03-19 09:30:00,13.2,13.42,13.1,13.1,142800.0,9.7488,9.9113,9.675,9.675,142800.0
2009-03-19 10:00:00,13.11,13.41,13.11,13.37,194100.0,9.6824,9.9039,9.6824,9.8744,194100.0
2009-03-19 10:30:00,13.36,13.5,13.32,13.36,140900.0,9.867,9.9704,9.8375,9.867,140900.0
2009-03-19 11:00:00,13.36,13.42,13.27,13.27,91500.0,9.867,9.9113,9.8005,9.8005,91500.0
2009-03-19 11:30:00,13.27,13.32,13.26,13.32,131700.0,9.8005,9.8375,9.7932,9.8375,131700.0
2009-03-19 12:00:00,13.33,13.35,13.2,13.23,62400.0,9.8449,9.8596,9.7488,9.771,62400.0
2009-03-19 12:30:00,13.24,13.31,13.21,13.21,85000.0,9.7784,9.8301,9.7562,9.7562,85000.0
2009-03-19 13:00:00,13.21,13.25,13.15,13.23,67000.0,9.7562,9.7858,9.7119,9.771,67000.0
2009-03-19 13:30:00,13.23,13.28,13.19,13.22,79700.0,9.771,9.8079,9.7415,9.7636,79700.0
2009-03-19 14:00:00,13.23,13.28,13.13,13.17,111900.0,9.771,9.8079,9.6971,9.7267,111900.0
2009-03-19 14:30:00,13.18,13.22,13.12,13.21,183800.0,9.7341,9.7636,9.6898,9.7562,183800.0
2009-03-19 15:00:00,13.21,13.26,13.2,13.21,145000.0,9.7562,9.7932,9.7488,9.7562,145000.0
2009-03-19 15:30:00,13.21,13.28,13.15,13.19,270400.0,9.7562,9.8079,9.7119,9.7415,270400.0
2009-03-20 09:30:00,13.24,13.34,13.16,13.22,338900.0,9.7784,9.8522,9.7193,9.7636,338900.0
2009-03-20 10:00:00,13.21,13.28,13.2,13.28,75400.0,9.7562,9.8079,9.7488,9.8079,75400.0
2009-03-20 10:30:00,13.27,13.28,13.2,13.22,108300.0,9.8005,9.8079,9.7488,9.7636,108300.0
2009-03-20 11:00:00,13.21,13.22,12.97,12.97,145100.0,9.7562,9.7636,9.579,9.579,145100.0
2009-03-20 11:30:00,12.97,13.1,12.95,13.05,83800.0,9.579,9.675,9.5642,9.6381,83800.0
2009-03-20 12:00:00,13.05,13.13,13.05,13.11,47800.0,9.6381,9.6971,9.6381,9.6824,47800.0
2009-03-20 12:30:00,13.11,13.14,13.05,13.07,77400.0,9.6824,9.7045,9.6381,9.6528,77400.0
2009-03-20 13:00:00,13.07,13.07,12.99,13.01,60900.0,9.6528,9.6528,9.5937,9.6085,60900.0
2009-03-20 13:30:00,13.01,13.03,12.97,12.97,119200.0,9.6085,9.6233,9.579,9.579,119200.0
2009-03-20 14:00:00,12.96,12.96,12.85,12.87,95100.0,9.5716,9.5716,9.4904,9.5051,95100.0
2009-03-20 14:30:00,12.87,12.9,12.81,12.87,107500.0,9.5051,9.5273,9.4608,9.5051,107500.0
2009-03-20 15:00:00,12.88,13.0,12.87,12.98,78000.0,9.5125,9.6011,9.5051,9.5864,78000.0
2009-03-20 15:30:00,12.98,13.04,12.91,12.92,242600.0,9.5864,9.6307,9.5347,9.5421,242600.0
2009-03-23 09:30:00,13.15,13.23,13.04,13.15,74200.0,9.7119,9.771,9.6307,9.7119,74200.0
2009-03-23 10:00:00,13.16,13.32,13.16,13.28,75600.0,9.7193,9.8375,9.7193,9.8079,75600.0
2009-03-23 10:30:00,13.28,13.31,13.22,13.29,67600.0,9.8079,9.8301,9.7636,9.8153,67600.0
2009-03-23 11:00:00,13.3,13.3,13.21,13.22,42800.0,9.8227,9.8227,9.7562,9.7636,42800.0
2009-03-23 11:30:00,13.22,13.29,13.18,13.28,45100.0,9.7636,9.8153,9.7341,9.8079,45100.0
2009-03-23 12:00:00,13.29,13.42,13.27,13.42,47000.0,9.8153,9.9113,9.8005,9.9113,47000.0
2009-03-23 12:30:00,13.42,13.42,13.32,13.32,44000.0,9.9113,9.9113,9.8375,9.8375,44000.0
2009-03-23 13:00:00,13.31,13.38,13.25,13.25,45400.0,9.8301,9.8818,9.7858,9.7858,45400.0
2009-03-23 13:30:00,13.25,13.27,13.2,13.2,52900.0,9.7858,9.8005,9.7488,9.7488,52900.0
2009-03-23 14:00:00,13.2,13.31,13.2,13.3,52400.0,9.7488,9.8301,9.7488,9.8227,52400.0
2009-03-23 14:30:00,13.31,13.47,13.29,13.46,71600.0,9.8301,9.9483,9.8153,9.9409,71600.0
2009-03-23 15:00:00,13.46,13.58,13.43,13.56,133600.0,9.9409,10.0295,9.9187,10.0147,133600.0
2009-03-23 15:30:00,13.57,13.78,13.56,13.77,335400.0,10.0221,10.1772,10.0147,10.1698,335400.0
2009-03-24 09:30:00,13.61,13.76,13.45,13.74,57500.0,10.0516,10.1624,9.9335,10.1477,57500.0
2009-03-24 10:00:00,13.75,13.81,13.71,13.74,93600.0,10.155,10.1994,10.1255,10.1477,93600.0
2009-03-24 10:30:00,13.73,13.85,13.68,13.81,140500.0,10.1403,10.2289,10.1033,10.1994,140500.0
2009-03-24 11:00:00,13.81,13.99,13.81,13.99,70300.0,10.1994,10.3323,10.1994,10.3323,70300.0
2009-03-24 11:30:00,13.98,14.02,13.92,13.93,62000.0,10.3249,10.3545,10.2806,10.288,62000.0
2009-03-24 12:00:00,13.93,13.96,13.85,13.96,82100.0,10.288,10.3101,10.2289,10.3101,82100.0
2009-03-24 12:30:00,13.96,14.06,13.96,14.05,56800.0,10.3101,10.384,10.3101,10.3766,56800.0
2009-03-24 13:00:00,14.06,14.15,14.05,14.13,67200.0,10.384,10.4505,10.3766,10.4357,67200.0
2009-03-24 13:30:00,14.13,14.13,14.02,14.06,78900.0,10.4357,10.4357,10.3545,10.384,78900.0
2009-03-24 14:00:00,14.06,14.15,14.06,14.09,81600.0,10.384,10.4505,10.384,10.4062,81600.0
2009-03-24 14:30:00,14.09,14.12,13.99,14.02,89600.0,10.4062,10.4283,10.3323,10.3545,89600.0
2009-03-24 15:00:00,14.01,14.04,13.89,13.9,90500.0,10.3471,10.3692,10.2584,10.2658,90500.0
2009-03-24 15:30:00,13.89,13.93,13.74,13.76,282000.0,10.2584,10.288,10.1477,10.1624,282000.0
2009-03-25 09:30:00,13.73,14.01,13.69,14.01,63700.0,10.1403,10.3471,10.1107,10.3471,63700.0
2009-03-25 10:00:00,14.02,14.25,14.02,14.24,93200.0,10.3545,10.5243,10.3545,10.5169,93200.0
2009-03-25 10:30:00,14.26,14.35,14.18,14.19,96600.0,10.5317,10.5982,10.4726,10.48,96600.0
2009-03-25 11:00:00,14.19,14.24,14.04,14.06,121900.0,10.48,10.5169,10.3692,10.384,121900.0
2009-03-25 11:30:00,14.06,14.11,14.02,14.02,77400.0,10.384,10.4209,10.3545,10.3545,77400.0
2009-03-25 12:00:00,14.02,14.09,13.92,13.96,96700.0,10.3545,10.4062,10.2806,10.3101,96700.0
2009-03-25 12:30:00,13.96,14.04,13.94,14.03,87100.0,10.3101,10.3692,10.2954,10.3618,87100.0
2009-03-25 13:00:00,14.04,14.07,13.79,13.81,90100.0,10.3692,10.3914,10.1846,10.1994,90100.0
2009-03-25 13:30:00,13.8,13.82,13.69,13.73,73400.0,10.192,10.2067,10.1107,10.1403,73400.0
2009-03-25 14:00:00,13.73,13.74,13.57,13.57,111100.0,10.1403,10.1477,10.0221,10.0221,111100.0
2009-03-25 14:30:00,13.57,13.58,13.38,13.42,107300.0,10.0221,10.0295,9.8818,9.9113,107300.0
2009-03-25 15:00:00,13.42,13.65,13.36,13.64,145200.0,9.9113,10.0812,9.867,10.0738,145200.0
2009-03-25 15:30:00,13.64,13.85,13.59,13.84,327400.0,10.0738,10.2289,10.0369,10.2215,327400.0
2009-03-26 09:30:00,13.94,14.19,13.93,14.05,40600.0,10.2954,10.48,10.288,10.3766,40600.0
2009-03-26 10:00:00,14.05,14.18,14.03,14.1,41200.0,10.3766,10.4726,10.3618,10.4135,41200.0
2009-03-26 10:30:00,14.08,14.25,14.05,14.19,59000.0,10.3988,10.5243,10.3766,10.48,59000.0
2009-03-26 11:00:00,14.18,14.38,14.18,14.3,65100.0,10.4726,10.6203,10.4726,10.5612,65100.0
2009-03-26 11:30:00,14.29,14.41,14.27,14.35,73300.0,10.5539,10.6425,10.5391,10.5982,73300.0
2009-03-26 12:00:00,14.34,14.48,14.34,14.48,67600.0,10.5908,10.6942,10.5908,10.6942,67600.0
2009-03-26 12:30:00,14.48,14.5,14.35,14.37,47400.0,10.6942,10.709,10.5982,10.6129,47400.0
2009-03-26 13:00:00,14.37,14.59,14.37,14.55,103400.0,10.6129,10.7754,10.6129,10.7459,103400.0
2009-03-26 13:30:00,14.56,14.58,14.46,14.53,84100.0,10.7533,10.768,10.6794,10.7311,84100.0
2009-03-26 14:00:00,14.53,14.6,14.46,14.46,115100.0,10.7311,10.7828,10.6794,10.6794,115100.0
2009-03-26 14:30:00,14.46,14.48,14.33,14.33,116700.0,10.6794,10.6942,10.5834,10.5834,116700.0
2009-03-26 15:00:00,14.33,14.48,14.32,14.47,123700.0,10.5834,10.6942,10.576,10.6868,123700.0
2009-03-26 15:30:00,14.47,14.56,14.4,14.52,250400.0,10.6868,10.7533,10.6351,10.7237,250400.0
2009-03-27 09:30:00,14.18,14.5,14.18,14.39,59600.0,10.4726,10.709,10.4726,10.6277,59600.0
2009-03-27 10:00:00,14.39,14.4,14.22,14.32,52500.0,10.6277,10.6351,10.5022,10.576,52500.0
2009-03-27 10:30:00,14.3,14.36,14.19,14.19,76100.0,10.5612,10.6056,10.48,10.48,76100.0
2009-03-27 11:00:00,14.2,14.26,14.16,14.22,80900.0,10.4874,10.5317,10.4579,10.5022,80900.0
2009-03-27 11:30:00,14.21,14.26,14.16,14.22,77300.0,10.4948,10.5317,10.4579,10.5022,77300.0
2009-03-27 12:00:00,14.21,14.26,14.12,14.13,46200.0,10.4948,10.5317,10.4283,10.4357,46200.0
2009-03-27 12:30:00,14.13,14.2,14.1,14.11,40100.0,10.4357,10.4874,10.4135,10.4209,40100.0
2009-03-27 13:00:00,14.11,14.12,14.04,14.07,64200.0,10.4209,10.4283,10.3692,10.3914,64200.0
2009-03-27 13:30:00,14.07,14.14,14.01,14.04,78900.0,10.3914,10.4431,10.3471,10.3692,78900.0
2009-03-27 14:00:00,14.04,14.2,14.02,14.17,67300.0,10.3692,10.4874,10.3545,10.4652,67300.0
2009-03-27 14:30:00,14.17,14.24,14.12,14.22,104600.0,10.4652,10.5169,10.4283,10.5022,104600.0
2009-03-27 15:00:00,14.22,14.31,14.18,14.2,140300.0,10.5022,10.5686,10.4726,10.4874,140300.0
2009-03-27 15:30:00,14.21,14.25,14.13,14.19,231800.0,10.4948,10.5243,10.4357,10.48,231800.0
2009-03-30 09:30:00,13.72,13.98,13.5,13.52,88200.0,10.1329,10.3249,9.9704,9.9852,88200.0
2009-03-30 10:00:00,13.51,13.6,13.47,13.57,69200.0,9.9778,10.0443,9.9483,10.0221,69200.0
2009-03-30 10:30:00,13.57,13.61,13.42,13.59,104900.0,10.0221,10.0516,9.9113,10.0369,104900.0
2009-03-30 11:00:00,13.58,13.69,13.55,13.62,102700.0,10.0295,10.1107,10.0073,10.059,102700.0
2009-03-30 11:30:00,13.62,13.65,13.57,13.58,56600.0,10.059,10.0812,10.0221,10.0295,56600.0
2009-03-30 12:00:00,13.58,13.64,13.48,13.62,62600.0,10.0295,10.0738,9.9556,10.059,62600.0
2009-03-30 12:30:00,13.62,13.63,13.52,13.53,64200.0,10.059,10.0664,9.9852,9.9926,64200.0
2009-03-30 13:00:00,13.52,13.64,13.48,13.62,44300.0,9.9852,10.0738,9.9556,10.059,44300.0
2009-03-30 13:30:00,13.62,13.65,13.45,13.48,52300.0,10.059,10.0812,9.9335,9.9556,52300.0
2009-03-30 14:00:00,13.48,13.56,13.44,13.47,84000.0,9.9556,10.0147,9.9261,9.9483,84000.0
2009-03-30 14:30:00,13.46,13.5,13.38,13.38,98900.0,9.9409,9.9704,9.8818,9.8818,98900.0
2009-03-30 15:00:00,13.38,13.64,13.38,13.52,129900.0,9.8818,10.0738,9.8818,9.9852,129900.0
2009-03-30 15:30:00,13.52,13.68,13.52,13.64,270200.0,9.9852,10.1033,9.9852,10.0738,270200.0
2009-03-31 09:30:00,13.75,13.85,13.63,13.68,64000.0,10.155,10.2289,10.0664,10.1033,64000.0
2009-03-31 10:00:00,13.68,13.84,13.64,13.83,70500.0,10.1033,10.2215,10.0738,10.2141,70500.0
2009-03-31 10:30:00,13.84,13.9,13.75,13.75,64700.0,10.2215,10.2658,10.155,10.155,64700.0
2009-03-31 11:00:00,13.77,13.94,13.77,13.92,55100.0,10.1698,10.2954,10.1698,10.2806,55100.0
2009-03-31 11:30:00,13.92,13.95,13.84,13.93,48200.0,10.2806,10.3028,10.2215,10.288,48200.0
2009-03-31 12:00:00,13.92,13.93,13.83,13.85,49100.0,10.2806,10.288,10.2141,10.2289,49100.0
2009-03-31 12:30:00,13.84,13.9,13.83,13.86,42400.0,10.2215,10.2658,10.2141,10.2363,42400.0
2009-03-31 13:00:00,13.86,13.93,13.86,13.9,40400.0,10.2363,10.288,10.2363,10.2658,40400.0
2009-03-31 13:30:00,13.9,13.96,13.89,13.94,36500.0,10.2658,10.3101,10.2584,10.2954,36500.0
2009-03-31 14:00:00,13.94,14.03,13.92,13.98,69000.0,10.2954,10.3618,10.2806,10.3249,69000.0
2009-03-31 14:30:00,13.99,14.09,13.99,14.04,61000.0,10.3323,10.4062,10.3323,10.3692,61000.0
2009-03-31 15:00:00,14.04,14.04,13.93,13.99,101500.0,10.3692,10.3692,10.288,10.3323,101500.0
2009-03-31 15:30:00,13.99,13.99,13.79,13.82,263900.0,10.3323,10.3323,10.1846,10.2067,263900.0
2009-04-01 09:30:00,13.58,13.58,13.31,13.56,89000.0,10.0295,10.0295,9.8301,10.0147,89000.0
2009-04-01 10:00:00,13.57,13.92,13.57,13.92,136900.0,10.0221,10.2806,10.0221,10.2806,136900.0
2009-04-01 10:30:00,13.92,14.03,13.87,13.88,72100.0,10.2806,10.3618,10.2437,10.2511,72100.0
2009-04-01 11:00:00,13.89,13.94,13.81,13.92,66800.0,10.2584,10.2954,10.1994,10.2806,66800.0
2009-04-01 11:30:00,13.93,14.05,13.89,14.05,74700.0,10.288,10.3766,10.2584,10.3766,74700.0
2009-04-01 12:00:00,14.05,14.11,14.01,14.07,41300.0,10.3766,10.4209,10.3471,10.3914,41300.0
2009-04-01 12:30:00,14.06,14.07,13.94,13.95,43000.0,10.384,10.3914,10.2954,10.3028,43000.0
2009-04-01 13:00:00,13.95,14.05,13.95,14.04,49300.0,10.3028,10.3766,10.3028,10.3692,49300.0
2009-04-01 13:30:00,14.04,14.11,14.0,14.05,60100.0,10.3692,10.4209,10.3397,10.3766,60100.0
2009-04-01 14:00:00,14.06,14.18,14.05,14.13,56100.0,10.384,10.4726,10.3766,10.4357,56100.0
2009-04-01 14:30:00,14.12,14.18,14.06,14.14,92000.0,10.4283,10.4726,10.384,10.4431,92000.0
2009-04-01 15:00:00,14.14,14.15,13.9,14.02,212300.0,10.4431,10.4505,10.2658,10.3545,212300.0
2009-04-01 15:30:00,14.02,14.2,13.99,14.13,195600.0,10.3545,10.4874,10.3323,10.4357,195600.0
2009-04-02 09:30:00,14.47,14.65,14.46,14.62,62000.0,10.6868,10.8197,10.6794,10.7976,62000.0
2009-04-02 10:00:00,14.63,14.72,14.6,14.63,76600.0,10.805,10.8714,10.7828,10.805,76600.0
2009-04-02 10:30:00,14.64,14.75,14.6,14.74,107300.0,10.8124,10.8936,10.7828,10.8862,107300.0
2009-04-02 11:00:00,14.74,14.85,14.73,14.83,58200.0,10.8862,10.9675,10.8788,10.9527,58200.0
2009-04-02 11:30:00,14.82,14.82,14.74,14.79,50200.0,10.9453,10.9453,10.8862,10.9231,50200.0
2009-04-02 12:00:00,14.79,14.9,14.76,14.85,74100.0,10.9231,11.0044,10.901,10.9675,74100.0
2009-04-02 12:30:00,14.86,14.88,14.8,14.8,45300.0,10.9748,10.9896,10.9305,10.9305,45300.0
2009-04-02 13:00:00,14.8,14.8,14.66,14.67,36900.0,10.9305,10.9305,10.8271,10.8345,36900.0
2009-04-02 13:30:00,14.67,14.72,14.61,14.65,68700.0,10.8345,10.8714,10.7902,10.8197,68700.0
2009-04-02 14:00:00,14.66,14.76,14.64,14.74,61300.0,10.8271,10.901,10.8124,10.8862,61300.0
2009-04-02 14:30:00,14.75,14.84,14.71,14.73,74700.0,10.8936,10.9601,10.8641,10.8788,74700.0
2009-04-02 15:00:00,14.72,14.78,14.63,14.68,144900.0,10.8714,10.9158,10.805,10.8419,144900.0
2009-04-02 15:30:00,14.69,14.73,14.58,14.63,231600.0,10.8493,10.8788,10.768,10.805,231600.0
2009-04-03 09:30:00,14.72,14.86,14.61,14.78,63100.0,10.8714,10.9748,10.7902,10.9158,63100.0
2009-04-03 10:00:00,14.78,14.79,14.63,14.67,59200.0,10.9158,10.9231,10.805,10.8345,59200.0
2009-04-03 10:30:00,14.67,14.68,14.5,14.6,43700.0,10.8345,10.8419,10.709,10.7828,43700.0
2009-04-03 11:00:00,14.59,14.63,14.51,14.54,51000.0,10.7754,10.805,10.7163,10.7385,51000.0
2009-04-03 11:30:00,14.54,14.68,14.54,14.64,27600.0,10.7385,10.8419,10.7385,10.8124,27600.0
2009-04-03 12:00:00,14.64,14.71,14.63,14.7,39200.0,10.8124,10.8641,10.805,10.8567,39200.0
2009-04-03 12:30:00,14.71,14.75,14.66,14.66,34800.0,10.8641,10.8936,10.8271,10.8271,34800.0
2009-04-03 13:00:00,14.67,14.7,14.6,14.68,48000.0,10.8345,10.8567,10.7828,10.8419,48000.0
2009-04-03 13:30:00,14.68,14.75,14.64,14.75,54600.0,10.8419,10.8936,10.8124,10.8936,54600.0
2009-04-03 14:00:00,14.75,14.86,14.7,14.85,46800.0,10.8936,10.9748,10.8567,10.9675,46800.0
2009-04-03 14:30:00,14.86,14.88,14.81,14.87,81500.0,10.9748,10.9896,10.9379,10.9822,81500.0
2009-04-03 15:00:00,14.87,14.88,14.7,14.71,140000.0,10.9822,10.9896,10.8567,10.8641,140000.0
2009-04-03 15:30:00,14.72,14.92,14.68,14.9,216500.0,10.8714,11.0191,10.8419,11.0044,216500.0
2009-04-06 09:30:00,14.92,14.97,14.55,14.6,50300.0,11.0191,11.0561,10.7459,10.7828,50300.0
2009-04-06 10:00:00,14.61,14.76,14.59,14.59,47800.0,10.7902,10.901,10.7754,10.7754,47800.0
2009-04-06 10:30:00,14.58,14.61,14.52,14.6,33300.0,10.768,10.7902,10.7237,10.7828,33300.0
2009-04-06 11:00:00,14.58,14.6,14.49,14.54,35600.0,10.768,10.7828,10.7016,10.7385,35600.0
2009-04-06 11:30:00,14.53,14.57,14.46,14.48,37700.0,10.7311,10.7607,10.6794,10.6942,37700.0
2009-04-06 12:00:00,14.49,14.51,14.44,14.45,35200.0,10.7016,10.7163,10.6646,10.672,35200.0
2009-04-06 12:30:00,14.45,14.55,14.44,14.55,31400.0,10.672,10.7459,10.6646,10.7459,31400.0
2009-04-06 13:00:00,14.56,14.58,14.46,14.46,52800.0,10.7533,10.768,10.6794,10.6794,52800.0
2009-04-06 13:30:00,14.46,14.51,14.42,14.49,50900.0,10.6794,10.7163,10.6499,10.7016,50900.0
2009-04-06 14:00:00,14.49,14.52,14.45,14.51,74100.0,10.7016,10.7237,10.672,10.7163,74100.0
2009-04-06 14:30:00,14.51,14.53,14.4,14.46,154700.0,10.7163,10.7311,10.6351,10.6794,154700.0
2009-04-06 15:00:00,14.45,14.54,14.42,14.5,115000.0,10.672,10.7385,10.6499,10.709,115000.0
2009-04-06 15:30:00,14.49,14.57,14.47,14.55,171200.0,10.7016,10.7607,10.6868,10.7459,171200.0
2009-04-07 09:30:00,14.3,14.33,14.04,14.18,58900.0,10.5612,10.5834,10.3692,10.4726,58900.0
2009-04-07 10:00:00,14.18,14.29,14.06,14.28,115500.0,10.4726,10.5539,10.384,10.5465,115500.0
2009-04-07 10:30:00,14.28,14.37,14.27,14.28,55800.0,10.5465,10.6129,10.5391,10.5465,55800.0
2009-04-07 11:00:00,14.28,14.33,14.24,14.3,74500.0,10.5465,10.5834,10.5169,10.5612,74500.0
2009-04-07 11:30:00,14.29,14.34,14.2,14.2,50100.0,10.5539,10.5908,10.4874,10.4874,50100.0
2009-04-07 12:00:00,14.2,14.29,14.19,14.2,111200.0,10.4874,10.5539,10.48,10.4874,111200.0
2009-04-07 12:30:00,14.19,14.24,14.19,14.23,43400.0,10.48,10.5169,10.48,10.5095,43400.0
2009-04-07 13:00:00,14.23,14.23,14.17,14.17,38000.0,10.5095,10.5095,10.4652,10.4652,38000.0
2009-04-07 13:30:00,14.17,14.21,14.13,14.18,54800.0,10.4652,10.4948,10.4357,10.4726,54800.0
2009-04-07 14:00:00,14.18,14.19,14.13,14.19,58800.0,10.4726,10.48,10.4357,10.48,58800.0
2009-04-07 14:30:00,14.18,14.18,14.15,14.18,76100.0,10.4726,10.4726,10.4505,10.4726,76100.0
2009-04-07 15:00:00,14.17,14.27,14.15,14.22,124600.0,10.4652,10.5391,10.4505,10.5022,124600.0
2009-04-07 15:30:00,14.22,14.31,14.19,14.2,194200.0,10.5022,10.5686,10.48,10.4874,194200.0
2009-04-08 09:30:00,14.23,14.3,14.11,14.25,96100.0,10.5095,10.5612,10.4209,10.5243,96100.0
2009-04-08 10:00:00,14.23,14.24,13.93,13.93,139900.0,10.5095,10.5169,10.288,10.288,139900.0
2009-04-08 10:30:00,13.94,14.1,13.93,14.09,45600.0,10.2954,10.4135,10.288,10.4062,45600.0
2009-04-08 11:00:00,14.11,14.15,14.08,14.09,92500.0,10.4209,10.4505,10.3988,10.4062,92500.0
2009-04-08 11:30:00,14.08,14.19,14.07,14.1,174100.0,10.3988,10.48,10.3914,10.4135,174100.0
2009-04-08 12:00:00,14.1,14.13,14.08,14.1,241500.0,10.4135,10.4357,10.3988,10.4135,241500.0
2009-04-08 12:30:00,14.1,14.32,14.09,14.28,257800.0,10.4135,10.576,10.4062,10.5465,257800.0
2009-04-08 13:00:00,14.28,14.35,14.28,14.34,62800.0,10.5465,10.5982,10.5465,10.5908,62800.0
2009-04-08 13:30:00,14.35,14.36,14.3,14.34,50400.0,10.5982,10.6056,10.5612,10.5908,50400.0
2009-04-08 14:00:00,14.34,14.35,14.2,14.23,92600.0,10.5908,10.5982,10.4874,10.5095,92600.0
2009-04-08 14:30:00,14.24,14.3,14.14,14.18,124900.0,10.5169,10.5612,10.4431,10.4726,124900.0
2009-04-08 15:00:00,14.17,14.25,14.11,14.23,144300.0,10.4652,10.5243,10.4209,10.5095,144300.0
2009-04-08 15:30:00,14.23,14.38,14.23,14.37,181800.0,10.5095,10.6203,10.5095,10.6129,181800.0
2009-04-09 09:30:00,14.82,14.99,14.65,14.97,92600.0,10.9453,11.0708,10.8197,11.0561,92600.0
2009-04-09 10:00:00,14.97,15.02,14.96,14.98,90200.0,11.0561,11.093,11.0487,11.0635,90200.0
2009-04-09 10:30:00,14.99,15.02,14.91,14.96,40600.0,11.0708,11.093,11.0118,11.0487,40600.0
2009-04-09 11:00:00,14.97,15.0,14.94,14.94,30000.0,11.0561,11.0782,11.0339,11.0339,30000.0
2009-04-09 11:30:00,14.95,14.95,14.87,14.94,43000.0,11.0413,11.0413,10.9822,11.0339,43000.0
2009-04-09 12:00:00,14.94,14.96,14.88,14.96,37700.0,11.0339,11.0487,10.9896,11.0487,37700.0
2009-04-09 12:30:00,14.96,14.98,14.95,14.97,30400.0,11.0487,11.0635,11.0413,11.0561,30400.0
2009-04-09 13:00:00,14.97,15.0,14.96,14.97,39700.0,11.0561,11.0782,11.0487,11.0561,39700.0
2009-04-09 13:30:00,14.97,15.0,14.96,14.99,34500.0,11.0561,11.0782,11.0487,11.0708,34500.0
2009-04-09 14:00:00,15.0,15.01,14.92,14.95,89600.0,11.0782,11.0856,11.0191,11.0413,89600.0
2009-04-09 14:30:00,14.96,15.05,14.94,15.04,59100.0,11.0487,11.1152,11.0339,11.1078,59100.0
2009-04-09 15:00:00,15.03,15.05,14.97,15.01,87000.0,11.1004,11.1152,11.0561,11.0856,87000.0
2009-04-09 15:30:00,15.01,15.09,14.99,15.07,215800.0,11.0856,11.1447,11.0708,11.1299,215800.0
2009-04-13 09:30:00,14.92,15.04,14.63,14.64,165900.0,11.0191,11.1078,10.805,10.8124,165900.0
2009-04-13 10:00:00,14.65,14.83,14.63,14.75,76000.0,10.8197,10.9527,10.805,10.8936,76000.0
2009-04-13 10:30:00,14.74,14.76,14.6,14.61,83100.0,10.8862,10.901,10.7828,10.7902,83100.0
2009-04-13 11:00:00,14.6,14.61,14.52,14.59,63900.0,10.7828,10.7902,10.7237,10.7754,63900.0
2009-04-13 11:30:00,14.59,14.59,14.5,14.54,49700.0,10.7754,10.7754,10.709,10.7385,49700.0
2009-04-13 12:00:00,14.55,14.6,14.53,14.55,52200.0,10.7459,10.7828,10.7311,10.7459,52200.0
2009-04-13 12:30:00,14.55,14.58,14.52,14.54,74700.0,10.7459,10.768,10.7237,10.7385,74700.0
2009-04-13 13:00:00,14.53,14.56,14.46,14.53,97400.0,10.7311,10.7533,10.6794,10.7311,97400.0
2009-04-13 13:30:00,14.53,14.63,14.51,14.62,77100.0,10.7311,10.805,10.7163,10.7976,77100.0
2009-04-13 14:00:00,14.63,14.76,14.62,14.73,139300.0,10.805,10.901,10.7976,10.8788,139300.0
2009-04-13 14:30:00,14.73,14.75,14.7,14.7,104900.0,10.8788,10.8936,10.8567,10.8567,104900.0
2009-04-13 15:00:00,14.7,14.88,14.67,14.88,159900.0,10.8567,10.9896,10.8345,10.9896,159900.0
2009-04-13 15:30:00,14.87,14.96,14.75,14.75,403300.0,10.9822,11.0487,10.8936,10.8936,403300.0
2009-04-14 09:30:00,14.57,14.57,14.29,14.57,86600.0,10.7607,10.7607,10.5539,10.7607,86600.0
2009-04-14 10:00:00,14.56,14.64,14.45,14.52,87600.0,10.7533,10.8124,10.672,10.7237,87600.0
2009-04-14 10:30:00,14.53,14.57,14.48,14.51,52800.0,10.7311,10.7607,10.6942,10.7163,52800.0
2009-04-14 11:00:00,14.51,14.54,14.41,14.45,76500.0,10.7163,10.7385,10.6425,10.672,76500.0
2009-04-14 11:30:00,14.44,14.57,14.44,14.5,74400.0,10.6646,10.7607,10.6646,10.709,74400.0
2009-04-14 12:00:00,14.49,14.49,14.36,14.38,48600.0,10.7016,10.7016,10.6056,10.6203,48600.0
2009-04-14 12:30:00,14.38,14.39,14.26,14.31,165600.0,10.6203,10.6277,10.5317,10.5686,165600.0
2009-04-14 13:00:00,14.31,14.34,14.29,14.33,90400.0,10.5686,10.5908,10.5539,10.5834,90400.0
2009-04-14 13:30:00,14.33,14.34,14.3,14.34,86900.0,10.5834,10.5908,10.5612,10.5908,86900.0
2009-04-14 14:00:00,14.33,14.37,14.3,14.34,77300.0,10.5834,10.6129,10.5612,10.5908,77300.0
2009-04-14 14:30:00,14.35,14.35,14.22,14.3,182600.0,10.5982,10.5982,10.5022,10.5612,182600.0
2009-04-14 15:00:00,14.33,14.33,14.19,14.2,306200.0,10.5834,10.5834,10.48,10.4874,306200.0
2009-04-14 15:30:00,14.21,14.27,14.12,14.13,521200.0,10.4948,10.5391,10.4283,10.4357,521200.0
2009-04-15 09:30:00,14.1,14.44,14.08,14.44,82500.0,10.4135,10.6646,10.3988,10.6646,82500.0
2009-04-15 10:00:00,14.44,14.64,14.43,14.63,82500.0,10.6646,10.8124,10.6573,10.805,82500.0
2009-04-15 10:30:00,14.64,14.66,14.55,14.66,103300.0,10.8124,10.8271,10.7459,10.8271,103300.0
2009-04-15 11:00:00,14.65,14.78,14.63,14.75,91800.0,10.8197,10.9158,10.805,10.8936,91800.0
2009-04-15 11:30:00,14.75,15.03,14.74,14.98,158000.0,10.8936,11.1004,10.8862,11.0635,158000.0
2009-04-15 12:00:00,14.98,15.13,14.98,15.1,130100.0,11.0635,11.1742,11.0635,11.1521,130100.0
2009-04-15 12:30:00,15.1,15.27,15.09,15.27,129400.0,11.1521,11.2776,11.1447,11.2776,129400.0
2009-04-15 13:00:00,15.27,15.32,15.21,15.23,179700.0,11.2776,11.3146,11.2333,11.2481,179700.0
2009-04-15 13:30:00,15.22,15.22,15.03,15.08,140700.0,11.2407,11.2407,11.1004,11.1373,140700.0
2009-04-15 14:00:00,15.08,15.15,14.94,14.95,180100.0,11.1373,11.189,11.0339,11.0413,180100.0
2009-04-15 14:30:00,14.95,14.99,14.9,14.94,133200.0,11.0413,11.0708,11.0044,11.0339,133200.0
2009-04-15 15:00:00,14.95,15.09,14.94,15.02,163000.0,11.0413,11.1447,11.0339,11.093,163000.0
2009-04-15 15:30:00,15.03,15.14,14.99,15.11,240900.0,11.1004,11.1816,11.0708,11.1595,240900.0
2009-04-16 09:30:00,15.32,15.32,15.02,15.08,65100.0,11.3146,11.3146,11.093,11.1373,65100.0
2009-04-16 10:00:00,15.09,15.16,14.98,15.13,74800.0,11.1447,11.1964,11.0635,11.1742,74800.0
2009-04-16 10:30:00,15.12,15.18,14.97,15.02,79100.0,11.1669,11.2112,11.0561,11.093,79100.0
2009-04-16 11:00:00,15.01,15.21,14.99,15.21,107400.0,11.0856,11.2333,11.0708,11.2333,107400.0
2009-04-16 11:30:00,15.21,15.24,15.16,15.21,75500.0,11.2333,11.2555,11.1964,11.2333,75500.0
2009-04-16 12:00:00,15.2,15.25,15.17,15.17,26000.0,11.2259,11.2629,11.2038,11.2038,26000.0
2009-04-16 12:30:00,15.18,15.29,15.17,15.27,62600.0,11.2112,11.2924,11.2038,11.2776,62600.0
2009-04-16 13:00:00,15.27,15.29,15.18,15.22,54100.0,11.2776,11.2924,11.2112,11.2407,54100.0
2009-04-16 13:30:00,15.23,15.23,15.14,15.23,73200.0,11.2481,11.2481,11.1816,11.2481,73200.0
2009-04-16 14:00:00,15.24,15.34,15.23,15.33,85800.0,11.2555,11.3293,11.2481,11.322,85800.0
2009-04-16 14:30:00,15.33,15.44,15.31,15.42,108600.0,11.322,11.4032,11.3072,11.3884,108600.0
2009-04-16 15:00:00,15.42,15.57,15.4,15.51,134500.0,11.3884,11.4992,11.3737,11.4549,134500.0
2009-04-16 15:30:00,15.51,15.55,15.41,15.42,232800.0,11.4549,11.4844,11.381,11.3884,232800.0
2009-04-17 09:30:00,15.49,15.69,15.35,15.45,256900.0,11.4401,11.5878,11.3367,11.4106,256900.0
2009-04-17 10:00:00,15.46,15.6,15.43,15.6,58100.0,11.418,11.5214,11.3958,11.5214,58100.0
2009-04-17 10:30:00,15.59,15.59,15.44,15.57,47000.0,11.514,11.514,11.4032,11.4992,47000.0
2009-04-17 11:00:00,15.57,15.63,15.53,15.58,54800.0,11.4992,11.5435,11.4697,11.5066,54800.0
2009-04-17 11:30:00,15.57,15.68,15.56,15.64,41000.0,11.4992,11.5804,11.4918,11.5509,41000.0
2009-04-17 12:00:00,15.64,15.7,15.58,15.63,51300.0,11.5509,11.5952,11.5066,11.5435,51300.0
2009-04-17 12:30:00,15.62,15.69,15.55,15.67,52200.0,11.5361,11.5878,11.4844,11.5731,52200.0
2009-04-17 13:00:00,15.66,15.71,15.64,15.69,53600.0,11.5657,11.6026,11.5509,11.5878,53600.0
2009-04-17 13:30:00,15.69,15.78,15.67,15.76,42300.0,11.5878,11.6543,11.5731,11.6395,42300.0
2009-04-17 14:00:00,15.76,15.78,15.73,15.77,32600.0,11.6395,11.6543,11.6174,11.6469,32600.0
2009-04-17 14:30:00,15.77,15.79,15.66,15.68,77700.0,11.6469,11.6617,11.5657,11.5804,77700.0
2009-04-17 15:00:00,15.68,15.77,15.68,15.75,76800.0,11.5804,11.6469,11.5804,11.6321,76800.0
2009-04-17 15:30:00,15.76,15.83,15.69,15.71,234600.0,11.6395,11.6912,11.5878,11.6026,234600.0
2009-04-20 09:30:00,15.59,15.6,15.12,15.13,63900.0,11.514,11.5214,11.1669,11.1742,63900.0
2009-04-20 10:00:00,15.12,15.12,15.0,15.09,50100.0,11.1669,11.1669,11.0782,11.1447,50100.0
2009-04-20 10:30:00,15.08,15.08,14.96,15.01,58300.0,11.1373,11.1373,11.0487,11.0856,58300.0
2009-04-20 11:00:00,15.01,15.07,14.98,15.04,32100.0,11.0856,11.1299,11.0635,11.1078,32100.0
2009-04-20 11:30:00,15.04,15.11,15.01,15.05,49100.0,11.1078,11.1595,11.0856,11.1152,49100.0
2009-04-20 12:00:00,15.06,15.06,14.93,14.98,38300.0,11.1225,11.1225,11.0265,11.0635,38300.0
2009-04-20 12:30:00,14.98,15.02,14.94,15.02,29600.0,11.0635,11.093,11.0339,11.093,29600.0
2009-04-20 13:00:00,15.02,15.02,14.91,14.91,49700.0,11.093,11.093,11.0118,11.0118,49700.0
2009-04-20 13:30:00,14.91,14.97,14.88,14.95,46800.0,11.0118,11.0561,10.9896,11.0413,46800.0
2009-04-20 14:00:00,14.94,15.0,14.91,15.0,56000.0,11.0339,11.0782,11.0118,11.0782,56000.0
2009-04-20 14:30:00,15.0,15.03,14.96,14.98,109200.0,11.0782,11.1004,11.0487,11.0635,109200.0
2009-04-20 15:00:00,14.98,15.02,14.95,14.97,85000.0,11.0635,11.093,11.0413,11.0561,85000.0
2009-04-20 15:30:00,14.97,15.05,14.95,14.96,205300.0,11.0561,11.1152,11.0413,11.0487,205300.0
2009-04-21 09:30:00,14.67,15.25,14.67,15.25,81000.0,10.8345,11.2629,10.8345,11.2629,81000.0
2009-04-21 10:00:00,15.24,15.31,15.14,15.18,58900.0,11.2555,11.3072,11.1816,11.2112,58900.0
2009-04-21 10:30:00,15.18,15.32,15.16,15.31,55600.0,11.2112,11.3146,11.1964,11.3072,55600.0
2009-04-21 11:00:00,15.31,15.44,15.28,15.41,49000.0,11.3072,11.4032,11.285,11.381,49000.0
2009-04-21 11:30:00,15.41,15.52,15.39,15.49,59500.0,11.381,11.4623,11.3663,11.4401,59500.0
2009-04-21 12:00:00,15.51,15.6,15.51,15.54,54200.0,11.4549,11.5214,11.4549,11.477,54200.0
2009-04-21 12:30:00,15.54,15.58,15.49,15.5,47300.0,11.477,11.5066,11.4401,11.4475,47300.0
2009-04-21 13:00:00,15.49,15.51,15.39,15.39,55000.0,11.4401,11.4549,11.3663,11.3663,55000.0
2009-04-21 13:30:00,15.39,15.39,15.33,15.36,48800.0,11.3663,11.3663,11.322,11.3441,48800.0
2009-04-21 14:00:00,15.37,15.4,15.24,15.35,45000.0,11.3515,11.3737,11.2555,11.3367,45000.0
2009-04-21 14:30:00,15.36,15.44,15.34,15.35,75600.0,11.3441,11.4032,11.3293,11.3367,75600.0
2009-04-21 15:00:00,15.35,15.54,15.33,15.41,85500.0,11.3367,11.477,11.322,11.381,85500.0
2009-04-21 15:30:00,15.42,15.48,15.37,15.47,153100.0,11.3884,11.4327,11.3515,11.4254,153100.0
2009-04-22 09:30:00,15.38,15.46,15.14,15.43,64200.0,11.3589,11.418,11.1816,11.3958,64200.0
2009-04-22 10:00:00,15.43,15.83,15.41,15.82,76700.0,11.3958,11.6912,11.381,11.6838,76700.0
2009-04-22 10:30:00,15.84,15.9,15.79,15.84,72200.0,11.6986,11.7429,11.6617,11.6986,72200.0
2009-04-22 11:00:00,15.84,15.9,15.82,15.87,36600.0,11.6986,11.7429,11.6838,11.7208,36600.0
2009-04-22 11:30:00,15.88,15.91,15.86,15.88,41700.0,11.7282,11.7503,11.7134,11.7282,41700.0
2009-04-22 12:00:00,15.89,15.91,15.81,15.81,38300.0,11.7355,11.7503,11.6765,11.6765,38300.0
2009-04-22 12:30:00,15.8,15.8,15.65,15.74,47300.0,11.6691,11.6691,11.5583,11.6248,47300.0
2009-04-22 13:00:00,15.73,15.81,15.66,15.81,61900.0,11.6174,11.6765,11.5657,11.6765,61900.0
2009-04-22 13:30:00,15.81,15.9,15.79,15.82,63000.0,11.6765,11.7429,11.6617,11.6838,63000.0
2009-04-22 14:00:00,15.81,15.96,15.81,15.95,53700.0,11.6765,11.7872,11.6765,11.7799,53700.0
2009-04-22 14:30:00,15.96,16.05,15.93,15.96,80000.0,11.7872,11.8537,11.7651,11.7872,80000.0
2009-04-22 15:00:00,15.97,16.1,15.93,16.05,126600.0,11.7946,11.8906,11.7651,11.8537,126600.0
2009-04-22 15:30:00,16.04,16.05,15.68,15.73,250500.0,11.8463,11.8537,11.5804,11.6174,250500.0
2009-04-23 09:30:00,16.47,16.76,15.79,16.57,307700.0,12.1639,12.3781,11.6617,12.2378,307700.0
2009-04-23 10:00:00,16.58,16.93,16.54,16.92,214100.0,12.2451,12.5036,12.2156,12.4962,214100.0
2009-04-23 10:30:00,16.93,17.05,16.79,16.8,245600.0,12.5036,12.5923,12.4002,12.4076,245600.0
2009-04-23 11:00:00,16.79,16.86,16.7,16.74,311000.0,12.4002,12.4519,12.3338,12.3633,311000.0
2009-04-23 11:30:00,16.75,16.8,16.6,16.64,155900.0,12.3707,12.4076,12.2599,12.2895,155900.0
2009-04-23 12:00:00,16.65,16.87,16.64,16.79,110600.0,12.2968,12.4593,12.2895,12.4002,110600.0
2009-04-23 12:30:00,16.79,16.88,16.73,16.85,133900.0,12.4002,12.4667,12.3559,12.4445,133900.0
2009-04-23 13:00:00,16.86,17.05,16.86,17.01,99400.0,12.4519,12.5923,12.4519,12.5627,99400.0
2009-04-23 13:30:00,17.01,17.03,16.9,17.0,80000.0,12.5627,12.5775,12.4815,12.5553,80000.0
2009-04-23 14:00:00,16.99,17.05,16.88,17.03,175200.0,12.5479,12.5923,12.4667,12.5775,175200.0
2009-04-23 14:30:00,17.04,17.09,16.95,17.0,169100.0,12.5849,12.6218,12.5184,12.5553,169100.0
2009-04-23 15:00:00,17.01,17.01,16.84,16.95,249200.0,12.5627,12.5627,12.4372,12.5184,249200.0
2009-04-23 15:30:00,16.94,17.3,16.88,17.18,685400.0,12.511,12.7769,12.4667,12.6883,685400.0
2009-04-24 09:30:00,17.23,17.78,17.2,17.78,244500.0,12.7252,13.1314,12.703,13.1314,244500.0
2009-04-24 10:00:00,17.78,17.97,17.7,17.96,228600.0,13.1314,13.2717,13.0723,13.2643,228600.0
2009-04-24 10:30:00,17.97,18.02,17.87,17.93,124300.0,13.2717,13.3087,13.1979,13.2422,124300.0
2009-04-24 11:00:00,17.92,18.07,17.89,18.07,133900.0,13.2348,13.3456,13.2126,13.3456,133900.0
2009-04-24 11:30:00,18.06,18.27,18.06,18.12,111700.0,13.3382,13.4933,13.3382,13.3825,111700.0
2009-04-24 12:00:00,18.12,18.14,17.98,18.0,72000.0,13.3825,13.3973,13.2791,13.2939,72000.0
2009-04-24 12:30:00,18.0,18.1,17.98,18.09,117700.0,13.2939,13.3677,13.2791,13.3603,117700.0
2009-04-24 13:00:00,18.1,18.1,18.03,18.05,78200.0,13.3677,13.3677,13.316,13.3308,78200.0
2009-04-24 13:30:00,18.05,18.06,17.84,17.87,160100.0,13.3308,13.3382,13.1757,13.1979,160100.0
2009-04-24 14:00:00,17.87,17.93,17.64,17.81,394200.0,13.1979,13.2422,13.028,13.1536,394200.0
2009-04-24 14:30:00,17.82,18.0,17.79,17.99,347500.0,13.1609,13.2939,13.1388,13.2865,347500.0
2009-04-24 15:00:00,18.0,18.09,17.9,17.99,217600.0,13.2939,13.3603,13.22,13.2865,217600.0
2009-04-24 15:30:00,17.99,18.09,17.83,17.91,402300.0,13.2865,13.3603,13.1683,13.2274,402300.0
2009-04-27 09:30:00,17.69,17.72,17.42,17.57,144400.0,13.0649,13.0871,12.8655,12.9763,144400.0
2009-04-27 10:00:00,17.57,17.74,17.45,17.65,150400.0,12.9763,13.1019,12.8877,13.0354,150400.0
2009-04-27 10:30:00,17.64,17.71,17.54,17.58,155300.0,13.028,13.0797,12.9541,12.9837,155300.0
2009-04-27 11:00:00,17.59,17.66,17.5,17.52,133100.0,12.9911,13.0428,12.9246,12.9394,133100.0
2009-04-27 11:30:00,17.52,17.66,17.44,17.54,308400.0,12.9394,13.0428,12.8803,12.9541,308400.0
2009-04-27 12:00:00,17.55,17.63,17.5,17.53,90500.0,12.9615,13.0206,12.9246,12.9468,90500.0
2009-04-27 12:30:00,17.54,17.56,17.48,17.53,140500.0,12.9541,12.9689,12.9098,12.9468,140500.0
2009-04-27 13:00:00,17.53,17.57,17.45,17.53,172900.0,12.9468,12.9763,12.8877,12.9468,172900.0
2009-04-27 13:30:00,17.53,17.53,17.35,17.4,110700.0,12.9468,12.9468,12.8138,12.8507,110700.0
2009-04-27 14:00:00,17.41,17.56,17.39,17.55,144400.0,12.8581,12.9689,12.8434,12.9615,144400.0
2009-04-27 14:30:00,17.55,17.6,17.52,17.58,114500.0,12.9615,12.9985,12.9394,12.9837,114500.0
2009-04-27 15:00:00,17.59,17.69,17.49,17.61,183200.0,12.9911,13.0649,12.9172,13.0058,183200.0
2009-04-27 15:30:00,17.6,17.72,17.56,17.61,349800.0,12.9985,13.0871,12.9689,13.0058,349800.0
2009-04-28 09:30:00,17.36,17.54,17.12,17.52,153200.0,12.8212,12.9541,12.644,12.9394,153200.0
2009-04-28 10:00:00,17.53,17.7,17.48,17.61,110500.0,12.9468,13.0723,12.9098,13.0058,110500.0
2009-04-28 10:30:00,17.62,17.74,17.48,17.6,80500.0,13.0132,13.1019,12.9098,12.9985,80500.0
2009-04-28 11:00:00,17.61,17.7,17.51,17.54,68200.0,13.0058,13.0723,12.932,12.9541,68200.0
2009-04-28 11:30:00,17.54,17.59,17.44,17.52,76100.0,12.9541,12.9911,12.8803,12.9394,76100.0
2009-04-28 12:00:00,17.52,17.67,17.52,17.64,58700.0,12.9394,13.0502,12.9394,13.028,58700.0
2009-04-28 12:30:00,17.64,17.66,17.59,17.63,38200.0,13.028,13.0428,12.9911,13.0206,38200.0
2009-04-28 13:00:00,17.64,17.69,17.56,17.6,61800.0,13.028,13.0649,12.9689,12.9985,61800.0
2009-04-28 13:30:00,17.6,17.73,17.58,17.64,85200.0,12.9985,13.0945,12.9837,13.028,85200.0
2009-04-28 14:00:00,17.65,17.76,17.6,17.71,99100.0,13.0354,13.1166,12.9985,13.0797,99100.0
2009-04-28 14:30:00,17.72,17.78,17.65,17.66,84000.0,13.0871,13.1314,13.0354,13.0428,84000.0
2009-04-28 15:00:00,17.66,17.72,17.51,17.52,159200.0,13.0428,13.0871,12.932,12.9394,159200.0
2009-04-28 15:30:00,17.51,17.57,17.46,17.51,424400.0,12.932,12.9763,12.8951,12.932,424400.0
2009-04-29 09:30:00,18.18,19.75,18.17,18.85,358000.0,13.4268,14.5863,13.4194,13.9216,358000.0
2009-04-29 10:00:00,18.85,18.89,18.58,18.72,400600.0,13.9216,13.9512,13.7222,13.8256,400600.0
2009-04-29 10:30:00,18.72,19.12,18.72,19.11,233600.0,13.8256,14.1211,13.8256,14.1137,233600.0
2009-04-29 11:00:00,19.11,19.12,18.94,19.0,244800.0,14.1137,14.1211,13.9881,14.0324,244800.0
2009-04-29 11:30:00,19.0,19.22,18.94,19.2,307900.0,14.0324,14.1949,13.9881,14.1801,307900.0
2009-04-29 12:00:00,19.19,19.35,19.16,19.35,390400.0,14.1728,14.2909,14.1506,14.2909,390400.0
2009-04-29 12:30:00,19.34,19.45,19.28,19.3,193400.0,14.2835,14.3648,14.2392,14.254,193400.0
2009-04-29 13:00:00,19.29,19.51,19.29,19.43,196500.0,14.2466,14.4091,14.2466,14.35,196500.0
2009-04-29 13:30:00,19.43,19.47,19.32,19.34,152000.0,14.35,14.3795,14.2688,14.2835,152000.0
2009-04-29 14:00:00,19.34,19.51,19.34,19.47,326000.0,14.2835,14.4091,14.2835,14.3795,326000.0
2009-04-29 14:30:00,19.5,19.67,19.37,19.67,377900.0,14.4017,14.5273,14.3057,14.5273,377900.0
2009-04-29 15:00:00,19.68,19.68,19.29,19.3,459900.0,14.5346,14.5346,14.2466,14.254,459900.0
2009-04-29 15:30:00,19.3,19.99,19.21,19.49,1021200.0,14.254,14.7636,14.1875,14.3943,1021200.0
2009-04-30 09:30:00,19.8,19.95,19.52,19.76,287500.0,14.6233,14.734,14.4165,14.5937,287500.0
2009-04-30 10:00:00,19.75,19.78,19.58,19.63,193600.0,14.5863,14.6085,14.4608,14.4977,193600.0
2009-04-30 10:30:00,19.63,19.63,19.46,19.49,154500.0,14.4977,14.4977,14.3722,14.3943,154500.0
2009-04-30 11:00:00,19.49,19.5,19.35,19.37,157300.0,14.3943,14.4017,14.2909,14.3057,157300.0
2009-04-30 11:30:00,19.37,19.4,19.26,19.35,131900.0,14.3057,14.3278,14.2245,14.2909,131900.0
2009-04-30 12:00:00,19.36,19.4,19.19,19.36,175700.0,14.2983,14.3278,14.1728,14.2983,175700.0
2009-04-30 12:30:00,19.36,19.36,19.16,19.19,124400.0,14.2983,14.2983,14.1506,14.1728,124400.0
2009-04-30 13:00:00,19.19,19.2,18.95,18.99,125500.0,14.1728,14.1801,13.9955,14.025,125500.0
2009-04-30 13:30:00,18.98,19.27,18.97,19.26,106900.0,14.0177,14.2318,14.0103,14.2245,106900.0
2009-04-30 14:00:00,19.26,19.27,19.09,19.18,151500.0,14.2245,14.2318,14.0989,14.1654,151500.0
2009-04-30 14:30:00,19.17,19.22,19.05,19.21,155400.0,14.158,14.1949,14.0694,14.1875,155400.0
2009-04-30 15:00:00,19.21,19.22,19.02,19.15,233700.0,14.1875,14.1949,14.0472,14.1432,233700.0
2009-04-30 15:30:00,19.14,19.3,19.05,19.06,419500.0,14.1358,14.254,14.0694,14.0767,419500.0
2009-05-01 09:30:00,19.19,19.29,19.09,19.29,298300.0,14.1728,14.2466,14.0989,14.2466,298300.0
2009-05-01 10:00:00,19.29,19.38,18.98,18.99,179100.0,14.2466,14.3131,14.0177,14.025,179100.0
2009-05-01 10:30:00,18.99,19.22,18.99,19.2,123700.0,14.025,14.1949,14.025,14.1801,123700.0
2009-05-01 11:00:00,19.21,19.28,19.15,19.18,174500.0,14.1875,14.2392,14.1432,14.1654,174500.0
2009-05-01 11:30:00,19.17,19.17,18.97,18.99,214000.0,14.158,14.158,14.0103,14.025,214000.0
2009-05-01 12:00:00,18.97,19.05,18.95,18.96,138300.0,14.0103,14.0694,13.9955,14.0029,138300.0
2009-05-01 12:30:00,18.96,19.11,18.95,19.09,170900.0,14.0029,14.1137,13.9955,14.0989,170900.0
2009-05-01 13:00:00,19.1,19.26,19.09,19.25,116900.0,14.1063,14.2245,14.0989,14.2171,116900.0
2009-05-01 13:30:00,19.25,19.32,19.17,19.19,119900.0,14.2171,14.2688,14.158,14.1728,119900.0
2009-05-01 14:00:00,19.19,19.29,19.17,19.17,134100.0,14.1728,14.2466,14.158,14.158,134100.0
2009-05-01 14:30:00,19.17,19.18,19.04,19.07,171800.0,14.158,14.1654,14.062,14.0841,171800.0
2009-05-01 15:00:00,19.07,19.18,18.98,18.99,194100.0,14.0841,14.1654,14.0177,14.025,194100.0
2009-05-01 15:30:00,19.0,19.16,18.95,19.13,350900.0,14.0324,14.1506,13.9955,14.1284,350900.0
2009-05-04 09:30:00,19.27,19.63,19.15,19.62,77900.0,14.2318,14.4977,14.1432,14.4903,77900.0
2009-05-04 10:00:00,19.61,19.85,19.61,19.85,88500.0,14.4829,14.6602,14.4829,14.6602,88500.0
2009-05-04 10:30:00,19.85,20.08,19.84,19.98,156000.0,14.6602,14.8301,14.6528,14.7562,156000.0
2009-05-04 11:00:00,19.98,20.17,19.98,20.17,75500.0,14.7562,14.8965,14.7562,14.8965,75500.0
2009-05-04 11:30:00,20.17,20.29,20.15,20.19,133900.0,14.8965,14.9852,14.8818,14.9113,133900.0
2009-05-04 12:00:00,20.19,20.29,19.99,20.02,162500.0,14.9113,14.9852,14.7636,14.7857,162500.0
2009-05-04 12:30:00,20.02,20.17,20.01,20.13,66400.0,14.7857,14.8965,14.7784,14.867,66400.0
2009-05-04 13:00:00,20.15,20.25,20.13,20.23,60000.0,14.8818,14.9556,14.867,14.9408,60000.0
2009-05-04 13:30:00,20.23,20.45,20.23,20.43,132200.0,14.9408,15.1033,14.9408,15.0886,132200.0
2009-05-04 14:00:00,20.43,20.56,20.4,20.54,233700.0,15.0886,15.1846,15.0664,15.1698,233700.0
2009-05-04 14:30:00,20.54,20.57,20.49,20.52,241300.0,15.1698,15.1919,15.1329,15.155,241300.0
2009-05-04 15:00:00,20.51,20.66,20.51,20.63,260300.0,15.1476,15.2584,15.1476,15.2363,260300.0
2009-05-04 15:30:00,20.63,20.96,20.63,20.94,711600.0,15.2363,15.48,15.2363,15.4652,711600.0
2009-05-05 09:30:00,20.9,21.03,20.85,20.97,133400.0,15.4357,15.5317,15.3987,15.4874,133400.0
2009-05-05 10:00:00,20.98,21.13,20.89,20.99,130300.0,15.4948,15.6055,15.4283,15.5021,130300.0
2009-05-05 10:30:00,20.99,20.99,20.83,20.84,111700.0,15.5021,15.5021,15.384,15.3914,111700.0
2009-05-05 11:00:00,20.84,20.93,20.81,20.87,88300.0,15.3914,15.4578,15.3692,15.4135,88300.0
2009-05-05 11:30:00,20.87,20.98,20.86,20.89,99200.0,15.4135,15.4948,15.4061,15.4283,99200.0
2009-05-05 12:00:00,20.89,20.95,20.85,20.9,139600.0,15.4283,15.4726,15.3987,15.4357,139600.0
2009-05-05 12:30:00,20.91,21.04,20.82,21.0,76600.0,15.4431,15.5391,15.3766,15.5095,76600.0
2009-05-05 13:00:00,20.99,21.09,20.92,20.93,107200.0,15.5021,15.576,15.4504,15.4578,107200.0
2009-05-05 13:30:00,20.93,20.98,20.87,20.95,95200.0,15.4578,15.4948,15.4135,15.4726,95200.0
2009-05-05 14:00:00,20.96,21.18,20.94,20.98,126400.0,15.48,15.6425,15.4652,15.4948,126400.0
2009-05-05 14:30:00,20.98,21.2,20.96,21.16,179400.0,15.4948,15.6572,15.48,15.6277,179400.0
2009-05-05 15:00:00,21.15,21.28,21.13,21.26,224500.0,15.6203,15.7163,15.6055,15.7015,224500.0
2009-05-05 15:30:00,21.27,21.4,21.16,21.24,445900.0,15.7089,15.8049,15.6277,15.6868,445900.0
2009-05-06 09:30:00,21.38,21.5,21.11,21.4,120300.0,15.7902,15.8788,15.5908,15.8049,120300.0
2009-05-06 10:00:00,21.4,21.4,21.17,21.27,195400.0,15.8049,15.8049,15.6351,15.7089,195400.0
2009-05-06 10:30:00,21.28,21.4,21.18,21.39,204200.0,15.7163,15.8049,15.6425,15.7976,204200.0
2009-05-06 11:00:00,21.39,21.47,21.1,21.11,223100.0,15.7976,15.8566,15.5834,15.5908,223100.0
2009-05-06 11:30:00,21.11,21.28,21.04,21.24,117500.0,15.5908,15.7163,15.5391,15.6868,117500.0
2009-05-06 12:00:00,21.25,21.25,21.14,21.16,189600.0,15.6942,15.6942,15.6129,15.6277,189600.0
2009-05-06 12:30:00,21.17,21.21,21.02,21.02,234100.0,15.6351,15.6646,15.5243,15.5243,234100.0
2009-05-06 13:00:00,21.01,21.13,20.85,20.86,110400.0,15.5169,15.6055,15.3987,15.4061,110400.0
2009-05-06 13:30:00,20.86,20.94,20.74,20.93,140600.0,15.4061,15.4652,15.3175,15.4578,140600.0
2009-05-06 14:00:00,20.93,21.02,20.92,21.0,79200.0,15.4578,15.5243,15.4504,15.5095,79200.0
2009-05-06 14:30:00,21.0,21.05,20.9,20.92,155100.0,15.5095,15.5465,15.4357,15.4504,155100.0
2009-05-06 15:00:00,20.92,20.94,20.74,20.84,179900.0,15.4504,15.4652,15.3175,15.3914,179900.0
2009-05-06 15:30:00,20.84,21.22,20.81,21.17,919100.0,15.3914,15.672,15.3692,15.6351,919100.0
2009-05-07 09:30:00,21.41,21.59,20.92,20.95,95900.0,15.8123,15.9453,15.4504,15.4726,95900.0
2009-05-07 10:00:00,20.96,20.98,20.51,20.51,171200.0,15.48,15.4948,15.1476,15.1476,171200.0
2009-05-07 10:30:00,20.51,20.78,20.47,20.78,106500.0,15.1476,15.347,15.1181,15.347,106500.0
2009-05-07 11:00:00,20.78,20.86,20.69,20.7,125300.0,15.347,15.4061,15.2806,15.288,125300.0
2009-05-07 11:30:00,20.69,20.7,20.57,20.6,180200.0,15.2806,15.288,15.1919,15.2141,180200.0
2009-05-07 12:00:00,20.6,20.61,20.4,20.43,112200.0,15.2141,15.2215,15.0664,15.0886,112200.0
2009-05-07 12:30:00,20.44,20.59,20.43,20.53,86500.0,15.0959,15.2067,15.0886,15.1624,86500.0
2009-05-07 13:00:00,20.53,20.54,20.36,20.37,130600.0,15.1624,15.1698,15.0369,15.0442,130600.0
2009-05-07 13:30:00,20.38,20.4,20.24,20.33,103800.0,15.0516,15.0664,14.9482,15.0147,103800.0
2009-05-07 14:00:00,20.33,20.4,20.25,20.38,112800.0,15.0147,15.0664,14.9556,15.0516,112800.0
2009-05-07 14:30:00,20.39,20.39,20.26,20.32,141800.0,15.059,15.059,14.963,15.0073,141800.0
2009-05-07 15:00:00,20.33,20.4,20.25,20.32,176600.0,15.0147,15.0664,14.9556,15.0073,176600.0
2009-05-07 15:30:00,20.31,20.45,20.15,20.37,526700.0,14.9999,15.1033,14.8818,15.0442,526700.0
2009-05-08 09:30:00,20.77,21.13,20.34,20.9,108100.0,15.3397,15.6055,15.0221,15.4357,108100.0
2009-05-08 10:00:00,20.9,20.92,20.38,20.41,179600.0,15.4357,15.4504,15.0516,15.0738,179600.0
2009-05-08 10:30:00,20.4,20.51,20.37,20.39,108700.0,15.0664,15.1476,15.0442,15.059,108700.0
2009-05-08 11:00:00,20.4,20.51,20.35,20.39,135900.0,15.0664,15.1476,15.0295,15.059,135900.0
2009-05-08 11:30:00,20.39,20.54,20.38,20.49,115200.0,15.059,15.1698,15.0516,15.1329,115200.0
2009-05-08 12:00:00,20.49,20.78,20.48,20.73,50600.0,15.1329,15.347,15.1255,15.3101,50600.0
2009-05-08 12:30:00,20.72,20.85,20.68,20.84,55200.0,15.3027,15.3987,15.2732,15.3914,55200.0
2009-05-08 13:00:00,20.83,20.83,20.71,20.74,73200.0,15.384,15.384,15.2953,15.3175,73200.0
2009-05-08 13:30:00,20.74,20.81,20.68,20.73,49900.0,15.3175,15.3692,15.2732,15.3101,49900.0
2009-05-08 14:00:00,20.72,20.94,20.72,20.86,74400.0,15.3027,15.4652,15.3027,15.4061,74400.0
2009-05-08 14:30:00,20.86,20.98,20.85,20.88,92600.0,15.4061,15.4948,15.3987,15.4209,92600.0
2009-05-08 15:00:00,20.89,20.93,20.75,20.86,157300.0,15.4283,15.4578,15.3249,15.4061,157300.0
2009-05-08 15:30:00,20.85,20.93,20.78,20.92,277100.0,15.3987,15.4578,15.347,15.4504,277100.0
2009-05-11 09:30:00,19.87,20.12,19.13,19.54,184100.0,14.675,14.8596,14.1284,14.4312,184100.0
2009-05-11 10:00:00,19.54,19.6,19.35,19.57,233400.0,14.4312,14.4756,14.2909,14.4534,233400.0
2009-05-11 10:30:00,19.57,19.76,19.55,19.62,151300.0,14.4534,14.5937,14.4386,14.4903,151300.0
2009-05-11 11:00:00,19.63,19.7,19.48,19.54,97900.0,14.4977,14.5494,14.3869,14.4312,97900.0
2009-05-11 11:30:00,19.55,19.6,19.47,19.56,84700.0,14.4386,14.4756,14.3795,14.446,84700.0
2009-05-11 12:00:00,19.55,19.58,19.49,19.55,57600.0,14.4386,14.4608,14.3943,14.4386,57600.0
2009-05-11 12:30:00,19.55,19.61,19.53,19.56,84400.0,14.4386,14.4829,14.4239,14.446,84400.0
2009-05-11 13:00:00,19.56,19.61,19.51,19.6,109000.0,14.446,14.4829,14.4091,14.4756,109000.0
2009-05-11 13:30:00,19.6,19.61,19.5,19.52,119300.0,14.4756,14.4829,14.4017,14.4165,119300.0
2009-05-11 14:00:00,19.52,19.52,19.36,19.4,176200.0,14.4165,14.4165,14.2983,14.3278,176200.0
2009-05-11 14:30:00,19.39,19.44,19.34,19.43,187000.0,14.3205,14.3574,14.2835,14.35,187000.0
2009-05-11 15:00:00,19.43,19.45,19.33,19.39,215200.0,14.35,14.3648,14.2761,14.3205,215200.0
2009-05-11 15:30:00,19.38,19.43,19.35,19.39,376900.0,14.3131,14.35,14.2909,14.3205,376900.0
2009-05-12 09:30:00,19.48,19.67,19.08,19.18,74800.0,14.3869,14.5273,14.0915,14.1654,74800.0
2009-05-12 10:00:00,19.19,19.2,19.09,19.12,96800.0,14.1728,14.1801,14.0989,14.1211,96800.0
2009-05-12 10:30:00,19.12,19.2,18.97,19.2,70600.0,14.1211,14.1801,14.0103,14.1801,70600.0
2009-05-12 11:00:00,19.19,19.3,19.16,19.21,66100.0,14.1728,14.254,14.1506,14.1875,66100.0
2009-05-12 11:30:00,19.2,19.26,19.1,19.21,58200.0,14.1801,14.2245,14.1063,14.1875,58200.0
2009-05-12 12:00:00,19.21,19.25,19.14,19.24,46300.0,14.1875,14.2171,14.1358,14.2097,46300.0
2009-05-12 12:30:00,19.23,19.27,19.15,19.19,56800.0,14.2023,14.2318,14.1432,14.1728,56800.0
2009-05-12 13:00:00,19.18,19.24,19.15,19.15,63300.0,14.1654,14.2097,14.1432,14.1432,63300.0
2009-05-12 13:30:00,19.15,19.21,19.07,19.08,67500.0,14.1432,14.1875,14.0841,14.0915,67500.0
2009-05-12 14:00:00,19.07,19.17,19.06,19.07,68200.0,14.0841,14.158,14.0767,14.0841,68200.0
2009-05-12 14:30:00,19.08,19.4,19.07,19.35,69800.0,14.0915,14.3278,14.0841,14.2909,69800.0
2009-05-12 15:00:00,19.36,19.48,19.29,19.39,171300.0,14.2983,14.3869,14.2466,14.3205,171300.0
2009-05-12 15:30:00,19.39,19.41,19.29,19.33,173600.0,14.3205,14.3352,14.2466,14.2761,173600.0
2009-05-13 09:30:00,19.19,19.19,18.57,18.72,128800.0,14.1728,14.1728,13.7149,13.8256,128800.0
2009-05-13 10:00:00,18.7,18.9,18.59,18.85,49700.0,13.8109,13.9586,13.7296,13.9216,49700.0
2009-05-13 10:30:00,18.87,18.93,18.76,18.82,49200.0,13.9364,13.9807,13.8552,13.8995,49200.0
2009-05-13 11:00:00,18.82,18.96,18.79,18.94,61800.0,13.8995,14.0029,13.8773,13.9881,61800.0
2009-05-13 11:30:00,18.94,18.95,18.84,18.84,40300.0,13.9881,13.9955,13.9143,13.9143,40300.0
2009-05-13 12:00:00,18.84,18.84,18.58,18.61,169000.0,13.9143,13.9143,13.7222,13.7444,169000.0
2009-05-13 12:30:00,18.61,18.61,18.43,18.45,109600.0,13.7444,13.7444,13.6115,13.6262,109600.0
2009-05-13 13:00:00,18.43,18.45,18.35,18.36,112600.0,13.6115,13.6262,13.5524,13.5598,112600.0
2009-05-13 13:30:00,18.36,18.56,18.3,18.53,116400.0,13.5598,13.7075,13.5154,13.6853,116400.0
2009-05-13 14:00:00,18.53,18.54,18.33,18.47,110400.0,13.6853,13.6927,13.5376,13.641,110400.0
2009-05-13 14:30:00,18.46,18.65,18.44,18.64,98000.0,13.6336,13.7739,13.6188,13.7666,98000.0
2009-05-13 15:00:00,18.65,18.68,18.48,18.53,124000.0,13.7739,13.7961,13.6484,13.6853,124000.0
2009-05-13 15:30:00,18.54,18.62,18.46,18.47,281100.0,13.6927,13.7518,13.6336,13.641,281100.0
2009-05-14 09:30:00,18.55,18.75,18.29,18.34,114200.0,13.7001,13.8478,13.5081,13.545,114200.0
2009-05-14 10:00:00,18.34,18.72,18.32,18.61,105500.0,13.545,13.8256,13.5302,13.7444,105500.0
2009-05-14 10:30:00,18.62,18.8,18.61,18.73,72700.0,13.7518,13.8847,13.7444,13.833,72700.0
2009-05-14 11:00:00,18.72,18.89,18.72,18.73,66000.0,13.8256,13.9512,13.8256,13.833,66000.0
2009-05-14 11:30:00,18.73,18.79,18.66,18.72,81100.0,13.833,13.8773,13.7813,13.8256,81100.0
2009-05-14 12:00:00,18.73,18.82,18.72,18.77,69600.0,13.833,13.8995,13.8256,13.8626,69600.0
2009-05-14 12:30:00,18.78,18.93,18.77,18.89,35000.0,13.8699,13.9807,13.8626,13.9512,35000.0
2009-05-14 13:00:00,18.88,18.94,18.83,18.86,30500.0,13.9438,13.9881,13.9069,13.929,30500.0
2009-05-14 13:30:00,18.86,18.98,18.86,18.89,38600.0,13.929,14.0177,13.929,13.9512,38600.0
2009-05-14 14:00:00,18.89,18.97,18.85,18.87,87800.0,13.9512,14.0103,13.9216,13.9364,87800.0
2009-05-14 14:30:00,18.87,18.93,18.83,18.88,121500.0,13.9364,13.9807,13.9069,13.9438,121500.0
2009-05-14 15:00:00,18.89,18.93,18.8,18.84,90900.0,13.9512,13.9807,13.8847,13.9143,90900.0
2009-05-14 15:30:00,18.84,18.89,18.7,18.77,186000.0,13.9143,13.9512,13.8109,13.8626,186000.0
2009-05-15 09:30:00,18.74,19.08,18.72,18.98,130800.0,13.8404,14.0915,13.8256,14.0177,130800.0
2009-05-15 10:00:00,18.97,19.01,18.73,18.88,77900.0,14.0103,14.0398,13.833,13.9438,77900.0
2009-05-15 10:30:00,18.88,19.09,18.88,19.04,52700.0,13.9438,14.0989,13.9438,14.062,52700.0
2009-05-15 11:00:00,19.03,19.09,18.94,18.96,43600.0,14.0546,14.0989,13.9881,14.0029,43600.0
2009-05-15 11:30:00,18.97,18.97,18.6,18.6,49900.0,14.0103,14.0103,13.737,13.737,49900.0
2009-05-15 12:00:00,18.6,18.75,18.57,18.71,50800.0,13.737,13.8478,13.7149,13.8182,50800.0
2009-05-15 12:30:00,18.71,18.72,18.61,18.69,43000.0,13.8182,13.8256,13.7444,13.8035,43000.0
2009-05-15 13:00:00,18.68,18.69,18.59,18.63,42000.0,13.7961,13.8035,13.7296,13.7592,42000.0
2009-05-15 13:30:00,18.64,18.77,18.63,18.77,70100.0,13.7666,13.8626,13.7592,13.8626,70100.0
2009-05-15 14:00:00,18.77,18.82,18.7,18.76,72000.0,13.8626,13.8995,13.8109,13.8552,72000.0
2009-05-15 14:30:00,18.74,18.76,18.57,18.62,58400.0,13.8404,13.8552,13.7149,13.7518,58400.0
2009-05-15 15:00:00,18.62,18.77,18.56,18.74,126900.0,13.7518,13.8626,13.7075,13.8404,126900.0
2009-05-15 15:30:00,18.75,18.81,18.66,18.75,213900.0,13.8478,13.8921,13.7813,13.8478,213900.0
2009-05-18 09:30:00,18.89,19.42,18.7,19.29,77700.0,13.9512,14.3426,13.8109,14.2466,77700.0
2009-05-18 10:00:00,19.29,19.31,19.09,19.17,56200.0,14.2466,14.2614,14.0989,14.158,56200.0
2009-05-18 10:30:00,19.17,19.27,19.13,19.22,74800.0,14.158,14.2318,14.1284,14.1949,74800.0
2009-05-18 11:00:00,19.21,19.26,19.13,19.16,40500.0,14.1875,14.2245,14.1284,14.1506,40500.0
2009-05-18 11:30:00,19.16,19.24,19.1,19.1,49000.0,14.1506,14.2097,14.1063,14.1063,49000.0
2009-05-18 12:00:00,19.11,19.24,19.11,19.24,44000.0,14.1137,14.2097,14.1137,14.2097,44000.0
2009-05-18 12:30:00,19.24,19.35,19.24,19.35,26000.0,14.2097,14.2909,14.2097,14.2909,26000.0
2009-05-18 13:00:00,19.35,19.35,19.22,19.25,36400.0,14.2909,14.2909,14.1949,14.2171,36400.0
2009-05-18 13:30:00,19.25,19.31,19.22,19.28,38500.0,14.2171,14.2614,14.1949,14.2392,38500.0
2009-05-18 14:00:00,19.28,19.33,19.18,19.21,64000.0,14.2392,14.2761,14.1654,14.1875,64000.0
2009-05-18 14:30:00,19.21,19.38,19.21,19.35,59000.0,14.1875,14.3131,14.1875,14.2909,59000.0
2009-05-18 15:00:00,19.35,19.37,19.28,19.31,85100.0,14.2909,14.3057,14.2392,14.2614,85100.0
2009-05-18 15:30:00,19.31,19.47,19.27,19.47,240800.0,14.2614,14.3795,14.2318,14.3795,240800.0
2009-05-19 09:30:00,19.42,19.68,19.29,19.42,76800.0,14.3426,14.5346,14.2466,14.3426,76800.0
2009-05-19 10:00:00,19.4,19.55,19.33,19.53,55900.0,14.3278,14.4386,14.2761,14.4239,55900.0
2009-05-19 10:30:00,19.54,19.61,19.44,19.47,50500.0,14.4312,14.4829,14.3574,14.3795,50500.0
2009-05-19 11:00:00,19.47,19.54,19.43,19.49,41100.0,14.3795,14.4312,14.35,14.3943,41100.0
2009-05-19 11:30:00,19.5,19.58,19.48,19.54,40800.0,14.4017,14.4608,14.3869,14.4312,40800.0
2009-05-19 12:00:00,19.54,19.57,19.49,19.54,22600.0,14.4312,14.4534,14.3943,14.4312,22600.0
2009-05-19 12:30:00,19.55,19.55,19.38,19.39,27900.0,14.4386,14.4386,14.3131,14.3205,27900.0
2009-05-19 13:00:00,19.39,19.57,19.38,19.55,40600.0,14.3205,14.4534,14.3131,14.4386,40600.0
2009-05-19 13:30:00,19.55,19.57,19.49,19.54,44100.0,14.4386,14.4534,14.3943,14.4312,44100.0
2009-05-19 14:00:00,19.54,19.61,19.45,19.61,54400.0,14.4312,14.4829,14.3648,14.4829,54400.0
2009-05-19 14:30:00,19.61,19.65,19.57,19.6,50900.0,14.4829,14.5125,14.4534,14.4756,50900.0
2009-05-19 15:00:00,19.6,19.64,19.53,19.59,54700.0,14.4756,14.5051,14.4239,14.4682,54700.0
2009-05-19 15:30:00,19.59,19.59,19.41,19.42,180400.0,14.4682,14.4682,14.3352,14.3426,180400.0
2009-05-20 09:30:00,19.57,19.91,19.26,19.7,109700.0,14.4534,14.7045,14.2245,14.5494,109700.0
2009-05-20 10:00:00,19.72,19.98,19.72,19.85,44400.0,14.5642,14.7562,14.5642,14.6602,44400.0
2009-05-20 10:30:00,19.86,19.86,19.74,19.78,46500.0,14.6676,14.6676,14.579,14.6085,46500.0
2009-05-20 11:00:00,19.78,19.82,19.72,19.78,46200.0,14.6085,14.638,14.5642,14.6085,46200.0
2009-05-20 11:30:00,19.8,19.91,19.7,19.71,56200.0,14.6233,14.7045,14.5494,14.5568,56200.0
2009-05-20 12:00:00,19.71,19.76,19.57,19.59,36500.0,14.5568,14.5937,14.4534,14.4682,36500.0
2009-05-20 12:30:00,19.58,19.63,19.46,19.5,64800.0,14.4608,14.4977,14.3722,14.4017,64800.0
2009-05-20 13:00:00,19.5,19.56,19.43,19.55,57200.0,14.4017,14.446,14.35,14.4386,57200.0
2009-05-20 13:30:00,19.55,19.69,19.49,19.66,42600.0,14.4386,14.542,14.3943,14.5199,42600.0
2009-05-20 14:00:00,19.66,19.74,19.54,19.71,85000.0,14.5199,14.579,14.4312,14.5568,85000.0
2009-05-20 14:30:00,19.7,19.76,19.56,19.69,83700.0,14.5494,14.5937,14.446,14.542,83700.0
2009-05-20 15:00:00,19.68,19.7,19.39,19.42,117300.0,14.5346,14.5494,14.3205,14.3426,117300.0
2009-05-20 15:30:00,19.42,19.43,19.28,19.35,344800.0,14.3426,14.35,14.2392,14.2909,344800.0
2009-05-21 09:30:00,19.07,19.21,18.5,19.08,268000.0,14.0841,14.1875,13.6632,14.0915,268000.0
2009-05-21 10:00:00,19.07,19.17,19.0,19.05,77700.0,14.0841,14.158,14.0324,14.0694,77700.0
2009-05-21 10:30:00,19.05,19.13,19.03,19.05,77100.0,14.0694,14.1284,14.0546,14.0694,77100.0
2009-05-21 11:00:00,19.05,19.24,19.03,19.24,185300.0,14.0694,14.2097,14.0546,14.2097,185300.0
2009-05-21 11:30:00,19.24,19.36,19.21,19.35,145300.0,14.2097,14.2983,14.1875,14.2909,145300.0
2009-05-21 12:00:00,19.35,19.43,19.21,19.26,90400.0,14.2909,14.35,14.1875,14.2245,90400.0
2009-05-21 12:30:00,19.25,19.38,19.25,19.36,88100.0,14.2171,14.3131,14.2171,14.2983,88100.0
2009-05-21 13:00:00,19.35,19.48,19.25,19.27,95000.0,14.2909,14.3869,14.2171,14.2318,95000.0
2009-05-21 13:30:00,19.26,19.35,19.24,19.31,144700.0,14.2245,14.2909,14.2097,14.2614,144700.0
2009-05-21 14:00:00,19.3,19.33,19.05,19.13,283200.0,14.254,14.2761,14.0694,14.1284,283200.0
2009-05-21 14:30:00,19.13,19.14,18.99,19.04,205200.0,14.1284,14.1358,14.025,14.062,205200.0
2009-05-21 15:00:00,19.05,19.15,19.03,19.11,155800.0,14.0694,14.1432,14.0546,14.1137,155800.0
2009-05-21 15:30:00,19.12,19.35,19.12,19.32,346900.0,14.1211,14.2909,14.1211,14.2688,346900.0
2009-05-22 09:30:00,19.32,19.55,19.29,19.54,299900.0,14.2688,14.4386,14.2466,14.4312,299900.0
2009-05-22 10:00:00,19.53,19.91,19.52,19.87,131900.0,14.4239,14.7045,14.4165,14.675,131900.0
2009-05-22 10:30:00,19.85,19.92,19.74,19.83,109300.0,14.6602,14.7119,14.579,14.6454,109300.0
2009-05-22 11:00:00,19.83,19.88,19.73,19.75,87000.0,14.6454,14.6824,14.5716,14.5863,87000.0
2009-05-22 11:30:00,19.75,19.76,19.57,19.59,60100.0,14.5863,14.5937,14.4534,14.4682,60100.0
2009-05-22 12:00:00,19.6,19.74,19.55,19.57,39800.0,14.4756,14.579,14.4386,14.4534,39800.0
2009-05-22 12:30:00,19.56,19.72,19.56,19.71,28500.0,14.446,14.5642,14.446,14.5568,28500.0
2009-05-22 13:00:00,19.71,19.75,19.66,19.71,31800.0,14.5568,14.5863,14.5199,14.5568,31800.0
2009-05-22 13:30:00,19.71,19.74,19.6,19.7,44500.0,14.5568,14.579,14.4756,14.5494,44500.0
2009-05-22 14:00:00,19.72,19.75,19.65,19.72,44200.0,14.5642,14.5863,14.5125,14.5642,44200.0
2009-05-22 14:30:00,19.71,19.77,19.69,19.75,30900.0,14.5568,14.6011,14.542,14.5863,30900.0
2009-05-22 15:00:00,19.75,19.8,19.62,19.65,95400.0,14.5863,14.6233,14.4903,14.5125,95400.0
2009-05-22 15:30:00,19.65,19.77,19.63,19.66,306100.0,14.5125,14.6011,14.4977,14.5199,306100.0
2009-05-26 09:30:00,19.46,19.83,19.42,19.74,195100.0,14.3722,14.6454,14.3426,14.579,195100.0
2009-05-26 10:00:00,19.74,20.02,19.74,19.88,191400.0,14.579,14.7857,14.579,14.6824,191400.0
2009-05-26 10:30:00,19.88,20.06,19.88,20.01,225000.0,14.6824,14.8153,14.6824,14.7784,225000.0
2009-05-26 11:00:00,20.0,20.07,19.96,20.03,61300.0,14.771,14.8227,14.7414,14.7931,61300.0
2009-05-26 11:30:00,20.03,20.15,20.02,20.1,94200.0,14.7931,14.8818,14.7857,14.8448,94200.0
2009-05-26 12:00:00,20.1,20.1,19.98,20.05,114000.0,14.8448,14.8448,14.7562,14.8079,114000.0
2009-05-26 12:30:00,20.05,20.1,20.02,20.09,112800.0,14.8079,14.8448,14.7857,14.8374,112800.0
2009-05-26 13:00:00,20.09,20.14,20.01,20.05,91900.0,14.8374,14.8744,14.7784,14.8079,91900.0
2009-05-26 13:30:00,20.05,20.12,20.04,20.1,127600.0,14.8079,14.8596,14.8005,14.8448,127600.0
2009-05-26 14:00:00,20.1,20.18,20.06,20.08,94700.0,14.8448,14.9039,14.8153,14.8301,94700.0
2009-05-26 14:30:00,20.08,20.17,20.02,20.02,102800.0,14.8301,14.8965,14.7857,14.7857,102800.0
2009-05-26 15:00:00,20.04,20.13,19.98,20.03,116100.0,14.8005,14.867,14.7562,14.7931,116100.0
2009-05-26 15:30:00,20.02,20.18,19.96,20.16,577300.0,14.7857,14.9039,14.7414,14.8891,577300.0
2009-05-27 09:30:00,20.14,20.2,19.78,20.0,91300.0,14.8744,14.9187,14.6085,14.771,91300.0
2009-05-27 10:00:00,20.0,20.23,19.83,20.18,183500.0,14.771,14.9408,14.6454,14.9039,183500.0
2009-05-27 10:30:00,20.18,20.29,20.14,20.26,104800.0,14.9039,14.9852,14.8744,14.963,104800.0
2009-05-27 11:00:00,20.26,20.26,19.99,20.0,140400.0,14.963,14.963,14.7636,14.771,140400.0
2009-05-27 11:30:00,20.0,20.13,19.95,20.02,97600.0,14.771,14.867,14.734,14.7857,97600.0
2009-05-27 12:00:00,20.03,20.1,19.98,20.06,58300.0,14.7931,14.8448,14.7562,14.8153,58300.0
2009-05-27 12:30:00,20.06,20.06,19.85,19.89,74100.0,14.8153,14.8153,14.6602,14.6897,74100.0
2009-05-27 13:00:00,19.89,20.0,19.88,19.88,84400.0,14.6897,14.771,14.6824,14.6824,84400.0
2009-05-27 13:30:00,19.89,19.9,19.59,19.65,104900.0,14.6897,14.6971,14.4682,14.5125,104900.0
2009-05-27 14:00:00,19.65,19.65,19.54,19.61,125400.0,14.5125,14.5125,14.4312,14.4829,125400.0
2009-05-27 14:30:00,19.61,19.77,19.6,19.61,156700.0,14.4829,14.6011,14.4756,14.4829,156700.0
2009-05-27 15:00:00,19.61,19.7,19.49,19.53,228900.0,14.4829,14.5494,14.3943,14.4239,228900.0
2009-05-27 15:30:00,19.54,19.57,19.44,19.46,375700.0,14.4312,14.4534,14.3574,14.3722,375700.0
2009-05-28 09:30:00,19.36,20.35,19.26,19.79,161200.0,14.2983,15.0295,14.2245,14.6159,161200.0
2009-05-28 10:00:00,19.79,19.8,19.44,19.61,273700.0,14.6159,14.6233,14.3574,14.4829,273700.0
2009-05-28 10:30:00,19.64,19.94,19.62,19.94,108900.0,14.5051,14.7267,14.4903,14.7267,108900.0
2009-05-28 11:00:00,19.94,20.0,19.83,19.83,94100.0,14.7267,14.771,14.6454,14.6454,94100.0
2009-05-28 11:30:00,19.83,19.93,19.72,19.92,84400.0,14.6454,14.7193,14.5642,14.7119,84400.0
2009-05-28 12:00:00,19.93,19.95,19.67,19.72,59300.0,14.7193,14.734,14.5273,14.5642,59300.0
2009-05-28 12:30:00,19.71,19.77,19.61,19.63,59000.0,14.5568,14.6011,14.4829,14.4977,59000.0
2009-05-28 13:00:00,19.64,20.0,19.63,19.91,152500.0,14.5051,14.771,14.4977,14.7045,152500.0
2009-05-28 13:30:00,19.91,19.99,19.77,19.86,82000.0,14.7045,14.7636,14.6011,14.6676,82000.0
2009-05-28 14:00:00,19.87,20.06,19.84,19.99,109000.0,14.675,14.8153,14.6528,14.7636,109000.0
2009-05-28 14:30:00,19.99,20.06,19.95,20.05,126200.0,14.7636,14.8153,14.734,14.8079,126200.0
2009-05-28 15:00:00,20.04,20.11,19.98,20.1,138300.0,14.8005,14.8522,14.7562,14.8448,138300.0
2009-05-28 15:30:00,20.1,20.17,19.97,20.08,309000.0,14.8448,14.8965,14.7488,14.8301,309000.0
2009-05-29 09:30:00,19.1,19.81,19.1,19.58,263400.0,14.1063,14.6307,14.1063,14.4608,263400.0
2009-05-29 10:00:00,19.56,19.72,19.52,19.7,222300.0,14.446,14.5642,14.4165,14.5494,222300.0
2009-05-29 10:30:00,19.7,19.79,19.57,19.62,166200.0,14.5494,14.6159,14.4534,14.4903,166200.0
2009-05-29 11:00:00,19.62,19.63,19.49,19.49,91400.0,14.4903,14.4977,14.3943,14.3943,91400.0
2009-05-29 11:30:00,19.49,19.55,19.43,19.46,105400.0,14.3943,14.4386,14.35,14.3722,105400.0
2009-05-29 12:00:00,19.46,19.66,19.45,19.62,88600.0,14.3722,14.5199,14.3648,14.4903,88600.0
2009-05-29 12:30:00,19.63,19.67,19.58,19.65,57300.0,14.4977,14.5273,14.4608,14.5125,57300.0
2009-05-29 13:00:00,19.65,19.75,19.65,19.74,47900.0,14.5125,14.5863,14.5125,14.579,47900.0
2009-05-29 13:30:00,19.73,19.84,19.71,19.71,85800.0,14.5716,14.6528,14.5568,14.5568,85800.0
2009-05-29 14:00:00,19.71,19.75,19.67,19.72,59300.0,14.5568,14.5863,14.5273,14.5642,59300.0
2009-05-29 14:30:00,19.73,19.74,19.54,19.58,87900.0,14.5716,14.579,14.4312,14.4608,87900.0
2009-05-29 15:00:00,19.58,19.72,19.56,19.68,146400.0,14.4608,14.5642,14.446,14.5346,146400.0
2009-05-29 15:30:00,19.68,20.0,19.63,20.0,442400.0,14.5346,14.771,14.4977,14.771,442400.0
2009-06-01 09:30:00,20.45,20.58,20.39,20.5,153200.0,15.1033,15.1993,15.059,15.1403,153200.0
2009-06-01 10:00:00,20.5,20.81,20.5,20.79,98000.0,15.1403,15.3692,15.1403,15.3544,98000.0
2009-06-01 10:30:00,20.79,20.94,20.76,20.84,108500.0,15.3544,15.4652,15.3323,15.3914,108500.0
2009-06-01 11:00:00,20.84,20.91,20.81,20.9,103800.0,15.3914,15.4431,15.3692,15.4357,103800.0
2009-06-01 11:30:00,20.9,20.9,20.75,20.81,44400.0,15.4357,15.4357,15.3249,15.3692,44400.0
2009-06-01 12:00:00,20.79,20.83,20.77,20.8,35600.0,15.3544,15.384,15.3397,15.3618,35600.0
2009-06-01 12:30:00,20.81,20.83,20.69,20.69,56600.0,15.3692,15.384,15.2806,15.2806,56600.0
2009-06-01 13:00:00,20.7,20.73,20.66,20.68,42200.0,15.288,15.3101,15.2584,15.2732,42200.0
2009-06-01 13:30:00,20.69,20.75,20.67,20.74,100600.0,15.2806,15.3249,15.2658,15.3175,100600.0
2009-06-01 14:00:00,20.74,20.77,20.67,20.68,114300.0,15.3175,15.3397,15.2658,15.2732,114300.0
2009-06-01 14:30:00,20.69,20.7,20.63,20.68,138700.0,15.2806,15.288,15.2363,15.2732,138700.0
2009-06-01 15:00:00,20.68,20.69,20.49,20.64,201900.0,15.2732,15.2806,15.1329,15.2436,201900.0
2009-06-01 15:30:00,20.67,20.79,20.57,20.68,315800.0,15.2658,15.3544,15.1919,15.2732,315800.0
2009-06-02 09:30:00,20.71,20.83,20.58,20.78,73100.0,15.2953,15.384,15.1993,15.347,73100.0
2009-06-02 10:00:00,20.79,20.91,20.64,20.81,64700.0,15.3544,15.4431,15.2436,15.3692,64700.0
2009-06-02 10:30:00,20.81,20.85,20.73,20.77,45300.0,15.3692,15.3987,15.3101,15.3397,45300.0
2009-06-02 11:00:00,20.79,20.86,20.78,20.83,31700.0,15.3544,15.4061,15.347,15.384,31700.0
2009-06-02 11:30:00,20.83,20.83,20.6,20.63,53500.0,15.384,15.384,15.2141,15.2363,53500.0
2009-06-02 12:00:00,20.62,20.66,20.51,20.53,73900.0,15.2289,15.2584,15.1476,15.1624,73900.0
2009-06-02 12:30:00,20.54,20.65,20.52,20.64,45100.0,15.1698,15.251,15.155,15.2436,45100.0
2009-06-02 13:00:00,20.64,20.7,20.6,20.7,127700.0,15.2436,15.288,15.2141,15.288,127700.0
2009-06-02 13:30:00,20.7,20.8,20.68,20.7,82700.0,15.288,15.3618,15.2732,15.288,82700.0
2009-06-02 14:00:00,20.7,20.85,20.66,20.82,110500.0,15.288,15.3987,15.2584,15.3766,110500.0
2009-06-02 14:30:00,20.82,20.85,20.78,20.79,77800.0,15.3766,15.3987,15.347,15.3544,77800.0
2009-06-02 15:00:00,20.8,20.84,20.74,20.75,86800.0,15.3618,15.3914,15.3175,15.3249,86800.0
2009-06-02 15:30:00,20.76,20.82,20.68,20.72,201000.0,15.3323,15.3766,15.2732,15.3027,201000.0
2009-06-03 09:30:00,20.51,20.63,20.21,20.3,76300.0,15.2385,15.3276,15.0156,15.0825,76300.0
2009-06-03 10:00:00,20.3,20.35,20.2,20.24,69800.0,15.0825,15.1196,15.0082,15.0379,69800.0
2009-06-03 10:30:00,20.24,20.3,20.19,20.3,50800.0,15.0379,15.0825,15.0007,15.0825,50800.0
2009-06-03 11:00:00,20.29,20.37,20.26,20.34,45500.0,15.075,15.1345,15.0527,15.1122,45500.0
2009-06-03 11:30:00,20.32,20.37,20.21,20.27,74000.0,15.0973,15.1345,15.0156,15.0602,74000.0
2009-06-03 12:00:00,20.26,20.27,20.15,20.16,47300.0,15.0527,15.0602,14.971,14.9784,47300.0
2009-06-03 12:30:00,20.15,20.17,20.0,20.0,43800.0,14.971,14.9859,14.8596,14.8596,43800.0
2009-06-03 13:00:00,20.01,20.01,19.95,19.99,34400.0,14.867,14.867,14.8224,14.8521,34400.0
2009-06-03 13:30:00,19.99,19.99,19.9,19.91,61700.0,14.8521,14.8521,14.7853,14.7927,61700.0
2009-06-03 14:00:00,19.91,19.95,19.89,19.93,95100.0,14.7927,14.8224,14.7778,14.8075,95100.0
2009-06-03 14:30:00,19.94,20.0,19.86,20.0,89200.0,14.815,14.8596,14.7555,14.8596,89200.0
2009-06-03 15:00:00,20.0,20.03,19.93,19.94,93700.0,14.8596,14.8818,14.8075,14.815,93700.0
2009-06-03 15:30:00,19.93,20.04,19.87,20.01,273500.0,14.8075,14.8893,14.763,14.867,273500.0
2009-06-04 09:30:00,20.19,20.24,19.99,20.02,42900.0,15.0007,15.0379,14.8521,14.8744,42900.0
2009-06-04 10:00:00,20.01,20.18,19.86,20.18,102100.0,14.867,14.9933,14.7555,14.9933,102100.0
2009-06-04 10:30:00,20.18,20.18,20.03,20.11,90400.0,14.9933,14.9933,14.8818,14.9413,90400.0
2009-06-04 11:00:00,20.11,20.18,20.04,20.15,62400.0,14.9413,14.9933,14.8893,14.971,62400.0
2009-06-04 11:30:00,20.15,20.2,20.1,20.18,62000.0,14.971,15.0082,14.9339,14.9933,62000.0
2009-06-04 12:00:00,20.19,20.23,20.14,20.23,41300.0,15.0007,15.0304,14.9636,15.0304,41300.0
2009-06-04 12:30:00,20.23,20.29,20.22,20.26,43100.0,15.0304,15.075,15.023,15.0527,43100.0
2009-06-04 13:00:00,20.25,20.3,20.23,20.28,52600.0,15.0453,15.0825,15.0304,15.0676,52600.0
2009-06-04 13:30:00,20.28,20.33,20.22,20.27,125500.0,15.0676,15.1047,15.023,15.0602,125500.0
2009-06-04 14:00:00,20.27,20.32,20.22,20.32,70300.0,15.0602,15.0973,15.023,15.0973,70300.0
2009-06-04 14:30:00,20.32,20.36,20.28,20.31,98800.0,15.0973,15.127,15.0676,15.0899,98800.0
2009-06-04 15:00:00,20.32,20.35,20.26,20.3,99900.0,15.0973,15.1196,15.0527,15.0825,99900.0
2009-06-04 15:30:00,20.3,20.3,20.18,20.22,383700.0,15.0825,15.0825,14.9933,15.023,383700.0
2009-06-05 09:30:00,20.54,20.71,20.12,20.18,107700.0,15.2608,15.3871,14.9487,14.9933,107700.0
2009-06-05 10:00:00,20.18,20.24,19.9,20.02,96400.0,14.9933,15.0379,14.7853,14.8744,96400.0
2009-06-05 10:30:00,20.01,20.19,19.96,20.17,144000.0,14.867,15.0007,14.8298,14.9859,144000.0
2009-06-05 11:00:00,20.17,20.24,20.08,20.08,142200.0,14.9859,15.0379,14.919,14.919,142200.0
2009-06-05 11:30:00,20.07,20.07,19.87,19.9,164900.0,14.9116,14.9116,14.763,14.7853,164900.0
2009-06-05 12:00:00,19.91,19.95,19.84,19.91,101000.0,14.7927,14.8224,14.7407,14.7927,101000.0
2009-06-05 12:30:00,19.91,19.93,19.85,19.89,92600.0,14.7927,14.8075,14.7481,14.7778,92600.0
2009-06-05 13:00:00,19.88,19.91,19.73,19.77,94700.0,14.7704,14.7927,14.659,14.6887,94700.0
2009-06-05 13:30:00,19.76,19.81,19.74,19.74,116000.0,14.6812,14.7184,14.6664,14.6664,116000.0
2009-06-05 14:00:00,19.75,19.76,19.49,19.54,290900.0,14.6738,14.6812,14.4806,14.5178,290900.0
2009-06-05 14:30:00,19.55,19.72,19.5,19.68,119200.0,14.5252,14.6515,14.4881,14.6218,119200.0
2009-06-05 15:00:00,19.68,19.76,19.63,19.72,127100.0,14.6218,14.6812,14.5847,14.6515,127100.0
2009-06-05 15:30:00,19.72,19.88,19.68,19.78,321800.0,14.6515,14.7704,14.6218,14.6961,321800.0
2009-06-08 09:30:00,19.53,19.85,19.51,19.57,89500.0,14.5104,14.7481,14.4955,14.5401,89500.0
2009-06-08 10:00:00,19.56,19.6,19.39,19.48,84800.0,14.5326,14.5624,14.4063,14.4732,84800.0
2009-06-08 10:30:00,19.48,19.57,19.48,19.53,95400.0,14.4732,14.5401,14.4732,14.5104,95400.0
2009-06-08 11:00:00,19.52,19.55,19.47,19.49,48400.0,14.5029,14.5252,14.4658,14.4806,48400.0
2009-06-08 11:30:00,19.49,19.5,19.39,19.4,36900.0,14.4806,14.4881,14.4063,14.4138,36900.0
2009-06-08 12:00:00,19.4,19.4,19.25,19.33,55000.0,14.4138,14.4138,14.3023,14.3618,55000.0
2009-06-08 12:30:00,19.33,19.43,19.32,19.39,103200.0,14.3618,14.4361,14.3543,14.4063,103200.0
2009-06-08 13:00:00,19.38,19.47,19.38,19.42,104600.0,14.3989,14.4658,14.3989,14.4286,104600.0
2009-06-08 13:30:00,19.41,19.48,19.39,19.44,104400.0,14.4212,14.4732,14.4063,14.4435,104400.0
2009-06-08 14:00:00,19.44,19.44,19.38,19.4,106500.0,14.4435,14.4435,14.3989,14.4138,106500.0
2009-06-08 14:30:00,19.4,19.44,19.38,19.44,101600.0,14.4138,14.4435,14.3989,14.4435,101600.0
2009-06-08 15:00:00,19.44,19.71,19.43,19.68,180100.0,14.4435,14.6441,14.4361,14.6218,180100.0
2009-06-08 15:30:00,19.69,19.79,19.59,19.62,355200.0,14.6292,14.7035,14.5549,14.5772,355200.0
2009-06-09 09:30:00,19.62,19.78,19.45,19.47,98800.0,14.5772,14.6961,14.4509,14.4658,98800.0
2009-06-09 10:00:00,19.48,19.61,19.47,19.52,103900.0,14.4732,14.5698,14.4658,14.5029,103900.0
2009-06-09 10:30:00,19.52,19.66,19.51,19.6,89200.0,14.5029,14.6069,14.4955,14.5624,89200.0
2009-06-09 11:00:00,19.61,19.62,19.56,19.56,74100.0,14.5698,14.5772,14.5326,14.5326,74100.0
2009-06-09 11:30:00,19.55,19.56,19.5,19.5,69300.0,14.5252,14.5326,14.4881,14.4881,69300.0
2009-06-09 12:00:00,19.5,19.58,19.5,19.55,62700.0,14.4881,14.5475,14.4881,14.5252,62700.0
2009-06-09 12:30:00,19.57,19.59,19.5,19.51,70100.0,14.5401,14.5549,14.4881,14.4955,70100.0
2009-06-09 13:00:00,19.51,19.54,19.44,19.45,135100.0,14.4955,14.5178,14.4435,14.4509,135100.0
2009-06-09 13:30:00,19.45,19.46,19.39,19.41,103700.0,14.4509,14.4584,14.4063,14.4212,103700.0
2009-06-09 14:00:00,19.43,19.6,19.42,19.6,94500.0,14.4361,14.5624,14.4286,14.5624,94500.0
2009-06-09 14:30:00,19.61,19.72,19.55,19.6,103400.0,14.5698,14.6515,14.5252,14.5624,103400.0
2009-06-09 15:00:00,19.61,19.63,19.49,19.5,114300.0,14.5698,14.5847,14.4806,14.4881,114300.0
2009-06-09 15:30:00,19.5,19.57,19.48,19.48,225400.0,14.4881,14.5401,14.4732,14.4732,225400.0
2009-06-10 09:30:00,19.65,19.78,19.41,19.56,81100.0,14.5995,14.6961,14.4212,14.5326,81100.0
2009-06-10 10:00:00,19.57,19.58,19.29,19.38,176100.0,14.5401,14.5475,14.332,14.3989,176100.0
2009-06-10 10:30:00,19.4,19.4,19.15,19.21,87400.0,14.4138,14.4138,14.228,14.2726,87400.0
2009-06-10 11:00:00,19.21,19.22,19.12,19.2,73800.0,14.2726,14.28,14.2057,14.2652,73800.0
2009-06-10 11:30:00,19.21,19.25,19.18,19.19,50800.0,14.2726,14.3023,14.2503,14.2577,50800.0
2009-06-10 12:00:00,19.19,19.23,19.17,19.22,115900.0,14.2577,14.2875,14.2429,14.28,115900.0
2009-06-10 12:30:00,19.22,19.23,19.13,19.15,78500.0,14.28,14.2875,14.2132,14.228,78500.0
2009-06-10 13:00:00,19.14,19.16,19.03,19.1,141500.0,14.2206,14.2355,14.1389,14.1909,141500.0
2009-06-10 13:30:00,19.1,19.11,18.98,19.06,64100.0,14.1909,14.1983,14.1017,14.1612,64100.0
2009-06-10 14:00:00,19.06,19.21,18.98,19.19,107500.0,14.1612,14.2726,14.1017,14.2577,107500.0
2009-06-10 14:30:00,19.19,19.22,19.12,19.18,163500.0,14.2577,14.28,14.2057,14.2503,163500.0
2009-06-10 15:00:00,19.19,19.19,19.05,19.1,153400.0,14.2577,14.2577,14.1537,14.1909,153400.0
2009-06-10 15:30:00,19.09,19.22,19.09,19.2,272700.0,14.1834,14.28,14.1834,14.2652,272700.0
2009-06-11 09:30:00,19.29,19.43,19.1,19.29,121000.0,14.332,14.4361,14.1909,14.332,121000.0
2009-06-11 10:00:00,19.29,19.3,19.21,19.25,123900.0,14.332,14.3395,14.2726,14.3023,123900.0
2009-06-11 10:30:00,19.25,19.25,19.05,19.06,184600.0,14.3023,14.3023,14.1537,14.1612,184600.0
2009-06-11 11:00:00,19.06,19.12,18.98,19.12,133500.0,14.1612,14.2057,14.1017,14.2057,133500.0
2009-06-11 11:30:00,19.12,19.15,19.1,19.15,129600.0,14.2057,14.228,14.1909,14.228,129600.0
2009-06-11 12:00:00,19.15,19.17,19.1,19.14,82500.0,14.228,14.2429,14.1909,14.2206,82500.0
2009-06-11 12:30:00,19.14,19.25,19.14,19.25,79900.0,14.2206,14.3023,14.2206,14.3023,79900.0
2009-06-11 13:00:00,19.25,19.33,19.23,19.29,173800.0,14.3023,14.3618,14.2875,14.332,173800.0
2009-06-11 13:30:00,19.3,19.36,19.27,19.33,119900.0,14.3395,14.3841,14.3172,14.3618,119900.0
2009-06-11 14:00:00,19.32,19.35,19.3,19.35,108800.0,14.3543,14.3766,14.3395,14.3766,108800.0
2009-06-11 14:30:00,19.35,19.35,19.23,19.32,120600.0,14.3766,14.3766,14.2875,14.3543,120600.0
2009-06-11 15:00:00,19.32,19.35,19.24,19.29,116300.0,14.3543,14.3766,14.2949,14.332,116300.0
2009-06-11 15:30:00,19.28,19.31,19.14,19.16,250900.0,14.3246,14.3469,14.2206,14.2355,250900.0
2009-06-12 09:30:00,19.09,19.11,18.8,18.98,112300.0,14.1834,14.1983,13.968,14.1017,112300.0
2009-06-12 10:00:00,18.98,19.14,18.93,19.02,66900.0,14.1017,14.2206,14.0646,14.1314,66900.0
2009-06-12 10:30:00,19.02,19.21,19.01,19.1,66900.0,14.1314,14.2726,14.124,14.1909,66900.0
2009-06-12 11:00:00,19.11,19.13,18.92,18.93,49000.0,14.1983,14.2132,14.0571,14.0646,49000.0
2009-06-12 11:30:00,18.93,18.99,18.91,18.95,31500.0,14.0646,14.1092,14.0497,14.0794,31500.0
2009-06-12 12:00:00,18.95,18.99,18.93,18.98,16700.0,14.0794,14.1092,14.0646,14.1017,16700.0
2009-06-12 12:30:00,18.97,19.0,18.95,19.0,37600.0,14.0943,14.1166,14.0794,14.1166,37600.0
2009-06-12 13:00:00,19.01,19.03,18.93,18.98,36800.0,14.124,14.1389,14.0646,14.1017,36800.0
2009-06-12 13:30:00,18.98,19.08,18.97,19.08,29500.0,14.1017,14.176,14.0943,14.176,29500.0
2009-06-12 14:00:00,19.07,19.08,19.0,19.03,48700.0,14.1686,14.176,14.1166,14.1389,48700.0
2009-06-12 14:30:00,19.04,19.22,19.04,19.14,63900.0,14.1463,14.28,14.1463,14.2206,63900.0
2009-06-12 15:00:00,19.14,19.18,19.12,19.16,43900.0,14.2206,14.2503,14.2057,14.2355,43900.0
2009-06-12 15:30:00,19.16,19.17,19.0,19.09,132600.0,14.2355,14.2429,14.1166,14.1834,132600.0
2009-06-15 09:30:00,18.82,18.9,18.58,18.66,49900.0,13.9828,14.0423,13.8045,13.864,49900.0
2009-06-15 10:00:00,18.65,18.69,18.58,18.64,67800.0,13.8565,13.8863,13.8045,13.8491,67800.0
2009-06-15 10:30:00,18.64,18.64,18.43,18.56,71700.0,13.8491,13.8491,13.6931,13.7897,71700.0
2009-06-15 11:00:00,18.57,18.57,18.45,18.5,69000.0,13.7971,13.7971,13.7079,13.7451,69000.0
2009-06-15 11:30:00,18.5,18.6,18.49,18.6,41100.0,13.7451,13.8194,13.7377,13.8194,41100.0
2009-06-15 12:00:00,18.59,18.61,18.54,18.57,39300.0,13.812,13.8268,13.7748,13.7971,39300.0
2009-06-15 12:30:00,18.57,18.66,18.54,18.57,58200.0,13.7971,13.864,13.7748,13.7971,58200.0
2009-06-15 13:00:00,18.57,18.57,18.46,18.47,40300.0,13.7971,13.7971,13.7154,13.7228,40300.0
2009-06-15 13:30:00,18.46,18.52,18.43,18.5,18000.0,13.7154,13.76,13.6931,13.7451,18000.0
2009-06-15 14:00:00,18.49,18.57,18.49,18.57,40700.0,13.7377,13.7971,13.7377,13.7971,40700.0
2009-06-15 14:30:00,18.56,18.56,18.46,18.49,101000.0,13.7897,13.7897,13.7154,13.7377,101000.0
2009-06-15 15:00:00,18.49,18.54,18.46,18.54,83700.0,13.7377,13.7748,13.7154,13.7748,83700.0
2009-06-15 15:30:00,18.54,18.61,18.52,18.55,199300.0,13.7748,13.8268,13.76,13.7822,199300.0
2009-06-16 09:30:00,18.59,18.65,18.27,18.3,80300.0,13.812,13.8565,13.5742,13.5965,80300.0
2009-06-16 10:00:00,18.31,18.4,18.13,18.23,131000.0,13.6039,13.6708,13.4702,13.5445,131000.0
2009-06-16 10:30:00,18.24,18.26,18.11,18.21,77000.0,13.5519,13.5668,13.4553,13.5296,77000.0
2009-06-16 11:00:00,18.21,18.34,18.2,18.27,46500.0,13.5296,13.6262,13.5222,13.5742,46500.0
2009-06-16 11:30:00,18.27,18.27,18.12,18.13,88900.0,13.5742,13.5742,13.4628,13.4702,88900.0
2009-06-16 12:00:00,18.12,18.17,18.11,18.17,47800.0,13.4628,13.4999,13.4553,13.4999,47800.0
2009-06-16 12:30:00,18.16,18.16,17.86,17.92,115100.0,13.4925,13.4925,13.2696,13.3142,115100.0
2009-06-16 13:00:00,17.9,17.93,17.83,17.93,42400.0,13.2993,13.3216,13.2473,13.3216,42400.0
2009-06-16 13:30:00,17.93,17.97,17.9,17.95,46900.0,13.3216,13.3513,13.2993,13.3365,46900.0
2009-06-16 14:00:00,17.94,17.94,17.84,17.9,72400.0,13.329,13.329,13.2547,13.2993,72400.0
2009-06-16 14:30:00,17.9,18.01,17.87,18.0,71200.0,13.2993,13.381,13.277,13.3736,71200.0
2009-06-16 15:00:00,18.02,18.04,17.9,17.97,117300.0,13.3885,13.4033,13.2993,13.3513,117300.0
2009-06-16 15:30:00,17.96,18.06,17.88,17.89,228400.0,13.3439,13.4182,13.2844,13.2919,228400.0
2009-06-17 09:30:00,17.84,17.84,17.2,17.23,225800.0,13.2547,13.2547,12.7792,12.8015,225800.0
2009-06-17 10:00:00,17.22,17.44,17.18,17.25,190500.0,12.7941,12.9575,12.7644,12.8164,190500.0
2009-06-17 10:30:00,17.25,17.25,17.12,17.16,158100.0,12.8164,12.8164,12.7198,12.7495,158100.0
2009-06-17 11:00:00,17.16,17.31,17.15,17.28,172500.0,12.7495,12.8609,12.7421,12.8387,172500.0
2009-06-17 11:30:00,17.28,17.28,17.11,17.2,143300.0,12.8387,12.8387,12.7124,12.7792,143300.0
2009-06-17 12:00:00,17.21,17.31,17.2,17.24,126000.0,12.7866,12.8609,12.7792,12.8089,126000.0
2009-06-17 12:30:00,17.24,17.24,17.17,17.2,83600.0,12.8089,12.8089,12.7569,12.7792,83600.0
2009-06-17 13:00:00,17.2,17.22,17.17,17.21,106000.0,12.7792,12.7941,12.7569,12.7866,106000.0
2009-06-17 13:30:00,17.21,17.3,17.19,17.22,165600.0,12.7866,12.8535,12.7718,12.7941,165600.0
2009-06-17 14:00:00,17.22,17.24,17.17,17.23,133900.0,12.7941,12.8089,12.7569,12.8015,133900.0
2009-06-17 14:30:00,17.23,17.23,17.13,17.21,116200.0,12.8015,12.8015,12.7272,12.7866,116200.0
2009-06-17 15:00:00,17.21,17.23,17.14,17.16,186500.0,12.7866,12.8015,12.7346,12.7495,186500.0
2009-06-17 15:30:00,17.17,17.25,17.13,17.15,799900.0,12.7569,12.8164,12.7272,12.7421,799900.0
2009-06-18 09:30:00,17.17,18.16,17.1,18.12,374700.0,12.7569,13.4925,12.7049,13.4628,374700.0
2009-06-18 10:00:00,18.12,18.12,17.98,18.04,180500.0,13.4628,13.4628,13.3587,13.4033,180500.0
2009-06-18 10:30:00,18.04,18.04,17.92,17.99,191200.0,13.4033,13.4033,13.3142,13.3662,191200.0
2009-06-18 11:00:00,18.0,18.15,18.0,18.12,96200.0,13.3736,13.485,13.3736,13.4628,96200.0
2009-06-18 11:30:00,18.11,18.12,18.0,18.04,64100.0,13.4553,13.4628,13.3736,13.4033,64100.0
2009-06-18 12:00:00,18.05,18.11,18.02,18.08,56300.0,13.4108,13.4553,13.3885,13.433,56300.0
2009-06-18 12:30:00,18.08,18.13,18.04,18.12,85000.0,13.433,13.4702,13.4033,13.4628,85000.0
2009-06-18 13:00:00,18.13,18.15,18.1,18.13,50500.0,13.4702,13.485,13.4479,13.4702,50500.0
2009-06-18 13:30:00,18.12,18.13,18.05,18.05,65200.0,13.4628,13.4702,13.4108,13.4108,65200.0
2009-06-18 14:00:00,18.05,18.07,17.99,18.07,124800.0,13.4108,13.4256,13.3662,13.4256,124800.0
2009-06-18 14:30:00,18.07,18.11,18.03,18.1,122700.0,13.4256,13.4553,13.3959,13.4479,122700.0
2009-06-18 15:00:00,18.11,18.13,18.05,18.05,77800.0,13.4553,13.4702,13.4108,13.4108,77800.0
2009-06-18 15:30:00,18.05,18.07,17.93,18.0,346600.0,13.4108,13.4256,13.3216,13.3736,346600.0
2009-06-19 09:30:00,18.18,18.18,17.86,17.92,388900.0,13.5073,13.5073,13.2696,13.3142,388900.0
2009-06-19 10:00:00,17.92,17.98,17.8,17.98,79300.0,13.3142,13.3587,13.225,13.3587,79300.0
2009-06-19 10:30:00,17.97,18.15,17.97,18.14,53300.0,13.3513,13.485,13.3513,13.4776,53300.0
2009-06-19 11:00:00,18.15,18.16,18.09,18.09,34400.0,13.485,13.4925,13.4405,13.4405,34400.0
2009-06-19 11:30:00,18.09,18.14,18.06,18.12,45800.0,13.4405,13.4776,13.4182,13.4628,45800.0
2009-06-19 12:00:00,18.11,18.12,17.86,17.88,55500.0,13.4553,13.4628,13.2696,13.2844,55500.0
2009-06-19 12:30:00,17.87,17.91,17.84,17.89,50900.0,13.277,13.3067,13.2547,13.2919,50900.0
2009-06-19 13:00:00,17.89,17.91,17.87,17.9,26300.0,13.2919,13.3067,13.277,13.2993,26300.0
2009-06-19 13:30:00,17.89,17.93,17.89,17.9,39300.0,13.2919,13.3216,13.2919,13.2993,39300.0
2009-06-19 14:00:00,17.9,17.92,17.75,17.75,62200.0,13.2993,13.3142,13.1879,13.1879,62200.0
2009-06-19 14:30:00,17.75,17.89,17.75,17.88,59900.0,13.1879,13.2919,13.1879,13.2844,59900.0
2009-06-19 15:00:00,17.87,18.0,17.87,18.0,96100.0,13.277,13.3736,13.277,13.3736,96100.0
2009-06-19 15:30:00,18.0,18.01,17.8,17.88,468600.0,13.3736,13.381,13.225,13.2844,468600.0
2009-06-22 09:30:00,17.7,17.81,17.46,17.71,179300.0,13.1507,13.2324,12.9724,13.1581,179300.0
2009-06-22 10:00:00,17.71,17.88,17.68,17.84,125800.0,13.1581,13.2844,13.1358,13.2547,125800.0
2009-06-22 10:30:00,17.83,17.83,17.74,17.77,77900.0,13.2473,13.2473,13.1804,13.2027,77900.0
2009-06-22 11:00:00,17.77,17.86,17.74,17.83,63300.0,13.2027,13.2696,13.1804,13.2473,63300.0
2009-06-22 11:30:00,17.83,17.83,17.64,17.68,63100.0,13.2473,13.2473,13.1061,13.1358,63100.0
2009-06-22 12:00:00,17.68,17.68,17.53,17.56,49000.0,13.1358,13.1358,13.0244,13.0467,49000.0
2009-06-22 12:30:00,17.57,17.57,17.51,17.53,32800.0,13.0541,13.0541,13.0095,13.0244,32800.0
2009-06-22 13:00:00,17.53,17.55,17.47,17.5,50000.0,13.0244,13.0393,12.9798,13.0021,50000.0
2009-06-22 13:30:00,17.5,17.62,17.5,17.62,49800.0,13.0021,13.0913,13.0021,13.0913,49800.0
2009-06-22 14:00:00,17.62,17.62,17.59,17.59,59900.0,13.0913,13.0913,13.069,13.069,59900.0
2009-06-22 14:30:00,17.59,17.65,17.55,17.64,83300.0,13.069,13.1136,13.0393,13.1061,83300.0
2009-06-22 15:00:00,17.65,17.69,17.62,17.63,112600.0,13.1136,13.1433,13.0913,13.0987,112600.0
2009-06-22 15:30:00,17.63,17.68,17.49,17.6,727300.0,13.0987,13.1358,12.9947,13.0764,727300.0
2009-06-23 09:30:00,17.61,17.75,17.51,17.71,128800.0,13.0838,13.1879,13.0095,13.1581,128800.0
2009-06-23 10:00:00,17.7,17.74,17.42,17.42,116200.0,13.1507,13.1804,12.9427,12.9427,116200.0
2009-06-23 10:30:00,17.43,17.44,17.26,17.34,112700.0,12.9501,12.9575,12.8238,12.8832,112700.0
2009-06-23 11:00:00,17.34,17.35,17.23,17.27,106600.0,12.8832,12.8907,12.8015,12.8312,106600.0
2009-06-23 11:30:00,17.27,17.34,17.24,17.32,58500.0,12.8312,12.8832,12.8089,12.8684,58500.0
2009-06-23 12:00:00,17.33,17.33,17.27,17.28,38800.0,12.8758,12.8758,12.8312,12.8387,38800.0
2009-06-23 12:30:00,17.27,17.41,17.27,17.32,67700.0,12.8312,12.9352,12.8312,12.8684,67700.0
2009-06-23 13:00:00,17.31,17.43,17.31,17.37,81800.0,12.8609,12.9501,12.8609,12.9055,81800.0
2009-06-23 13:30:00,17.37,17.39,17.28,17.29,42500.0,12.9055,12.9204,12.8387,12.8461,42500.0
2009-06-23 14:00:00,17.29,17.49,17.29,17.46,76200.0,12.8461,12.9947,12.8461,12.9724,76200.0
2009-06-23 14:30:00,17.46,17.54,17.43,17.49,101200.0,12.9724,13.0318,12.9501,12.9947,101200.0
2009-06-23 15:00:00,17.49,17.5,17.4,17.48,84000.0,12.9947,13.0021,12.9278,12.9873,84000.0
2009-06-23 15:30:00,17.49,17.53,17.41,17.46,260100.0,12.9947,13.0244,12.9352,12.9724,260100.0
2009-06-24 09:30:00,17.66,17.66,17.45,17.56,78900.0,13.121,13.121,12.965,13.0467,78900.0
2009-06-24 10:00:00,17.56,17.81,17.5,17.77,104300.0,13.0467,13.2324,13.0021,13.2027,104300.0
2009-06-24 10:30:00,17.78,17.84,17.75,17.81,68800.0,13.2101,13.2547,13.1879,13.2324,68800.0
2009-06-24 11:00:00,17.81,17.87,17.79,17.83,26400.0,13.2324,13.277,13.2176,13.2473,26400.0
2009-06-24 11:30:00,17.83,17.84,17.81,17.82,19700.0,13.2473,13.2547,13.2324,13.2399,19700.0
2009-06-24 12:00:00,17.83,17.84,17.71,17.72,23900.0,13.2473,13.2547,13.1581,13.1656,23900.0
2009-06-24 12:30:00,17.71,17.76,17.68,17.76,29400.0,13.1581,13.1953,13.1358,13.1953,29400.0
2009-06-24 13:00:00,17.76,17.84,17.75,17.83,19800.0,13.1953,13.2547,13.1879,13.2473,19800.0
2009-06-24 13:30:00,17.84,17.85,17.83,17.83,31300.0,13.2547,13.2622,13.2473,13.2473,31300.0
2009-06-24 14:00:00,17.83,17.92,17.73,17.74,113500.0,13.2473,13.3142,13.173,13.1804,113500.0
2009-06-24 14:30:00,17.74,17.78,17.64,17.71,131000.0,13.1804,13.2101,13.1061,13.1581,131000.0
2009-06-24 15:00:00,17.71,17.76,17.55,17.65,159500.0,13.1581,13.1953,13.0393,13.1136,159500.0
2009-06-24 15:30:00,17.65,17.66,17.5,17.63,339300.0,13.1136,13.121,13.0021,13.0987,339300.0
2009-06-25 09:30:00,17.52,17.57,17.28,17.54,125500.0,13.017,13.0541,12.8387,13.0318,125500.0
2009-06-25 10:00:00,17.54,17.8,17.53,17.79,112600.0,13.0318,13.225,13.0244,13.2176,112600.0
2009-06-25 10:30:00,17.79,17.79,17.57,17.57,84400.0,13.2176,13.2176,13.0541,13.0541,84400.0
2009-06-25 11:00:00,17.57,17.75,17.57,17.74,47600.0,13.0541,13.1879,13.0541,13.1804,47600.0
2009-06-25 11:30:00,17.75,17.93,17.75,17.93,68000.0,13.1879,13.3216,13.1879,13.3216,68000.0
2009-06-25 12:00:00,17.94,17.96,17.86,17.96,62400.0,13.329,13.3439,13.2696,13.3439,62400.0
2009-06-25 12:30:00,17.96,17.98,17.8,17.82,87900.0,13.3439,13.3587,13.225,13.2399,87900.0
2009-06-25 13:00:00,17.8,17.92,17.77,17.84,118300.0,13.225,13.3142,13.2027,13.2547,118300.0
2009-06-25 13:30:00,17.84,17.85,17.7,17.73,134600.0,13.2547,13.2622,13.1507,13.173,134600.0
2009-06-25 14:00:00,17.74,17.75,17.68,17.71,88000.0,13.1804,13.1879,13.1358,13.1581,88000.0
2009-06-25 14:30:00,17.71,17.76,17.66,17.73,125500.0,13.1581,13.1953,13.121,13.173,125500.0
2009-06-25 15:00:00,17.74,17.86,17.73,17.84,79900.0,13.1804,13.2696,13.173,13.2547,79900.0
2009-06-25 15:30:00,17.84,17.86,17.68,17.85,193300.0,13.2547,13.2696,13.1358,13.2622,193300.0
2009-06-26 09:30:00,17.91,17.95,17.76,17.77,59000.0,13.3067,13.3365,13.1953,13.2027,59000.0
2009-06-26 10:00:00,17.77,17.85,17.65,17.77,117100.0,13.2027,13.2622,13.1136,13.2027,117100.0
2009-06-26 10:30:00,17.79,17.81,17.68,17.75,59500.0,13.2176,13.2324,13.1358,13.1879,59500.0
2009-06-26 11:00:00,17.75,17.75,17.63,17.63,80000.0,13.1879,13.1879,13.0987,13.0987,80000.0
2009-06-26 11:30:00,17.64,17.67,17.59,17.67,128300.0,13.1061,13.1284,13.069,13.1284,128300.0
2009-06-26 12:00:00,17.67,17.74,17.67,17.73,27000.0,13.1284,13.1804,13.1284,13.173,27000.0
2009-06-26 12:30:00,17.74,17.78,17.71,17.76,26100.0,13.1804,13.2101,13.1581,13.1953,26100.0
2009-06-26 13:00:00,17.75,17.76,17.71,17.75,14600.0,13.1879,13.1953,13.1581,13.1879,14600.0
2009-06-26 13:30:00,17.74,17.76,17.68,17.72,30100.0,13.1804,13.1953,13.1358,13.1656,30100.0
2009-06-26 14:00:00,17.72,17.73,17.67,17.68,30000.0,13.1656,13.173,13.1284,13.1358,30000.0
2009-06-26 14:30:00,17.67,17.81,17.67,17.81,115200.0,13.1284,13.2324,13.1284,13.2324,115200.0
2009-06-26 15:00:00,17.81,17.83,17.74,17.79,61000.0,13.2324,13.2473,13.1804,13.2176,61000.0
2009-06-26 15:30:00,17.8,17.9,17.76,17.76,309200.0,13.225,13.2993,13.1953,13.1953,309200.0
2009-06-29 09:30:00,17.84,17.93,17.65,17.84,103600.0,13.2547,13.3216,13.1136,13.2547,103600.0
2009-06-29 10:00:00,17.85,18.26,17.85,18.26,178900.0,13.2622,13.5668,13.2622,13.5668,178900.0
2009-06-29 10:30:00,18.26,18.39,18.25,18.36,104700.0,13.5668,13.6634,13.5593,13.6411,104700.0
2009-06-29 11:00:00,18.36,18.43,18.32,18.38,102100.0,13.6411,13.6931,13.6114,13.6559,102100.0
2009-06-29 11:30:00,18.39,18.41,18.3,18.37,52400.0,13.6634,13.6782,13.5965,13.6485,52400.0
2009-06-29 12:00:00,18.38,18.42,18.37,18.42,49300.0,13.6559,13.6857,13.6485,13.6857,49300.0
2009-06-29 12:30:00,18.42,18.47,18.4,18.4,44100.0,13.6857,13.7228,13.6708,13.6708,44100.0
2009-06-29 13:00:00,18.4,18.52,18.4,18.51,43100.0,13.6708,13.76,13.6708,13.7525,43100.0
2009-06-29 13:30:00,18.51,18.52,18.42,18.43,57900.0,13.7525,13.76,13.6857,13.6931,57900.0
2009-06-29 14:00:00,18.43,18.43,18.3,18.35,87700.0,13.6931,13.6931,13.5965,13.6336,87700.0
2009-06-29 14:30:00,18.35,18.38,18.32,18.38,70800.0,13.6336,13.6559,13.6114,13.6559,70800.0
2009-06-29 15:00:00,18.38,18.47,18.37,18.44,102500.0,13.6559,13.7228,13.6485,13.7005,102500.0
2009-06-29 15:30:00,18.43,18.44,18.29,18.35,296700.0,13.6931,13.7005,13.5891,13.6336,296700.0
2009-06-30 09:30:00,18.38,18.73,18.33,18.72,108300.0,13.6559,13.916,13.6188,13.9085,108300.0
2009-06-30 10:00:00,18.71,18.72,18.39,18.39,150600.0,13.9011,13.9085,13.6634,13.6634,150600.0
2009-06-30 10:30:00,18.38,18.5,18.26,18.48,119100.0,13.6559,13.7451,13.5668,13.7302,119100.0
2009-06-30 11:00:00,18.48,18.5,18.33,18.35,94300.0,13.7302,13.7451,13.6188,13.6336,94300.0
2009-06-30 11:30:00,18.35,18.38,18.26,18.32,61100.0,13.6336,13.6559,13.5668,13.6114,61100.0
2009-06-30 12:00:00,18.32,18.42,18.27,18.41,63900.0,13.6114,13.6857,13.5742,13.6782,63900.0
2009-06-30 12:30:00,18.41,18.52,18.41,18.5,66500.0,13.6782,13.76,13.6782,13.7451,66500.0
2009-06-30 13:00:00,18.49,18.5,18.41,18.42,40300.0,13.7377,13.7451,13.6782,13.6857,40300.0
2009-06-30 13:30:00,18.42,18.42,18.37,18.39,44500.0,13.6857,13.6857,13.6485,13.6634,44500.0
2009-06-30 14:00:00,18.39,18.5,18.37,18.47,82100.0,13.6634,13.7451,13.6485,13.7228,82100.0
2009-06-30 14:30:00,18.48,18.57,18.44,18.5,83600.0,13.7302,13.7971,13.7005,13.7451,83600.0
2009-06-30 15:00:00,18.51,18.53,18.42,18.49,232500.0,13.7525,13.7674,13.6857,13.7377,232500.0
2009-06-30 15:30:00,18.49,18.54,18.37,18.46,337700.0,13.7377,13.7748,13.6485,13.7154,337700.0
2009-07-01 09:30:00,18.59,18.9,18.47,18.78,191800.0,13.812,14.0423,13.7228,13.9531,191800.0
2009-07-01 10:00:00,18.79,19.14,18.75,19.12,156800.0,13.9606,14.2206,13.9308,14.2057,156800.0
2009-07-01 10:30:00,19.12,19.16,19.08,19.13,99400.0,14.2057,14.2355,14.176,14.2132,99400.0
2009-07-01 11:00:00,19.13,19.17,19.12,19.15,69800.0,14.2132,14.2429,14.2057,14.228,69800.0
2009-07-01 11:30:00,19.15,19.19,19.14,19.16,54700.0,14.228,14.2577,14.2206,14.2355,54700.0
2009-07-01 12:00:00,19.17,19.21,19.06,19.07,75300.0,14.2429,14.2726,14.1612,14.1686,75300.0
2009-07-01 12:30:00,19.08,19.08,19.0,19.06,87900.0,14.176,14.176,14.1166,14.1612,87900.0
2009-07-01 13:00:00,19.06,19.23,19.03,19.23,102000.0,14.1612,14.2875,14.1389,14.2875,102000.0
2009-07-01 13:30:00,19.22,19.3,19.22,19.29,156000.0,14.28,14.3395,14.28,14.332,156000.0
2009-07-01 14:00:00,19.29,19.3,19.28,19.29,117200.0,14.332,14.3395,14.3246,14.332,117200.0
2009-07-01 14:30:00,19.29,19.3,19.15,19.16,161600.0,14.332,14.3395,14.228,14.2355,161600.0
2009-07-01 15:00:00,19.16,19.18,19.09,19.1,158900.0,14.2355,14.2503,14.1834,14.1909,158900.0
2009-07-01 15:30:00,19.1,19.18,19.09,19.15,498600.0,14.1909,14.2503,14.1834,14.228,498600.0
2009-07-02 09:30:00,18.97,18.98,18.65,18.92,143700.0,14.0943,14.1017,13.8565,14.0571,143700.0
2009-07-02 10:00:00,18.92,19.0,18.84,18.94,174400.0,14.0571,14.1166,13.9977,14.072,174400.0
2009-07-02 10:30:00,18.93,19.08,18.88,19.06,120700.0,14.0646,14.176,14.0274,14.1612,120700.0
2009-07-02 11:00:00,19.06,19.16,19.05,19.13,118300.0,14.1612,14.2355,14.1537,14.2132,118300.0
2009-07-02 11:30:00,19.12,19.13,18.99,19.02,101900.0,14.2057,14.2132,14.1092,14.1314,101900.0
2009-07-02 12:00:00,19.02,19.1,19.02,19.06,58600.0,14.1314,14.1909,14.1314,14.1612,58600.0
2009-07-02 12:30:00,19.05,19.08,19.03,19.08,99900.0,14.1537,14.176,14.1389,14.176,99900.0
2009-07-02 13:00:00,19.08,19.16,19.07,19.14,117000.0,14.176,14.2355,14.1686,14.2206,117000.0
2009-07-02 13:30:00,19.14,19.15,19.02,19.06,123400.0,14.2206,14.228,14.1314,14.1612,123400.0
2009-07-02 14:00:00,19.05,19.06,18.95,18.95,64000.0,14.1537,14.1612,14.0794,14.0794,64000.0
2009-07-02 14:30:00,18.96,18.96,18.9,18.9,76000.0,14.0869,14.0869,14.0423,14.0423,76000.0
2009-07-02 15:00:00,18.9,18.91,18.79,18.8,146200.0,14.0423,14.0497,13.9606,13.968,146200.0
2009-07-02 15:30:00,18.8,18.87,18.77,18.8,184000.0,13.968,14.02,13.9457,13.968,184000.0
2009-07-06 09:30:00,18.59,18.84,18.54,18.84,120800.0,13.812,13.9977,13.7748,13.9977,120800.0
2009-07-06 10:00:00,18.84,18.94,18.72,18.79,156500.0,13.9977,14.072,13.9085,13.9606,156500.0
2009-07-06 10:30:00,18.79,18.8,18.72,18.79,87300.0,13.9606,13.968,13.9085,13.9606,87300.0
2009-07-06 11:00:00,18.79,18.86,18.79,18.81,56800.0,13.9606,14.0126,13.9606,13.9754,56800.0
2009-07-06 11:30:00,18.8,18.93,18.8,18.8,49200.0,13.968,14.0646,13.968,13.968,49200.0
2009-07-06 12:00:00,18.8,18.86,18.78,18.8,32000.0,13.968,14.0126,13.9531,13.968,32000.0
2009-07-06 12:30:00,18.81,18.85,18.8,18.85,23100.0,13.9754,14.0051,13.968,14.0051,23100.0
2009-07-06 13:00:00,18.85,18.96,18.83,18.93,39300.0,14.0051,14.0869,13.9903,14.0646,39300.0
2009-07-06 13:30:00,18.93,18.93,18.84,18.84,35000.0,14.0646,14.0646,13.9977,13.9977,35000.0
2009-07-06 14:00:00,18.84,18.95,18.84,18.88,28400.0,13.9977,14.0794,13.9977,14.0274,28400.0
2009-07-06 14:30:00,18.88,18.95,18.87,18.94,99300.0,14.0274,14.0794,14.02,14.072,99300.0
2009-07-06 15:00:00,18.95,19.01,18.88,18.91,89700.0,14.0794,14.124,14.0274,14.0497,89700.0
2009-07-06 15:30:00,18.91,19.08,18.86,19.03,312300.0,14.0497,14.176,14.0126,14.1389,312300.0
2009-07-07 09:30:00,18.89,19.15,18.89,19.01,79600.0,14.0349,14.228,14.0349,14.124,79600.0
2009-07-07 10:00:00,19.02,19.03,18.85,18.87,139800.0,14.1314,14.1389,14.0051,14.02,139800.0
2009-07-07 10:30:00,18.86,18.88,18.8,18.8,95200.0,14.0126,14.0274,13.968,13.968,95200.0
2009-07-07 11:00:00,18.81,18.83,18.76,18.76,121800.0,13.9754,13.9903,13.9383,13.9383,121800.0
2009-07-07 11:30:00,18.77,18.79,18.7,18.76,74600.0,13.9457,13.9606,13.8937,13.9383,74600.0
2009-07-07 12:00:00,18.75,18.76,18.66,18.67,55100.0,13.9308,13.9383,13.864,13.8714,55100.0
2009-07-07 12:30:00,18.67,18.68,18.63,18.67,51200.0,13.8714,13.8788,13.8417,13.8714,51200.0
2009-07-07 13:00:00,18.67,18.78,18.65,18.76,39500.0,13.8714,13.9531,13.8565,13.9383,39500.0
2009-07-07 13:30:00,18.76,18.85,18.76,18.79,60100.0,13.9383,14.0051,13.9383,13.9606,60100.0
2009-07-07 14:00:00,18.8,18.83,18.76,18.78,65100.0,13.968,13.9903,13.9383,13.9531,65100.0
2009-07-07 14:30:00,18.78,18.86,18.75,18.75,222200.0,13.9531,14.0126,13.9308,13.9308,222200.0
2009-07-07 15:00:00,18.75,18.77,18.65,18.77,125400.0,13.9308,13.9457,13.8565,13.9457,125400.0
2009-07-07 15:30:00,18.77,18.78,18.56,18.59,223200.0,13.9457,13.9531,13.7897,13.812,223200.0
2009-07-08 09:30:00,18.69,18.78,18.6,18.66,188900.0,13.8863,13.9531,13.8194,13.864,188900.0
2009-07-08 10:00:00,18.66,18.75,18.57,18.61,146100.0,13.864,13.9308,13.7971,13.8268,146100.0
2009-07-08 10:30:00,18.61,18.62,18.47,18.56,145800.0,13.8268,13.8342,13.7228,13.7897,145800.0
2009-07-08 11:00:00,18.56,18.65,18.53,18.57,212800.0,13.7897,13.8565,13.7674,13.7971,212800.0
2009-07-08 11:30:00,18.56,18.7,18.56,18.64,112700.0,13.7897,13.8937,13.7897,13.8491,112700.0
2009-07-08 12:00:00,18.64,18.64,18.45,18.45,70000.0,13.8491,13.8491,13.7079,13.7079,70000.0
2009-07-08 12:30:00,18.45,18.5,18.41,18.44,67400.0,13.7079,13.7451,13.6782,13.7005,67400.0
2009-07-08 13:00:00,18.44,18.8,18.44,18.78,158400.0,13.7005,13.968,13.7005,13.9531,158400.0
2009-07-08 13:30:00,18.78,18.81,18.66,18.67,101300.0,13.9531,13.9754,13.864,13.8714,101300.0
2009-07-08 14:00:00,18.67,18.69,18.52,18.56,91100.0,13.8714,13.8863,13.76,13.7897,91100.0
2009-07-08 14:30:00,18.56,18.6,18.49,18.57,86700.0,13.7897,13.8194,13.7377,13.7971,86700.0
2009-07-08 15:00:00,18.59,18.69,18.56,18.61,150300.0,13.812,13.8863,13.7897,13.8268,150300.0
2009-07-08 15:30:00,18.61,18.9,18.61,18.86,622000.0,13.8268,14.0423,13.8268,14.0126,622000.0
2009-07-09 09:30:00,19.03,19.09,18.68,18.77,133000.0,14.1389,14.1834,13.8788,13.9457,133000.0
2009-07-09 10:00:00,18.76,18.89,18.65,18.71,136900.0,13.9383,14.0349,13.8565,13.9011,136900.0
2009-07-09 10:30:00,18.72,18.8,18.65,18.72,78300.0,13.9085,13.968,13.8565,13.9085,78300.0
2009-07-09 11:00:00,18.73,18.73,18.61,18.66,93300.0,13.916,13.916,13.8268,13.864,93300.0
2009-07-09 11:30:00,18.67,18.8,18.62,18.69,45500.0,13.8714,13.968,13.8342,13.8863,45500.0
2009-07-09 12:00:00,18.69,18.78,18.68,18.75,39100.0,13.8863,13.9531,13.8788,13.9308,39100.0
2009-07-09 12:30:00,18.76,18.79,18.72,18.78,52100.0,13.9383,13.9606,13.9085,13.9531,52100.0
2009-07-09 13:00:00,18.78,18.82,18.69,18.73,108400.0,13.9531,13.9828,13.8863,13.916,108400.0
2009-07-09 13:30:00,18.74,18.8,18.73,18.8,72900.0,13.9234,13.968,13.916,13.968,72900.0
2009-07-09 14:00:00,18.8,18.91,18.77,18.88,87400.0,13.968,14.0497,13.9457,14.0274,87400.0
2009-07-09 14:30:00,18.88,18.92,18.85,18.85,94500.0,14.0274,14.0571,14.0051,14.0051,94500.0
2009-07-09 15:00:00,18.85,18.95,18.8,18.89,202000.0,14.0051,14.0794,13.968,14.0349,202000.0
2009-07-09 15:30:00,18.9,18.93,18.82,18.87,434900.0,14.0423,14.0646,13.9828,14.02,434900.0
2009-07-10 09:30:00,18.71,19.15,18.66,18.98,83800.0,13.9011,14.228,13.864,14.1017,83800.0
2009-07-10 10:00:00,18.98,19.11,18.9,18.97,96800.0,14.1017,14.1983,14.0423,14.0943,96800.0
2009-07-10 10:30:00,18.98,19.04,18.86,19.03,90000.0,14.1017,14.1463,14.0126,14.1389,90000.0
2009-07-10 11:00:00,19.02,19.02,18.76,18.78,93500.0,14.1314,14.1314,13.9383,13.9531,93500.0
2009-07-10 11:30:00,18.79,18.94,18.79,18.92,113600.0,13.9606,14.072,13.9606,14.0571,113600.0
2009-07-10 12:00:00,18.91,19.03,18.91,19.0,44900.0,14.0497,14.1389,14.0497,14.1166,44900.0
2009-07-10 12:30:00,18.99,19.1,18.96,19.05,58300.0,14.1092,14.1909,14.0869,14.1537,58300.0
2009-07-10 13:00:00,19.06,19.14,19.05,19.11,46900.0,14.1612,14.2206,14.1537,14.1983,46900.0
2009-07-10 13:30:00,19.11,19.19,19.08,19.18,58300.0,14.1983,14.2577,14.176,14.2503,58300.0
2009-07-10 14:00:00,19.18,19.18,19.05,19.06,77900.0,14.2503,14.2503,14.1537,14.1612,77900.0
2009-07-10 14:30:00,19.07,19.09,19.03,19.03,76000.0,14.1686,14.1834,14.1389,14.1389,76000.0
2009-07-10 15:00:00,19.03,19.09,19.0,19.05,94500.0,14.1389,14.1834,14.1166,14.1537,94500.0
2009-07-10 15:30:00,19.04,19.18,19.04,19.1,256000.0,14.1463,14.2503,14.1463,14.1909,256000.0
2009-07-13 09:30:00,19.02,19.15,18.75,18.81,118100.0,14.1314,14.228,13.9308,13.9754,118100.0
2009-07-13 10:00:00,18.8,18.89,18.68,18.89,101100.0,13.968,14.0349,13.8788,14.0349,101100.0
2009-07-13 10:30:00,18.9,19.12,18.9,19.09,116000.0,14.0423,14.2057,14.0423,14.1834,116000.0
2009-07-13 11:00:00,19.09,19.11,18.98,18.98,52000.0,14.1834,14.1983,14.1017,14.1017,52000.0
2009-07-13 11:30:00,18.98,19.26,18.98,19.22,73200.0,14.1017,14.3098,14.1017,14.28,73200.0
2009-07-13 12:00:00,19.22,19.26,19.1,19.12,39500.0,14.28,14.3098,14.1909,14.2057,39500.0
2009-07-13 12:30:00,19.13,19.14,19.06,19.09,81500.0,14.2132,14.2206,14.1612,14.1834,81500.0
2009-07-13 13:00:00,19.1,19.15,19.09,19.13,59600.0,14.1909,14.228,14.1834,14.2132,59600.0
2009-07-13 13:30:00,19.14,19.14,19.1,19.12,61200.0,14.2206,14.2206,14.1909,14.2057,61200.0
2009-07-13 14:00:00,19.13,19.19,19.11,19.15,84100.0,14.2132,14.2577,14.1983,14.228,84100.0
2009-07-13 14:30:00,19.16,19.19,19.13,19.16,89100.0,14.2355,14.2577,14.2132,14.2355,89100.0
2009-07-13 15:00:00,19.17,19.23,19.14,19.17,94400.0,14.2429,14.2875,14.2206,14.2429,94400.0
2009-07-13 15:30:00,19.16,19.32,19.14,19.29,306300.0,14.2355,14.3543,14.2206,14.332,306300.0
2009-07-14 09:30:00,19.27,19.39,19.06,19.06,59800.0,14.3172,14.4063,14.1612,14.1612,59800.0
2009-07-14 10:00:00,19.09,19.24,19.08,19.21,156700.0,14.1834,14.2949,14.176,14.2726,156700.0
2009-07-14 10:30:00,19.21,19.23,19.06,19.14,90300.0,14.2726,14.2875,14.1612,14.2206,90300.0
2009-07-14 11:00:00,19.14,19.36,19.14,19.34,67200.0,14.2206,14.3841,14.2206,14.3692,67200.0
2009-07-14 11:30:00,19.34,19.37,19.29,19.33,68300.0,14.3692,14.3915,14.332,14.3618,68300.0
2009-07-14 12:00:00,19.34,19.34,19.18,19.23,60600.0,14.3692,14.3692,14.2503,14.2875,60600.0
2009-07-14 12:30:00,19.23,19.28,19.2,19.23,54800.0,14.2875,14.3246,14.2652,14.2875,54800.0
2009-07-14 13:00:00,19.24,19.28,19.23,19.26,46900.0,14.2949,14.3246,14.2875,14.3098,46900.0
2009-07-14 13:30:00,19.26,19.29,19.25,19.26,48600.0,14.3098,14.332,14.3023,14.3098,48600.0
2009-07-14 14:00:00,19.27,19.36,19.23,19.29,91700.0,14.3172,14.3841,14.2875,14.332,91700.0
2009-07-14 14:30:00,19.28,19.36,19.27,19.33,178000.0,14.3246,14.3841,14.3172,14.3618,178000.0
2009-07-14 15:00:00,19.33,19.37,19.25,19.26,81900.0,14.3618,14.3915,14.3023,14.3098,81900.0
2009-07-14 15:30:00,19.27,19.35,19.26,19.33,132000.0,14.3172,14.3766,14.3098,14.3618,132000.0
2009-07-15 09:30:00,19.9,20.16,19.9,20.12,222200.0,14.7853,14.9784,14.7853,14.9487,222200.0
2009-07-15 10:00:00,20.11,20.17,20.03,20.07,143500.0,14.9413,14.9859,14.8818,14.9116,143500.0
2009-07-15 10:30:00,20.06,20.13,19.97,19.97,133600.0,14.9041,14.9561,14.8373,14.8373,133600.0
2009-07-15 11:00:00,19.97,20.14,19.97,20.12,187000.0,14.8373,14.9636,14.8373,14.9487,187000.0
2009-07-15 11:30:00,20.12,20.19,20.08,20.16,74000.0,14.9487,15.0007,14.919,14.9784,74000.0
2009-07-15 12:00:00,20.16,20.17,20.11,20.12,106400.0,14.9784,14.9859,14.9413,14.9487,106400.0
2009-07-15 12:30:00,20.13,20.17,20.08,20.09,67400.0,14.9561,14.9859,14.919,14.9264,67400.0
2009-07-15 13:00:00,20.08,20.12,20.07,20.12,50100.0,14.919,14.9487,14.9116,14.9487,50100.0
2009-07-15 13:30:00,20.12,20.19,20.1,20.18,53400.0,14.9487,15.0007,14.9339,14.9933,53400.0
2009-07-15 14:00:00,20.19,20.22,20.13,20.17,141700.0,15.0007,15.023,14.9561,14.9859,141700.0
2009-07-15 14:30:00,20.18,20.25,20.17,20.24,124100.0,14.9933,15.0453,14.9859,15.0379,124100.0
2009-07-15 15:00:00,20.25,20.29,20.21,20.22,167200.0,15.0453,15.075,15.0156,15.023,167200.0
2009-07-15 15:30:00,20.22,20.37,20.18,20.34,429100.0,15.023,15.1345,14.9933,15.1122,429100.0
2009-07-16 09:30:00,20.3,20.73,20.3,20.57,129200.0,15.0825,15.4019,15.0825,15.2831,129200.0
2009-07-16 10:00:00,20.56,20.59,20.34,20.54,161500.0,15.2756,15.2979,15.1122,15.2608,161500.0
2009-07-16 10:30:00,20.54,20.57,20.37,20.37,99900.0,15.2608,15.2831,15.1345,15.1345,99900.0
2009-07-16 11:00:00,20.37,20.43,20.26,20.28,70200.0,15.1345,15.179,15.0527,15.0676,70200.0
2009-07-16 11:30:00,20.27,20.43,20.23,20.41,83100.0,15.0602,15.179,15.0304,15.1642,83100.0
2009-07-16 12:00:00,20.41,20.43,20.36,20.4,56500.0,15.1642,15.179,15.127,15.1567,56500.0
2009-07-16 12:30:00,20.4,20.47,20.38,20.38,37500.0,15.1567,15.2088,15.1419,15.1419,37500.0
2009-07-16 13:00:00,20.39,20.42,20.3,20.3,94500.0,15.1493,15.1716,15.0825,15.0825,94500.0
2009-07-16 13:30:00,20.3,20.47,20.3,20.45,104300.0,15.0825,15.2088,15.0825,15.1939,104300.0
2009-07-16 14:00:00,20.45,20.48,20.4,20.46,88200.0,15.1939,15.2162,15.1567,15.2013,88200.0
2009-07-16 14:30:00,20.47,20.55,20.45,20.54,134400.0,15.2088,15.2682,15.1939,15.2608,134400.0
2009-07-16 15:00:00,20.54,20.55,20.47,20.48,154800.0,15.2608,15.2682,15.2088,15.2162,154800.0
2009-07-16 15:30:00,20.48,20.52,20.45,20.45,346600.0,15.2162,15.2459,15.1939,15.1939,346600.0
2009-07-17 09:30:00,20.41,20.61,20.41,20.49,261000.0,15.1642,15.3128,15.1642,15.2236,261000.0
2009-07-17 10:00:00,20.49,20.59,20.38,20.59,135000.0,15.2236,15.2979,15.1419,15.2979,135000.0
2009-07-17 10:30:00,20.59,20.63,20.43,20.44,102100.0,15.2979,15.3276,15.179,15.1865,102100.0
2009-07-17 11:00:00,20.44,20.52,20.39,20.5,74500.0,15.1865,15.2459,15.1493,15.231,74500.0
2009-07-17 11:30:00,20.49,20.52,20.44,20.5,67700.0,15.2236,15.2459,15.1865,15.231,67700.0
2009-07-17 12:00:00,20.5,20.55,20.44,20.47,82300.0,15.231,15.2682,15.1865,15.2088,82300.0
2009-07-17 12:30:00,20.47,20.53,20.44,20.51,43500.0,15.2088,15.2533,15.1865,15.2385,43500.0
2009-07-17 13:00:00,20.52,20.58,20.5,20.57,48200.0,15.2459,15.2905,15.231,15.2831,48200.0
2009-07-17 13:30:00,20.57,20.64,20.55,20.57,52300.0,15.2831,15.3351,15.2682,15.2831,52300.0
2009-07-17 14:00:00,20.57,20.59,20.53,20.59,76600.0,15.2831,15.2979,15.2533,15.2979,76600.0
2009-07-17 14:30:00,20.59,20.61,20.52,20.54,82700.0,15.2979,15.3128,15.2459,15.2608,82700.0
2009-07-17 15:00:00,20.54,20.57,20.47,20.47,106900.0,15.2608,15.2831,15.2088,15.2088,106900.0
2009-07-17 15:30:00,20.47,20.53,20.38,20.52,409700.0,15.2088,15.2533,15.1419,15.2459,409700.0
2009-07-20 09:30:00,20.68,20.87,20.65,20.76,80300.0,15.3648,15.5059,15.3425,15.4242,80300.0
2009-07-20 10:00:00,20.79,20.9,20.62,20.63,79500.0,15.4465,15.5282,15.3202,15.3276,79500.0
2009-07-20 10:30:00,20.66,20.69,20.52,20.61,106200.0,15.3499,15.3722,15.2459,15.3128,106200.0
2009-07-20 11:00:00,20.61,20.72,20.6,20.7,77300.0,15.3128,15.3945,15.3053,15.3796,77300.0
2009-07-20 11:30:00,20.71,20.72,20.66,20.69,43100.0,15.3871,15.3945,15.3499,15.3722,43100.0
2009-07-20 12:00:00,20.7,20.76,20.69,20.76,40200.0,15.3796,15.4242,15.3722,15.4242,40200.0
2009-07-20 12:30:00,20.76,20.84,20.73,20.74,74500.0,15.4242,15.4837,15.4019,15.4094,74500.0
2009-07-20 13:00:00,20.75,20.79,20.7,20.7,39100.0,15.4168,15.4465,15.3796,15.3796,39100.0
2009-07-20 13:30:00,20.71,20.71,20.63,20.71,54800.0,15.3871,15.3871,15.3276,15.3871,54800.0
2009-07-20 14:00:00,20.71,20.79,20.7,20.74,44900.0,15.3871,15.4465,15.3796,15.4094,44900.0
2009-07-20 14:30:00,20.73,20.76,20.7,20.71,74700.0,15.4019,15.4242,15.3796,15.3871,74700.0
2009-07-20 15:00:00,20.71,20.84,20.71,20.81,106500.0,15.3871,15.4837,15.3871,15.4614,106500.0
2009-07-20 15:30:00,20.8,20.92,20.76,20.82,349800.0,15.4539,15.5431,15.4242,15.4688,349800.0
2009-07-21 09:30:00,21.25,21.4,20.99,21.02,363700.0,15.7883,15.8997,15.5951,15.6174,363700.0
2009-07-21 10:00:00,21.01,21.06,20.7,20.7,240100.0,15.61,15.6471,15.3796,15.3796,240100.0
2009-07-21 10:30:00,20.71,20.81,20.67,20.75,163200.0,15.3871,15.4614,15.3574,15.4168,163200.0
2009-07-21 11:00:00,20.75,20.75,20.61,20.65,95000.0,15.4168,15.4168,15.3128,15.3425,95000.0
2009-07-21 11:30:00,20.64,20.64,20.39,20.41,95500.0,15.3351,15.3351,15.1493,15.1642,95500.0
2009-07-21 12:00:00,20.39,20.49,20.35,20.4,118500.0,15.1493,15.2236,15.1196,15.1567,118500.0
2009-07-21 12:30:00,20.4,20.45,20.33,20.44,140100.0,15.1567,15.1939,15.1047,15.1865,140100.0
2009-07-21 13:00:00,20.44,20.63,20.42,20.63,82700.0,15.1865,15.3276,15.1716,15.3276,82700.0
2009-07-21 13:30:00,20.63,20.66,20.45,20.54,236500.0,15.3276,15.3499,15.1939,15.2608,236500.0
2009-07-21 14:00:00,20.54,20.67,20.53,20.64,70500.0,15.2608,15.3574,15.2533,15.3351,70500.0
2009-07-21 14:30:00,20.63,20.74,20.59,20.73,89600.0,15.3276,15.4094,15.2979,15.4019,89600.0
2009-07-21 15:00:00,20.73,20.79,20.66,20.7,187400.0,15.4019,15.4465,15.3499,15.3796,187400.0
2009-07-21 15:30:00,20.71,20.78,20.65,20.7,546400.0,15.3871,15.4391,15.3425,15.3796,546400.0
2009-07-22 09:30:00,20.77,21.28,20.61,21.24,173000.0,15.4317,15.8106,15.3128,15.7809,173000.0
2009-07-22 10:00:00,21.25,21.35,21.08,21.09,118100.0,15.7883,15.8626,15.662,15.6694,118100.0
2009-07-22 10:30:00,21.09,21.19,21.02,21.18,126900.0,15.6694,15.7437,15.6174,15.7363,126900.0
2009-07-22 11:00:00,21.19,21.23,21.04,21.05,106700.0,15.7437,15.7734,15.6323,15.6397,106700.0
2009-07-22 11:30:00,21.04,21.13,21.03,21.13,67400.0,15.6323,15.6991,15.6248,15.6991,67400.0
2009-07-22 12:00:00,21.13,21.2,21.11,21.19,85800.0,15.6991,15.7511,15.6843,15.7437,85800.0
2009-07-22 12:30:00,21.2,21.24,21.17,21.18,98500.0,15.7511,15.7809,15.7288,15.7363,98500.0
2009-07-22 13:00:00,21.18,21.19,21.11,21.12,69500.0,15.7363,15.7437,15.6843,15.6917,69500.0
2009-07-22 13:30:00,21.12,21.15,21.08,21.13,73700.0,15.6917,15.714,15.662,15.6991,73700.0
2009-07-22 14:00:00,21.14,21.15,21.07,21.11,88300.0,15.7066,15.714,15.6545,15.6843,88300.0
2009-07-22 14:30:00,21.1,21.21,21.1,21.2,115100.0,15.6768,15.7586,15.6768,15.7511,115100.0
2009-07-22 15:00:00,21.2,21.23,21.04,21.1,81100.0,15.7511,15.7734,15.6323,15.6768,81100.0
2009-07-22 15:30:00,21.11,21.22,21.09,21.13,274700.0,15.6843,15.766,15.6694,15.6991,274700.0
2009-07-23 09:30:00,21.25,21.42,21.19,21.41,82300.0,15.7883,15.9146,15.7437,15.9072,82300.0
2009-07-23 10:00:00,21.42,21.47,21.35,21.41,193700.0,15.9146,15.9517,15.8626,15.9072,193700.0
2009-07-23 10:30:00,21.42,21.45,21.33,21.41,152600.0,15.9146,15.9369,15.8477,15.9072,152600.0
2009-07-23 11:00:00,21.41,21.52,21.4,21.47,137500.0,15.9072,15.9889,15.8997,15.9517,137500.0
2009-07-23 11:30:00,21.48,21.48,21.4,21.4,44200.0,15.9592,15.9592,15.8997,15.8997,44200.0
2009-07-23 12:00:00,21.41,21.5,21.4,21.5,59000.0,15.9072,15.974,15.8997,15.974,59000.0
2009-07-23 12:30:00,21.5,21.64,21.49,21.63,65700.0,15.974,16.078,15.9666,16.0706,65700.0
2009-07-23 13:00:00,21.63,21.69,21.59,21.64,73500.0,16.0706,16.1152,16.0409,16.078,73500.0
2009-07-23 13:30:00,21.63,21.72,21.62,21.7,101800.0,16.0706,16.1375,16.0632,16.1226,101800.0
2009-07-23 14:00:00,21.71,21.78,21.67,21.73,95300.0,16.1301,16.1821,16.1003,16.1449,95300.0
2009-07-23 14:30:00,21.74,21.76,21.53,21.57,187500.0,16.1523,16.1672,15.9963,16.026,187500.0
2009-07-23 15:00:00,21.57,21.62,21.54,21.59,183000.0,16.026,16.0632,16.0037,16.0409,183000.0
2009-07-23 15:30:00,21.58,21.58,21.38,21.41,439700.0,16.0335,16.0335,15.8849,15.9072,439700.0
2009-07-24 09:30:00,21.42,21.68,21.42,21.49,61200.0,15.9146,16.1078,15.9146,15.9666,61200.0
2009-07-24 10:00:00,21.49,21.6,21.43,21.52,75500.0,15.9666,16.0483,15.922,15.9889,75500.0
2009-07-24 10:30:00,21.53,21.53,21.32,21.39,365200.0,15.9963,15.9963,15.8403,15.8923,365200.0
2009-07-24 11:00:00,21.39,21.47,21.35,21.44,73600.0,15.8923,15.9517,15.8626,15.9294,73600.0
2009-07-24 11:30:00,21.45,21.56,21.42,21.55,78200.0,15.9369,16.0186,15.9146,16.0112,78200.0
2009-07-24 12:00:00,21.55,21.6,21.52,21.57,54700.0,16.0112,16.0483,15.9889,16.026,54700.0
2009-07-24 12:30:00,21.56,21.59,21.46,21.48,56900.0,16.0186,16.0409,15.9443,15.9592,56900.0
2009-07-24 13:00:00,21.47,21.49,21.44,21.47,51700.0,15.9517,15.9666,15.9294,15.9517,51700.0
2009-07-24 13:30:00,21.47,21.53,21.41,21.42,123000.0,15.9517,15.9963,15.9072,15.9146,123000.0
2009-07-24 14:00:00,21.43,21.47,21.37,21.39,113400.0,15.922,15.9517,15.8774,15.8923,113400.0
2009-07-24 14:30:00,21.4,21.42,21.34,21.37,114000.0,15.8997,15.9146,15.8551,15.8774,114000.0
2009-07-24 15:00:00,21.37,21.46,21.37,21.45,104200.0,15.8774,15.9443,15.8774,15.9369,104200.0
2009-07-24 15:30:00,21.45,21.58,21.41,21.56,497200.0,15.9369,16.0335,15.9072,16.0186,497200.0
2009-07-27 11:00:00,21.45,21.52,21.42,21.49,35700.0,15.9369,15.9889,15.9146,15.9666,35700.0
2009-07-27 11:30:00,21.49,21.57,21.45,21.45,66400.0,15.9666,16.026,15.9369,15.9369,66400.0
2009-07-27 12:00:00,21.46,21.52,21.44,21.49,45400.0,15.9443,15.9889,15.9294,15.9666,45400.0
2009-07-27 12:30:00,21.48,21.51,21.46,21.49,44200.0,15.9592,15.9815,15.9443,15.9666,44200.0
2009-07-27 13:00:00,21.48,21.53,21.39,21.39,364400.0,15.9592,15.9963,15.8923,15.8923,364400.0
2009-07-27 13:30:00,21.39,21.52,21.39,21.46,69900.0,15.8923,15.9889,15.8923,15.9443,69900.0
2009-07-27 14:00:00,21.47,21.55,21.44,21.55,111400.0,15.9517,16.0112,15.9294,16.0112,111400.0
2009-07-27 14:30:00,21.55,21.64,21.54,21.57,83900.0,16.0112,16.078,16.0037,16.026,83900.0
2009-07-27 15:00:00,21.58,21.59,21.52,21.57,131600.0,16.0335,16.0409,15.9889,16.026,131600.0
2009-07-27 15:30:00,21.56,21.63,21.51,21.62,221800.0,16.0186,16.0706,15.9815,16.0632,221800.0
2009-07-28 09:30:00,21.54,21.62,21.4,21.6,80700.0,16.0037,16.0632,15.8997,16.0483,80700.0
2009-07-28 10:00:00,21.6,21.6,21.29,21.4,126000.0,16.0483,16.0483,15.818,15.8997,126000.0
2009-07-28 10:30:00,21.38,21.42,21.34,21.38,45300.0,15.8849,15.9146,15.8551,15.8849,45300.0
2009-07-28 11:00:00,21.38,21.38,21.23,21.36,120400.0,15.8849,15.8849,15.7734,15.87,120400.0
2009-07-28 11:30:00,21.36,21.51,21.33,21.45,70800.0,15.87,15.9815,15.8477,15.9369,70800.0
2009-07-28 12:00:00,21.45,21.45,21.34,21.37,113100.0,15.9369,15.9369,15.8551,15.8774,113100.0
2009-07-28 12:30:00,21.37,21.42,21.34,21.4,48100.0,15.8774,15.9146,15.8551,15.8997,48100.0
2009-07-28 13:00:00,21.38,21.49,21.34,21.48,66600.0,15.8849,15.9666,15.8551,15.9592,66600.0
2009-07-28 13:30:00,21.48,21.5,21.41,21.45,59500.0,15.9592,15.974,15.9072,15.9369,59500.0
2009-07-28 14:00:00,21.45,21.47,21.39,21.46,187000.0,15.9369,15.9517,15.8923,15.9443,187000.0
2009-07-28 14:30:00,21.47,21.52,21.42,21.46,189400.0,15.9517,15.9889,15.9146,15.9443,189400.0
2009-07-28 15:00:00,21.45,21.5,21.4,21.45,317500.0,15.9369,15.974,15.8997,15.9369,317500.0
2009-07-28 15:30:00,21.45,21.54,21.42,21.5,398700.0,15.9369,16.0037,15.9146,15.974,398700.0
2009-07-29 09:30:00,20.28,20.59,19.81,20.18,465300.0,15.0676,15.2979,14.7184,14.9933,465300.0
2009-07-29 10:00:00,20.19,20.43,20.16,20.3,553800.0,15.0007,15.179,14.9784,15.0825,553800.0
2009-07-29 10:30:00,20.3,20.39,20.22,20.35,813700.0,15.0825,15.1493,15.023,15.1196,813700.0
2009-07-29 11:00:00,20.36,20.37,19.88,19.95,506400.0,15.127,15.1345,14.7704,14.8224,506400.0
2009-07-29 11:30:00,19.95,19.96,19.8,19.86,220000.0,14.8224,14.8298,14.711,14.7555,220000.0
2009-07-29 12:00:00,19.87,19.92,19.77,19.81,144700.0,14.763,14.8001,14.6887,14.7184,144700.0
2009-07-29 12:30:00,19.81,19.81,19.68,19.69,159900.0,14.7184,14.7184,14.6218,14.6292,159900.0
2009-07-29 13:00:00,19.69,19.7,19.53,19.58,166400.0,14.6292,14.6367,14.5104,14.5475,166400.0
2009-07-29 13:30:00,19.58,19.69,19.5,19.64,215200.0,14.5475,14.6292,14.4881,14.5921,215200.0
2009-07-29 14:00:00,19.63,19.7,19.57,19.67,210500.0,14.5847,14.6367,14.5401,14.6144,210500.0
2009-07-29 14:30:00,19.66,19.67,19.32,19.32,214500.0,14.6069,14.6144,14.3543,14.3543,214500.0
2009-07-29 15:00:00,19.31,19.37,19.26,19.32,210200.0,14.3469,14.3915,14.3098,14.3543,210200.0
2009-07-29 15:30:00,19.33,19.53,19.29,19.45,552700.0,14.3618,14.5104,14.332,14.4509,552700.0
2009-07-30 09:30:00,19.38,19.5,18.81,19.05,368400.0,14.3989,14.4881,13.9754,14.1537,368400.0
2009-07-30 10:00:00,19.06,19.08,18.86,18.88,242800.0,14.1612,14.176,14.0126,14.0274,242800.0
2009-07-30 10:30:00,18.88,19.13,18.88,19.02,150400.0,14.0274,14.2132,14.0274,14.1314,150400.0
2009-07-30 11:00:00,19.03,19.04,18.87,18.96,177100.0,14.1389,14.1463,14.02,14.0869,177100.0
2009-07-30 11:30:00,18.97,19.01,18.94,18.99,213100.0,14.0943,14.124,14.072,14.1092,213100.0
2009-07-30 12:00:00,18.99,19.17,18.99,19.11,263000.0,14.1092,14.2429,14.1092,14.1983,263000.0
2009-07-30 12:30:00,19.11,19.14,19.02,19.09,147000.0,14.1983,14.2206,14.1314,14.1834,147000.0
2009-07-30 13:00:00,19.1,19.15,19.0,19.05,143900.0,14.1909,14.228,14.1166,14.1537,143900.0
2009-07-30 13:30:00,19.05,19.1,19.03,19.03,128600.0,14.1537,14.1909,14.1389,14.1389,128600.0
2009-07-30 14:00:00,19.03,19.05,19.01,19.02,102100.0,14.1389,14.1537,14.124,14.1314,102100.0
2009-07-30 14:30:00,19.03,19.03,18.9,18.93,104700.0,14.1389,14.1389,14.0423,14.0646,104700.0
2009-07-30 15:00:00,18.93,19.02,18.93,18.97,225500.0,14.0646,14.1314,14.0646,14.0943,225500.0
2009-07-30 15:30:00,18.97,18.98,18.77,18.82,552500.0,14.0943,14.1017,13.9457,13.9828,552500.0
2009-07-31 09:30:00,18.84,18.99,18.46,18.46,207800.0,13.9977,14.1092,13.7154,13.7154,207800.0
2009-07-31 10:00:00,18.45,18.57,18.41,18.48,204600.0,13.7079,13.7971,13.6782,13.7302,204600.0
2009-07-31 10:30:00,18.48,18.57,18.46,18.5,104100.0,13.7302,13.7971,13.7154,13.7451,104100.0
2009-07-31 11:00:00,18.5,18.54,18.45,18.52,102700.0,13.7451,13.7748,13.7079,13.76,102700.0
2009-07-31 11:30:00,18.51,18.58,18.48,18.51,109900.0,13.7525,13.8045,13.7302,13.7525,109900.0
2009-07-31 12:00:00,18.5,18.53,18.47,18.53,72300.0,13.7451,13.7674,13.7228,13.7674,72300.0
2009-07-31 12:30:00,18.53,18.54,18.48,18.53,60800.0,13.7674,13.7748,13.7302,13.7674,60800.0
2009-07-31 13:00:00,18.53,18.56,18.5,18.55,83000.0,13.7674,13.7897,13.7451,13.7822,83000.0
2009-07-31 13:30:00,18.56,18.58,18.52,18.53,92100.0,13.7897,13.8045,13.76,13.7674,92100.0
2009-07-31 14:00:00,18.52,18.57,18.5,18.55,119600.0,13.76,13.7971,13.7451,13.7822,119600.0
2009-07-31 14:30:00,18.55,18.56,18.51,18.54,141000.0,13.7822,13.7897,13.7525,13.7748,141000.0
2009-07-31 15:00:00,18.54,18.58,18.52,18.56,147600.0,13.7748,13.8045,13.76,13.7897,147600.0
2009-07-31 15:30:00,18.57,18.61,18.36,18.41,515300.0,13.7971,13.8268,13.6411,13.6782,515300.0
2009-08-03 09:30:00,18.7,18.72,18.29,18.42,124800.0,13.8937,13.9085,13.5891,13.6857,124800.0
2009-08-03 10:00:00,18.43,18.66,18.37,18.63,164600.0,13.6931,13.864,13.6485,13.8417,164600.0
2009-08-03 10:30:00,18.64,18.7,18.59,18.61,101200.0,13.8491,13.8937,13.812,13.8268,101200.0
2009-08-03 11:00:00,18.62,18.78,18.62,18.71,131200.0,13.8342,13.9531,13.8342,13.9011,131200.0
2009-08-03 11:30:00,18.71,18.82,18.71,18.82,67000.0,13.9011,13.9828,13.9011,13.9828,67000.0
2009-08-03 12:00:00,18.82,18.84,18.8,18.83,55200.0,13.9828,13.9977,13.968,13.9903,55200.0
2009-08-03 12:30:00,18.82,18.85,18.78,18.8,65900.0,13.9828,14.0051,13.9531,13.968,65900.0
2009-08-03 13:00:00,18.8,18.85,18.8,18.84,44700.0,13.968,14.0051,13.968,13.9977,44700.0
2009-08-03 13:30:00,18.84,18.87,18.84,18.86,43500.0,13.9977,14.02,13.9977,14.0126,43500.0
2009-08-03 14:00:00,18.86,18.92,18.86,18.89,120700.0,14.0126,14.0571,14.0126,14.0349,120700.0
2009-08-03 14:30:00,18.89,18.92,18.86,18.91,141200.0,14.0349,14.0571,14.0126,14.0497,141200.0
2009-08-03 15:00:00,18.92,18.99,18.92,18.96,154100.0,14.0571,14.1092,14.0571,14.0869,154100.0
2009-08-03 15:30:00,18.96,18.97,18.87,18.92,350300.0,14.0869,14.0943,14.02,14.0571,350300.0
2009-08-04 09:30:00,18.97,19.01,18.68,18.98,85300.0,14.0943,14.124,13.8788,14.1017,85300.0
2009-08-04 10:00:00,18.99,19.08,18.92,19.04,155000.0,14.1092,14.176,14.0571,14.1463,155000.0
2009-08-04 10:30:00,19.05,19.06,18.95,19.04,69500.0,14.1537,14.1612,14.0794,14.1463,69500.0
2009-08-04 11:00:00,19.04,19.08,18.98,19.0,67400.0,14.1463,14.176,14.1017,14.1166,67400.0
2009-08-04 11:30:00,19.0,19.04,18.95,19.04,74300.0,14.1166,14.1463,14.0794,14.1463,74300.0
2009-08-04 12:00:00,19.04,19.04,18.99,19.02,101100.0,14.1463,14.1463,14.1092,14.1314,101100.0
2009-08-04 12:30:00,19.02,19.03,18.99,19.02,69000.0,14.1314,14.1389,14.1092,14.1314,69000.0
2009-08-04 13:00:00,19.01,19.01,18.94,18.95,107500.0,14.124,14.124,14.072,14.0794,107500.0
2009-08-04 13:30:00,18.95,18.96,18.82,18.85,62000.0,14.0794,14.0869,13.9828,14.0051,62000.0
2009-08-04 14:00:00,18.85,18.96,18.85,18.95,71700.0,14.0051,14.0869,14.0051,14.0794,71700.0
2009-08-04 14:30:00,18.95,18.98,18.87,18.89,88900.0,14.0794,14.1017,14.02,14.0349,88900.0
2009-08-04 15:00:00,18.88,18.92,18.86,18.89,62800.0,14.0274,14.0571,14.0126,14.0349,62800.0
2009-08-04 15:30:00,18.88,18.93,18.85,18.91,198700.0,14.0274,14.0646,14.0051,14.0497,198700.0
2009-08-05 09:30:00,18.88,19.08,18.58,18.65,134400.0,14.0274,14.176,13.8045,13.8565,134400.0
2009-08-05 10:00:00,18.64,18.65,18.4,18.55,189400.0,13.8491,13.8565,13.6708,13.7822,189400.0
2009-08-05 10:30:00,18.54,18.6,18.51,18.59,155400.0,13.7748,13.8194,13.7525,13.812,155400.0
2009-08-05 11:00:00,18.6,18.65,18.54,18.65,92400.0,13.8194,13.8565,13.7748,13.8565,92400.0
2009-08-05 11:30:00,18.64,18.65,18.58,18.59,55600.0,13.8491,13.8565,13.8045,13.812,55600.0
2009-08-05 12:00:00,18.59,18.65,18.58,18.61,91800.0,13.812,13.8565,13.8045,13.8268,91800.0
2009-08-05 12:30:00,18.61,18.65,18.56,18.56,73600.0,13.8268,13.8565,13.7897,13.7897,73600.0
2009-08-05 13:00:00,18.57,18.68,18.52,18.67,82900.0,13.7971,13.8788,13.76,13.8714,82900.0
2009-08-05 13:30:00,18.67,18.68,18.59,18.6,103700.0,13.8714,13.8788,13.812,13.8194,103700.0
2009-08-05 14:00:00,18.6,18.64,18.57,18.61,84200.0,13.8194,13.8491,13.7971,13.8268,84200.0
2009-08-05 14:30:00,18.6,18.72,18.6,18.67,96000.0,13.8194,13.9085,13.8194,13.8714,96000.0
2009-08-05 15:00:00,18.67,18.7,18.63,18.69,207100.0,13.8714,13.8937,13.8417,13.8863,207100.0
2009-08-05 15:30:00,18.69,18.69,18.55,18.61,494500.0,13.8863,13.8863,13.7822,13.8268,494500.0
2009-08-06 09:30:00,18.67,18.83,18.45,18.51,57100.0,13.8714,13.9903,13.7079,13.7525,57100.0
2009-08-06 10:00:00,18.52,18.52,18.32,18.36,55600.0,13.76,13.76,13.6114,13.6411,55600.0
2009-08-06 10:30:00,18.37,18.47,18.37,18.4,42300.0,13.6485,13.7228,13.6485,13.6708,42300.0
2009-08-06 11:00:00,18.39,18.48,18.39,18.44,89300.0,13.6634,13.7302,13.6634,13.7005,89300.0
2009-08-06 11:30:00,18.44,18.51,18.39,18.43,64700.0,13.7005,13.7525,13.6634,13.6931,64700.0
2009-08-06 12:00:00,18.44,18.49,18.4,18.49,44200.0,13.7005,13.7377,13.6708,13.7377,44200.0
2009-08-06 12:30:00,18.48,18.54,18.44,18.45,29300.0,13.7302,13.7748,13.7005,13.7079,29300.0
2009-08-06 13:00:00,18.45,18.5,18.41,18.47,23300.0,13.7079,13.7451,13.6782,13.7228,23300.0
2009-08-06 13:30:00,18.48,18.54,18.42,18.45,33500.0,13.7302,13.7748,13.6857,13.7079,33500.0
2009-08-06 14:00:00,18.45,18.45,18.39,18.43,96400.0,13.7079,13.7079,13.6634,13.6931,96400.0
2009-08-06 14:30:00,18.42,18.45,18.4,18.44,55100.0,13.6857,13.7079,13.6708,13.7005,55100.0
2009-08-06 15:00:00,18.43,18.5,18.41,18.45,82300.0,13.6931,13.7451,13.6782,13.7079,82300.0
2009-08-06 15:30:00,18.45,18.49,18.41,18.47,287600.0,13.7079,13.7377,13.6782,13.7228,287600.0
2009-08-07 09:30:00,18.62,18.75,18.49,18.49,78800.0,13.8342,13.9308,13.7377,13.7377,78800.0
2009-08-07 10:00:00,18.49,18.61,18.34,18.6,142800.0,13.7377,13.8268,13.6262,13.8194,142800.0
2009-08-07 10:30:00,18.6,18.73,18.59,18.7,55800.0,13.8194,13.916,13.812,13.8937,55800.0
2009-08-07 11:00:00,18.7,18.76,18.6,18.63,74900.0,13.8937,13.9383,13.8194,13.8417,74900.0
2009-08-07 11:30:00,18.62,18.68,18.57,18.65,49200.0,13.8342,13.8788,13.7971,13.8565,49200.0
2009-08-07 12:00:00,18.65,18.67,18.58,18.62,31800.0,13.8565,13.8714,13.8045,13.8342,31800.0
2009-08-07 12:30:00,18.61,18.68,18.61,18.63,46900.0,13.8268,13.8788,13.8268,13.8417,46900.0
2009-08-07 13:00:00,18.63,18.71,18.62,18.7,96300.0,13.8417,13.9011,13.8342,13.8937,96300.0
2009-08-07 13:30:00,18.69,18.69,18.61,18.65,56100.0,13.8863,13.8863,13.8268,13.8565,56100.0
2009-08-07 14:00:00,18.64,18.7,18.62,18.68,60500.0,13.8491,13.8937,13.8342,13.8788,60500.0
2009-08-07 14:30:00,18.68,18.68,18.59,18.6,73300.0,13.8788,13.8788,13.812,13.8194,73300.0
2009-08-07 15:00:00,18.6,18.62,18.56,18.62,169800.0,13.8194,13.8342,13.7897,13.8342,169800.0
2009-08-07 15:30:00,18.61,18.63,18.55,18.6,332700.0,13.8268,13.8417,13.7822,13.8194,332700.0
2009-08-10 09:30:00,18.42,18.54,18.37,18.5,97200.0,13.6857,13.7748,13.6485,13.7451,97200.0
2009-08-10 10:00:00,18.5,18.57,18.46,18.5,114700.0,13.7451,13.7971,13.7154,13.7451,114700.0
2009-08-10 10:30:00,18.52,18.57,18.48,18.5,164900.0,13.76,13.7971,13.7302,13.7451,164900.0
2009-08-10 11:00:00,18.5,18.52,18.4,18.42,100700.0,13.7451,13.76,13.6708,13.6857,100700.0
2009-08-10 11:30:00,18.42,18.43,18.37,18.37,50500.0,13.6857,13.6931,13.6485,13.6485,50500.0
2009-08-10 12:00:00,18.37,18.39,18.35,18.35,54900.0,13.6485,13.6634,13.6336,13.6336,54900.0
2009-08-10 12:30:00,18.35,18.35,18.28,18.29,84200.0,13.6336,13.6336,13.5816,13.5891,84200.0
2009-08-10 13:00:00,18.28,18.31,18.28,18.29,97700.0,13.5816,13.6039,13.5816,13.5891,97700.0
2009-08-10 13:30:00,18.3,18.38,18.3,18.38,92300.0,13.5965,13.6559,13.5965,13.6559,92300.0
2009-08-10 14:00:00,18.38,18.38,18.35,18.38,120400.0,13.6559,13.6559,13.6336,13.6559,120400.0
2009-08-10 14:30:00,18.38,18.46,18.37,18.45,101500.0,13.6559,13.7154,13.6485,13.7079,101500.0
2009-08-10 15:00:00,18.45,18.5,18.4,18.47,115500.0,13.7079,13.7451,13.6708,13.7228,115500.0
2009-08-10 15:30:00,18.46,18.5,18.43,18.5,221700.0,13.7154,13.7451,13.6931,13.7451,221700.0
2009-08-11 09:30:00,18.4,18.54,18.31,18.39,49200.0,13.6708,13.7748,13.6039,13.6634,49200.0
2009-08-11 10:00:00,18.38,18.4,18.29,18.31,71200.0,13.6559,13.6708,13.5891,13.6039,71200.0
2009-08-11 10:30:00,18.3,18.43,18.28,18.41,70000.0,13.5965,13.6931,13.5816,13.6782,70000.0
2009-08-11 11:00:00,18.41,18.43,18.26,18.36,108700.0,13.6782,13.6931,13.5668,13.6411,108700.0
2009-08-11 11:30:00,18.38,18.47,18.37,18.47,43800.0,13.6559,13.7228,13.6485,13.7228,43800.0
2009-08-11 12:00:00,18.47,18.57,18.45,18.53,50100.0,13.7228,13.7971,13.7079,13.7674,50100.0
2009-08-11 12:30:00,18.53,18.59,18.52,18.57,58800.0,13.7674,13.812,13.76,13.7971,58800.0
2009-08-11 13:00:00,18.57,18.61,18.5,18.5,82400.0,13.7971,13.8268,13.7451,13.7451,82400.0
2009-08-11 13:30:00,18.51,18.55,18.48,18.5,68100.0,13.7525,13.7822,13.7302,13.7451,68100.0
2009-08-11 14:00:00,18.51,18.57,18.51,18.55,95300.0,13.7525,13.7971,13.7525,13.7822,95300.0
2009-08-11 14:30:00,18.55,18.66,18.55,18.66,47300.0,13.7822,13.864,13.7822,13.864,47300.0
2009-08-11 15:00:00,18.65,18.68,18.62,18.65,71900.0,13.8565,13.8788,13.8342,13.8565,71900.0
2009-08-11 15:30:00,18.64,18.69,18.57,18.57,174900.0,13.8491,13.8863,13.7971,13.7971,174900.0
2009-08-12 09:30:00,18.64,18.77,18.49,18.77,62500.0,13.8491,13.9457,13.7377,13.9457,62500.0
2009-08-12 10:00:00,18.77,18.9,18.77,18.86,112400.0,13.9457,14.0423,13.9457,14.0126,112400.0
2009-08-12 10:30:00,18.85,18.85,18.74,18.83,66600.0,14.0051,14.0051,13.9234,13.9903,66600.0
2009-08-12 11:00:00,18.84,18.9,18.79,18.88,49200.0,13.9977,14.0423,13.9606,14.0274,49200.0
2009-08-12 11:30:00,18.89,18.94,18.88,18.92,33400.0,14.0349,14.072,14.0274,14.0571,33400.0
2009-08-12 12:00:00,18.92,18.93,18.86,18.87,44300.0,14.0571,14.0646,14.0126,14.02,44300.0
2009-08-12 12:30:00,18.87,18.92,18.83,18.92,38000.0,14.02,14.0571,13.9903,14.0571,38000.0
2009-08-12 13:00:00,18.93,18.97,18.9,18.94,37900.0,14.0646,14.0943,14.0423,14.072,37900.0
2009-08-12 13:30:00,18.93,18.93,18.88,18.89,123700.0,14.0646,14.0646,14.0274,14.0349,123700.0
2009-08-12 14:00:00,18.89,18.95,18.77,18.77,70800.0,14.0349,14.0794,13.9457,13.9457,70800.0
2009-08-12 14:30:00,18.76,18.94,18.7,18.94,81300.0,13.9383,14.072,13.8937,14.072,81300.0
2009-08-12 15:00:00,18.94,18.97,18.88,18.94,140000.0,14.072,14.0943,14.0274,14.072,140000.0
2009-08-12 15:30:00,18.94,19.0,18.75,18.82,281900.0,14.072,14.1166,13.9308,13.9828,281900.0
2009-08-13 09:30:00,18.87,19.02,18.7,18.77,57200.0,14.02,14.1314,13.8937,13.9457,57200.0
2009-08-13 10:00:00,18.77,18.9,18.65,18.79,109900.0,13.9457,14.0423,13.8565,13.9606,109900.0
2009-08-13 10:30:00,18.79,19.02,18.79,18.98,54600.0,13.9606,14.1314,13.9606,14.1017,54600.0
2009-08-13 11:00:00,18.97,18.98,18.85,18.86,39700.0,14.0943,14.1017,14.0051,14.0126,39700.0
2009-08-13 11:30:00,18.87,18.94,18.83,18.94,18300.0,14.02,14.072,13.9903,14.072,18300.0
2009-08-13 12:00:00,18.95,19.02,18.91,18.98,43000.0,14.0794,14.1314,14.0497,14.1017,43000.0
2009-08-13 12:30:00,18.98,19.03,18.97,18.98,29900.0,14.1017,14.1389,14.0943,14.1017,29900.0
2009-08-13 13:00:00,18.98,19.05,18.86,18.87,63100.0,14.1017,14.1537,14.0126,14.02,63100.0
2009-08-13 13:30:00,18.88,18.93,18.84,18.88,33400.0,14.0274,14.0646,13.9977,14.0274,33400.0
2009-08-13 14:00:00,18.88,18.89,18.79,18.86,62500.0,14.0274,14.0349,13.9606,14.0126,62500.0
2009-08-13 14:30:00,18.87,18.93,18.83,18.88,43400.0,14.02,14.0646,13.9903,14.0274,43400.0
2009-08-13 15:00:00,18.87,19.04,18.87,19.02,131400.0,14.02,14.1463,14.02,14.1314,131400.0
2009-08-13 15:30:00,19.01,19.13,19.0,19.12,286000.0,14.124,14.2132,14.1166,14.2057,286000.0
2009-08-14 09:30:00,19.2,19.2,18.52,18.52,85000.0,14.2652,14.2652,13.76,13.76,85000.0
2009-08-14 10:00:00,18.51,18.58,18.36,18.53,129900.0,13.7525,13.8045,13.6411,13.7674,129900.0
2009-08-14 10:30:00,18.53,18.54,18.3,18.35,99200.0,13.7674,13.7748,13.5965,13.6336,99200.0
2009-08-14 11:00:00,18.35,18.48,18.29,18.29,59900.0,13.6336,13.7302,13.5891,13.5891,59900.0
2009-08-14 11:30:00,18.28,18.34,18.25,18.31,38500.0,13.5816,13.6262,13.5593,13.6039,38500.0
2009-08-14 12:00:00,18.3,18.31,18.26,18.27,27200.0,13.5965,13.6039,13.5668,13.5742,27200.0
2009-08-14 12:30:00,18.27,18.3,18.24,18.29,35500.0,13.5742,13.5965,13.5519,13.5891,35500.0
2009-08-14 13:00:00,18.3,18.37,18.24,18.36,57700.0,13.5965,13.6485,13.5519,13.6411,57700.0
2009-08-14 13:30:00,18.35,18.39,18.3,18.31,42600.0,13.6336,13.6634,13.5965,13.6039,42600.0
2009-08-14 14:00:00,18.31,18.31,18.25,18.25,55700.0,13.6039,13.6039,13.5593,13.5593,55700.0
2009-08-14 14:30:00,18.25,18.33,18.23,18.28,70300.0,13.5593,13.6188,13.5445,13.5816,70300.0
2009-08-14 15:00:00,18.29,18.31,18.23,18.23,104500.0,13.5891,13.6039,13.5445,13.5445,104500.0
2009-08-14 15:30:00,18.23,18.38,18.22,18.38,239700.0,13.5445,13.6559,13.5371,13.6559,239700.0
2009-08-17 09:30:00,18.05,18.18,17.76,17.91,134200.0,13.4108,13.5073,13.1953,13.3067,134200.0
2009-08-17 10:00:00,17.91,18.03,17.86,18.0,127900.0,13.3067,13.3959,13.2696,13.3736,127900.0
2009-08-17 10:30:00,18.0,18.01,17.85,17.86,102700.0,13.3736,13.381,13.2622,13.2696,102700.0
2009-08-17 11:00:00,17.87,18.0,17.85,17.99,46900.0,13.277,13.3736,13.2622,13.3662,46900.0
2009-08-17 11:30:00,17.98,18.04,17.97,18.02,24700.0,13.3587,13.4033,13.3513,13.3885,24700.0
2009-08-17 12:00:00,18.02,18.05,18.0,18.05,20100.0,13.3885,13.4108,13.3736,13.4108,20100.0
2009-08-17 12:30:00,18.05,18.05,18.03,18.05,14400.0,13.4108,13.4108,13.3959,13.4108,14400.0
2009-08-17 13:00:00,18.04,18.05,17.99,18.03,22400.0,13.4033,13.4108,13.3662,13.3959,22400.0
2009-08-17 13:30:00,18.03,18.03,17.95,18.03,34400.0,13.3959,13.3959,13.3365,13.3959,34400.0
2009-08-17 14:00:00,18.03,18.03,17.95,18.0,31000.0,13.3959,13.3959,13.3365,13.3736,31000.0
2009-08-17 14:30:00,17.99,18.02,17.96,17.99,28700.0,13.3662,13.3885,13.3439,13.3662,28700.0
2009-08-17 15:00:00,17.99,18.03,17.92,17.94,47500.0,13.3662,13.3959,13.3142,13.329,47500.0
2009-08-17 15:30:00,17.94,17.97,17.85,17.91,170400.0,13.329,13.3513,13.2622,13.3067,170400.0
2009-08-18 09:30:00,17.95,18.09,17.72,17.84,75100.0,13.3365,13.4405,13.1656,13.2547,75100.0
2009-08-18 10:00:00,17.84,17.99,17.84,17.91,106300.0,13.2547,13.3662,13.2547,13.3067,106300.0
2009-08-18 10:30:00,17.91,17.93,17.82,17.85,56400.0,13.3067,13.3216,13.2399,13.2622,56400.0
2009-08-18 11:00:00,17.86,17.93,17.85,17.92,49800.0,13.2696,13.3216,13.2622,13.3142,49800.0
2009-08-18 11:30:00,17.92,17.98,17.92,17.94,35100.0,13.3142,13.3587,13.3142,13.329,35100.0
2009-08-18 12:00:00,17.95,17.99,17.91,17.96,31700.0,13.3365,13.3662,13.3067,13.3439,31700.0
2009-08-18 12:30:00,17.97,18.01,17.96,17.98,18600.0,13.3513,13.381,13.3439,13.3587,18600.0
2009-08-18 13:00:00,17.97,18.0,17.95,17.98,42500.0,13.3513,13.3736,13.3365,13.3587,42500.0
2009-08-18 13:30:00,17.99,18.03,17.95,18.02,45600.0,13.3662,13.3959,13.3365,13.3885,45600.0
2009-08-18 14:00:00,18.02,18.06,18.02,18.04,39200.0,13.3885,13.4182,13.3885,13.4033,39200.0
2009-08-18 14:30:00,18.05,18.05,18.0,18.01,41300.0,13.4108,13.4108,13.3736,13.381,41300.0
2009-08-18 15:00:00,18.01,18.08,18.01,18.06,48100.0,13.381,13.433,13.381,13.4182,48100.0
2009-08-18 15:30:00,18.05,18.13,18.04,18.07,135600.0,13.4108,13.4702,13.4033,13.4256,135600.0
2009-08-19 09:30:00,17.84,17.98,17.74,17.88,100400.0,13.2547,13.3587,13.1804,13.2844,100400.0
2009-08-19 10:00:00,17.88,18.02,17.77,17.79,89900.0,13.2844,13.3885,13.2027,13.2176,89900.0
2009-08-19 10:30:00,17.8,17.98,17.79,17.81,87300.0,13.225,13.3587,13.2176,13.2324,87300.0
2009-08-19 11:00:00,17.81,17.85,17.73,17.76,107900.0,13.2324,13.2622,13.173,13.1953,107900.0
2009-08-19 11:30:00,17.76,17.92,17.76,17.91,51000.0,13.1953,13.3142,13.1953,13.3067,51000.0
2009-08-19 12:00:00,17.91,18.09,17.9,18.06,72700.0,13.3067,13.4405,13.2993,13.4182,72700.0
2009-08-19 12:30:00,18.06,18.12,18.03,18.09,57100.0,13.4182,13.4628,13.3959,13.4405,57100.0
2009-08-19 13:00:00,18.08,18.12,18.07,18.1,38100.0,13.433,13.4628,13.4256,13.4479,38100.0
2009-08-19 13:30:00,18.11,18.11,18.04,18.05,19700.0,13.4553,13.4553,13.4033,13.4108,19700.0
2009-08-19 14:00:00,18.05,18.06,17.98,17.99,50800.0,13.4108,13.4182,13.3587,13.3662,50800.0
2009-08-19 14:30:00,17.99,17.99,17.96,17.99,52900.0,13.3662,13.3662,13.3439,13.3662,52900.0
2009-08-19 15:00:00,17.99,18.0,17.93,17.96,82500.0,13.3662,13.3736,13.3216,13.3439,82500.0
2009-08-19 15:30:00,17.96,18.06,17.93,18.05,239300.0,13.3439,13.4182,13.3216,13.4108,239300.0
2009-08-20 09:30:00,18.14,18.25,17.94,18.14,99500.0,13.4776,13.5593,13.329,13.4776,99500.0
2009-08-20 10:00:00,18.15,18.17,17.96,18.04,84100.0,13.485,13.4999,13.3439,13.4033,84100.0
2009-08-20 10:30:00,18.05,18.14,18.05,18.09,37600.0,13.4108,13.4776,13.4108,13.4405,37600.0
2009-08-20 11:00:00,18.1,18.14,18.09,18.13,28500.0,13.4479,13.4776,13.4405,13.4702,28500.0
2009-08-20 11:30:00,18.14,18.16,18.01,18.05,58500.0,13.4776,13.4925,13.381,13.4108,58500.0
2009-08-20 12:00:00,18.07,18.09,18.04,18.08,39700.0,13.4256,13.4405,13.4033,13.433,39700.0
2009-08-20 12:30:00,18.07,18.15,18.06,18.15,39700.0,13.4256,13.485,13.4182,13.485,39700.0
2009-08-20 13:00:00,18.16,18.17,18.11,18.17,31400.0,13.4925,13.4999,13.4553,13.4999,31400.0
2009-08-20 13:30:00,18.17,18.19,18.12,18.15,38700.0,13.4999,13.5148,13.4628,13.485,38700.0
2009-08-20 14:00:00,18.15,18.19,18.14,18.18,33000.0,13.485,13.5148,13.4776,13.5073,33000.0
2009-08-20 14:30:00,18.18,18.19,18.14,18.15,36500.0,13.5073,13.5148,13.4776,13.485,36500.0
2009-08-20 15:00:00,18.14,18.27,18.14,18.25,100800.0,13.4776,13.5742,13.4776,13.5593,100800.0
2009-08-20 15:30:00,18.24,18.29,18.22,18.25,157200.0,13.5519,13.5891,13.5371,13.5593,157200.0
2009-08-21 09:30:00,18.28,18.53,18.26,18.41,208900.0,13.5816,13.7674,13.5668,13.6782,208900.0
2009-08-21 10:00:00,18.42,18.67,18.42,18.56,133600.0,13.6857,13.8714,13.6857,13.7897,133600.0
2009-08-21 10:30:00,18.56,18.61,18.51,18.56,44800.0,13.7897,13.8268,13.7525,13.7897,44800.0
2009-08-21 11:00:00,18.56,18.61,18.53,18.53,69900.0,13.7897,13.8268,13.7674,13.7674,69900.0
2009-08-21 11:30:00,18.53,18.62,18.52,18.62,71800.0,13.7674,13.8342,13.76,13.8342,71800.0
2009-08-21 12:00:00,18.62,18.71,18.62,18.7,49300.0,13.8342,13.9011,13.8342,13.8937,49300.0
2009-08-21 12:30:00,18.71,18.73,18.65,18.66,44300.0,13.9011,13.916,13.8565,13.864,44300.0
2009-08-21 13:00:00,18.66,18.76,18.63,18.75,58300.0,13.864,13.9383,13.8417,13.9308,58300.0
2009-08-21 13:30:00,18.74,18.75,18.68,18.69,36400.0,13.9234,13.9308,13.8788,13.8863,36400.0
2009-08-21 14:00:00,18.7,18.7,18.65,18.67,52000.0,13.8937,13.8937,13.8565,13.8714,52000.0
2009-08-21 14:30:00,18.68,18.68,18.64,18.66,36400.0,13.8788,13.8788,13.8491,13.864,36400.0
2009-08-21 15:00:00,18.66,18.85,18.65,18.8,102300.0,13.864,14.0051,13.8565,13.968,102300.0
2009-08-21 15:30:00,18.81,18.83,18.75,18.77,185100.0,13.9754,13.9903,13.9308,13.9457,185100.0
2009-08-24 09:30:00,18.89,18.95,18.83,18.88,64300.0,14.0349,14.0794,13.9903,14.0274,64300.0
2009-08-24 10:00:00,18.88,18.96,18.83,18.96,46900.0,14.0274,14.0869,13.9903,14.0869,46900.0
2009-08-24 10:30:00,18.96,18.97,18.79,18.85,74700.0,14.0869,14.0943,13.9606,14.0051,74700.0
2009-08-24 11:00:00,18.86,18.88,18.74,18.75,46800.0,14.0126,14.0274,13.9234,13.9308,46800.0
2009-08-24 11:30:00,18.75,18.76,18.73,18.75,29700.0,13.9308,13.9383,13.916,13.9308,29700.0
2009-08-24 12:00:00,18.75,18.8,18.71,18.78,43000.0,13.9308,13.968,13.9011,13.9531,43000.0
2009-08-24 12:30:00,18.78,18.87,18.78,18.84,52100.0,13.9531,14.02,13.9531,13.9977,52100.0
2009-08-24 13:00:00,18.83,18.84,18.68,18.7,83600.0,13.9903,13.9977,13.8788,13.8937,83600.0
2009-08-24 13:30:00,18.7,18.78,18.7,18.75,33500.0,13.8937,13.9531,13.8937,13.9308,33500.0
2009-08-24 14:00:00,18.75,18.79,18.75,18.77,49800.0,13.9308,13.9606,13.9308,13.9457,49800.0
2009-08-24 14:30:00,18.77,18.78,18.68,18.7,39300.0,13.9457,13.9531,13.8788,13.8937,39300.0
2009-08-24 15:00:00,18.69,18.69,18.56,18.62,43500.0,13.8863,13.8863,13.7897,13.8342,43500.0
2009-08-24 15:30:00,18.61,18.66,18.55,18.62,87100.0,13.8268,13.864,13.7822,13.8342,87100.0
2009-08-25 09:30:00,18.76,19.15,18.72,19.13,134900.0,13.9383,14.228,13.9085,14.2132,134900.0
2009-08-25 10:00:00,19.13,19.31,19.0,19.06,131100.0,14.2132,14.3469,14.1166,14.1612,131100.0
2009-08-25 10:30:00,19.05,19.23,19.05,19.17,101300.0,14.1537,14.2875,14.1537,14.2429,101300.0
2009-08-25 11:00:00,19.18,19.28,19.17,19.27,95800.0,14.2503,14.3246,14.2429,14.3172,95800.0
2009-08-25 11:30:00,19.28,19.37,19.28,19.36,63900.0,14.3246,14.3915,14.3246,14.3841,63900.0
2009-08-25 12:00:00,19.37,19.4,19.36,19.4,55700.0,14.3915,14.4138,14.3841,14.4138,55700.0
2009-08-25 12:30:00,19.4,19.44,19.4,19.4,89000.0,14.4138,14.4435,14.4138,14.4138,89000.0
2009-08-25 13:00:00,19.4,19.41,19.28,19.28,126200.0,14.4138,14.4212,14.3246,14.3246,126200.0
2009-08-25 13:30:00,19.28,19.3,19.17,19.18,134100.0,14.3246,14.3395,14.2429,14.2503,134100.0
2009-08-25 14:00:00,19.17,19.25,19.17,19.23,132200.0,14.2429,14.3023,14.2429,14.2875,132200.0
2009-08-25 14:30:00,19.23,19.25,19.13,19.24,104000.0,14.2875,14.3023,14.2132,14.2949,104000.0
2009-08-25 15:00:00,19.24,19.3,19.23,19.24,129500.0,14.2949,14.3395,14.2875,14.2949,129500.0
2009-08-25 15:30:00,19.24,19.26,19.14,19.2,267100.0,14.2949,14.3098,14.2206,14.2652,267100.0
2009-08-26 09:30:00,19.14,19.22,18.94,19.06,115900.0,14.2206,14.28,14.072,14.1612,115900.0
2009-08-26 10:00:00,19.05,19.38,19.05,19.3,125300.0,14.1537,14.3989,14.1537,14.3395,125300.0
2009-08-26 10:30:00,19.3,19.43,19.25,19.28,72300.0,14.3395,14.4361,14.3023,14.3246,72300.0
2009-08-26 11:00:00,19.27,19.28,19.05,19.11,56400.0,14.3172,14.3246,14.1537,14.1983,56400.0
2009-08-26 11:30:00,19.11,19.2,19.1,19.19,45700.0,14.1983,14.2652,14.1909,14.2577,45700.0
2009-08-26 12:00:00,19.18,19.25,19.18,19.24,40000.0,14.2503,14.3023,14.2503,14.2949,40000.0
2009-08-26 12:30:00,19.25,19.25,19.2,19.23,47300.0,14.3023,14.3023,14.2652,14.2875,47300.0
2009-08-26 13:00:00,19.22,19.25,19.19,19.25,66200.0,14.28,14.3023,14.2577,14.3023,66200.0
2009-08-26 13:30:00,19.25,19.32,19.23,19.32,44200.0,14.3023,14.3543,14.2875,14.3543,44200.0
2009-08-26 14:00:00,19.33,19.34,19.22,19.23,33600.0,14.3618,14.3692,14.28,14.2875,33600.0
2009-08-26 14:30:00,19.22,19.23,19.13,19.13,62400.0,14.28,14.2875,14.2132,14.2132,62400.0
2009-08-26 15:00:00,19.14,19.19,19.13,19.16,64300.0,14.2206,14.2577,14.2132,14.2355,64300.0
2009-08-26 15:30:00,19.16,19.2,19.11,19.15,223600.0,14.2355,14.2652,14.1983,14.228,223600.0
2009-08-27 09:30:00,19.31,19.31,18.95,18.98,61700.0,14.3469,14.3469,14.0794,14.1017,61700.0
2009-08-27 10:00:00,18.98,18.98,18.84,18.93,49200.0,14.1017,14.1017,13.9977,14.0646,49200.0
2009-08-27 10:30:00,18.95,19.03,18.9,18.91,19200.0,14.0794,14.1389,14.0423,14.0497,19200.0
2009-08-27 11:00:00,18.9,18.94,18.83,18.94,21600.0,14.0423,14.072,13.9903,14.072,21600.0
2009-08-27 11:30:00,18.94,19.09,18.88,19.09,30300.0,14.072,14.1834,14.0274,14.1834,30300.0
2009-08-27 12:00:00,19.09,19.14,19.04,19.13,23100.0,14.1834,14.2206,14.1463,14.2132,23100.0
2009-08-27 12:30:00,19.15,19.16,19.08,19.1,20600.0,14.228,14.2355,14.176,14.1909,20600.0
2009-08-27 13:00:00,19.1,19.11,19.06,19.09,18500.0,14.1909,14.1983,14.1612,14.1834,18500.0
2009-08-27 13:30:00,19.08,19.23,19.08,19.16,29500.0,14.176,14.2875,14.176,14.2355,29500.0
2009-08-27 14:00:00,19.17,19.23,19.16,19.21,46200.0,14.2429,14.2875,14.2355,14.2726,46200.0
2009-08-27 14:30:00,19.22,19.28,19.22,19.25,49400.0,14.28,14.3246,14.28,14.3023,49400.0
2009-08-27 15:00:00,19.25,19.26,19.17,19.2,48900.0,14.3023,14.3098,14.2429,14.2652,48900.0
2009-08-27 15:30:00,19.2,19.24,19.18,19.19,100000.0,14.2652,14.2949,14.2503,14.2577,100000.0
2009-08-28 09:30:00,19.39,19.42,19.13,19.14,44600.0,14.4063,14.4286,14.2132,14.2206,44600.0
2009-08-28 10:00:00,19.13,19.28,19.06,19.2,78200.0,14.2132,14.3246,14.1612,14.2652,78200.0
2009-08-28 10:30:00,19.2,19.29,19.15,19.28,36700.0,14.2652,14.332,14.228,14.3246,36700.0
2009-08-28 11:00:00,19.27,19.3,19.19,19.24,35500.0,14.3172,14.3395,14.2577,14.2949,35500.0
2009-08-28 11:30:00,19.22,19.3,19.2,19.24,38800.0,14.28,14.3395,14.2652,14.2949,38800.0
2009-08-28 12:00:00,19.24,19.29,19.14,19.2,60800.0,14.2949,14.332,14.2206,14.2652,60800.0
2009-08-28 12:30:00,19.2,19.21,19.14,19.16,55500.0,14.2652,14.2726,14.2206,14.2355,55500.0
2009-08-28 13:00:00,19.15,19.29,19.15,19.24,41800.0,14.228,14.332,14.228,14.2949,41800.0
2009-08-28 13:30:00,19.23,19.26,19.18,19.21,64500.0,14.2875,14.3098,14.2503,14.2726,64500.0
2009-08-28 14:00:00,19.21,19.26,19.17,19.2,36600.0,14.2726,14.3098,14.2429,14.2652,36600.0
2009-08-28 14:30:00,19.21,19.26,19.15,19.26,23600.0,14.2726,14.3098,14.228,14.3098,23600.0
2009-08-28 15:00:00,19.26,19.27,19.21,19.23,24900.0,14.3098,14.3172,14.2726,14.2875,24900.0
2009-08-28 15:30:00,19.24,19.25,19.16,19.23,87500.0,14.2949,14.3023,14.2355,14.2875,87500.0
2009-08-31 09:30:00,19.04,19.08,18.71,18.83,50700.0,14.1463,14.176,13.9011,13.9903,50700.0
2009-08-31 10:00:00,18.83,18.94,18.77,18.81,37900.0,13.9903,14.072,13.9457,13.9754,37900.0
2009-08-31 10:30:00,18.82,18.89,18.75,18.87,46400.0,13.9828,14.0349,13.9308,14.02,46400.0
2009-08-31 11:00:00,18.86,18.86,18.76,18.78,31100.0,14.0126,14.0126,13.9383,13.9531,31100.0
2009-08-31 11:30:00,18.77,18.84,18.77,18.82,20700.0,13.9457,13.9977,13.9457,13.9828,20700.0
2009-08-31 12:00:00,18.81,18.89,18.79,18.88,25600.0,13.9754,14.0349,13.9606,14.0274,25600.0
2009-08-31 12:30:00,18.87,18.88,18.82,18.83,16600.0,14.02,14.0274,13.9828,13.9903,16600.0
2009-08-31 13:00:00,18.84,18.84,18.79,18.79,19600.0,13.9977,13.9977,13.9606,13.9606,19600.0
2009-08-31 13:30:00,18.79,18.8,18.76,18.78,18100.0,13.9606,13.968,13.9383,13.9531,18100.0
2009-08-31 14:00:00,18.78,18.8,18.77,18.79,37600.0,13.9531,13.968,13.9457,13.9606,37600.0
2009-08-31 14:30:00,18.79,18.91,18.78,18.88,42400.0,13.9606,14.0497,13.9531,14.0274,42400.0
2009-08-31 15:00:00,18.88,18.88,18.81,18.86,60600.0,14.0274,14.0274,13.9754,14.0126,60600.0
2009-08-31 15:30:00,18.86,18.93,18.85,18.93,118400.0,14.0126,14.0646,14.0051,14.0646,118400.0
2009-09-01 09:30:00,18.81,18.86,18.26,18.64,138700.0,13.9754,14.0126,13.5668,13.8491,138700.0
2009-09-01 10:00:00,18.65,18.91,18.58,18.86,165000.0,13.8565,14.0497,13.8045,14.0126,165000.0
2009-09-01 10:30:00,18.86,18.87,18.65,18.65,76200.0,14.0126,14.02,13.8565,13.8565,76200.0
2009-09-01 11:00:00,18.64,18.65,18.36,18.36,81800.0,13.8491,13.8565,13.6411,13.6411,81800.0
2009-09-01 11:30:00,18.37,18.38,18.23,18.35,94000.0,13.6485,13.6559,13.5445,13.6336,94000.0
2009-09-01 12:00:00,18.34,18.41,18.3,18.33,94600.0,13.6262,13.6782,13.5965,13.6188,94600.0
2009-09-01 12:30:00,18.32,18.41,18.3,18.34,55700.0,13.6114,13.6782,13.5965,13.6262,55700.0
2009-09-01 13:00:00,18.34,18.38,18.26,18.32,78700.0,13.6262,13.6559,13.5668,13.6114,78700.0
2009-09-01 13:30:00,18.31,18.34,18.26,18.31,140300.0,13.6039,13.6262,13.5668,13.6039,140300.0
2009-09-01 14:00:00,18.3,18.38,18.29,18.34,106200.0,13.5965,13.6559,13.5891,13.6262,106200.0
2009-09-01 14:30:00,18.34,18.36,18.28,18.33,89600.0,13.6262,13.6411,13.5816,13.6188,89600.0
2009-09-01 15:00:00,18.33,18.38,18.3,18.31,105700.0,13.6188,13.6559,13.5965,13.6039,105700.0
2009-09-01 15:30:00,18.31,18.36,18.19,18.23,698600.0,13.6039,13.6411,13.5148,13.5445,698600.0
2009-09-02 09:30:00,18.13,18.16,17.88,18.0,88900.0,13.5594,13.5819,13.3725,13.4622,88900.0
2009-09-02 10:00:00,18.0,18.15,17.96,18.05,50100.0,13.4622,13.5744,13.4323,13.4996,50100.0
2009-09-02 10:30:00,18.03,18.27,17.97,18.26,73800.0,13.4847,13.6642,13.4398,13.6567,73800.0
2009-09-02 11:00:00,18.27,18.27,18.16,18.23,48000.0,13.6642,13.6642,13.5819,13.6342,48000.0
2009-09-02 11:30:00,18.23,18.24,18.15,18.16,34500.0,13.6342,13.6417,13.5744,13.5819,34500.0
2009-09-02 12:00:00,18.14,18.19,18.1,18.18,27700.0,13.5669,13.6043,13.537,13.5968,27700.0
2009-09-02 12:30:00,18.18,18.22,18.16,18.19,26900.0,13.5968,13.6268,13.5819,13.6043,26900.0
2009-09-02 13:00:00,18.19,18.2,18.13,18.19,29700.0,13.6043,13.6118,13.5594,13.6043,29700.0
2009-09-02 13:30:00,18.2,18.21,18.16,18.16,26200.0,13.6118,13.6193,13.5819,13.5819,26200.0
2009-09-02 14:00:00,18.16,18.18,18.11,18.14,41800.0,13.5819,13.5968,13.5445,13.5669,41800.0
2009-09-02 14:30:00,18.13,18.2,18.08,18.08,51700.0,13.5594,13.6118,13.5221,13.5221,51700.0
2009-09-02 15:00:00,18.08,18.14,18.05,18.1,62000.0,13.5221,13.5669,13.4996,13.537,62000.0
2009-09-02 15:30:00,18.09,18.17,18.09,18.11,148800.0,13.5295,13.5894,13.5295,13.5445,148800.0
2009-09-03 09:30:00,18.14,18.28,18.01,18.11,59700.0,13.5669,13.6716,13.4697,13.5445,59700.0
2009-09-03 10:00:00,18.12,18.19,17.91,18.02,71900.0,13.552,13.6043,13.3949,13.4772,71900.0
2009-09-03 10:30:00,18.0,18.13,17.99,18.11,41500.0,13.4622,13.5594,13.4547,13.5445,41500.0
2009-09-03 11:00:00,18.11,18.22,18.11,18.16,37800.0,13.5445,13.6268,13.5445,13.5819,37800.0
2009-09-03 11:30:00,18.14,18.2,18.14,18.17,22800.0,13.5669,13.6118,13.5669,13.5894,22800.0
2009-09-03 12:00:00,18.17,18.2,18.16,18.17,24400.0,13.5894,13.6118,13.5819,13.5894,24400.0
2009-09-03 12:30:00,18.17,18.18,18.14,18.16,23200.0,13.5894,13.5968,13.5669,13.5819,23200.0
2009-09-03 13:00:00,18.17,18.26,18.17,18.22,28200.0,13.5894,13.6567,13.5894,13.6268,28200.0
2009-09-03 13:30:00,18.21,18.24,18.19,18.23,29500.0,13.6193,13.6417,13.6043,13.6342,29500.0
2009-09-03 14:00:00,18.23,18.25,18.21,18.22,21500.0,13.6342,13.6492,13.6193,13.6268,21500.0
2009-09-03 14:30:00,18.22,18.22,18.19,18.22,33400.0,13.6268,13.6268,13.6043,13.6268,33400.0
2009-09-03 15:00:00,18.22,18.28,18.22,18.25,49400.0,13.6268,13.6716,13.6268,13.6492,49400.0
2009-09-03 15:30:00,18.25,18.44,18.25,18.41,194900.0,13.6492,13.7913,13.6492,13.7689,194900.0
2009-09-04 09:30:00,18.41,18.48,18.27,18.31,38100.0,13.7689,13.8212,13.6642,13.6941,38100.0
2009-09-04 10:00:00,18.29,18.49,18.28,18.47,25200.0,13.6791,13.8287,13.6716,13.8137,25200.0
2009-09-04 10:30:00,18.47,18.57,18.47,18.51,27400.0,13.8137,13.8885,13.8137,13.8436,27400.0
2009-09-04 11:00:00,18.51,18.51,18.42,18.45,18100.0,13.8436,13.8436,13.7763,13.7988,18100.0
2009-09-04 11:30:00,18.45,18.56,18.45,18.56,21500.0,13.7988,13.881,13.7988,13.881,21500.0
2009-09-04 12:00:00,18.57,18.67,18.56,18.61,36400.0,13.8885,13.9633,13.881,13.9184,36400.0
2009-09-04 12:30:00,18.61,18.63,18.58,18.62,32400.0,13.9184,13.9334,13.896,13.9259,32400.0
2009-09-04 13:00:00,18.62,18.65,18.58,18.61,31300.0,13.9259,13.9484,13.896,13.9184,31300.0
2009-09-04 13:30:00,18.6,18.61,18.56,18.57,19300.0,13.911,13.9184,13.881,13.8885,19300.0
2009-09-04 14:00:00,18.58,18.61,18.54,18.55,15300.0,13.896,13.9184,13.8661,13.8736,15300.0
2009-09-04 14:30:00,18.53,18.59,18.52,18.58,57300.0,13.8586,13.9035,13.8511,13.896,57300.0
2009-09-04 15:00:00,18.59,18.62,18.56,18.59,78900.0,13.9035,13.9259,13.881,13.9035,78900.0
2009-09-04 15:30:00,18.58,18.6,18.53,18.59,264900.0,13.896,13.911,13.8586,13.9035,264900.0
2009-09-08 09:30:00,18.73,18.74,18.44,18.49,71200.0,14.0082,14.0157,13.7913,13.8287,71200.0
2009-09-08 10:00:00,18.49,18.63,18.44,18.63,52500.0,13.8287,13.9334,13.7913,13.9334,52500.0
2009-09-08 10:30:00,18.63,18.8,18.62,18.76,50600.0,13.9334,14.0605,13.9259,14.0306,50600.0
2009-09-08 11:00:00,18.77,18.78,18.72,18.75,26500.0,14.0381,14.0456,14.0007,14.0231,26500.0
2009-09-08 11:30:00,18.75,18.75,18.58,18.63,25300.0,14.0231,14.0231,13.896,13.9334,25300.0
2009-09-08 12:00:00,18.62,18.67,18.59,18.66,18100.0,13.9259,13.9633,13.9035,13.9558,18100.0
2009-09-08 12:30:00,18.66,18.69,18.65,18.65,12100.0,13.9558,13.9783,13.9484,13.9484,12100.0
2009-09-08 13:00:00,18.65,18.68,18.61,18.67,16500.0,13.9484,13.9708,13.9184,13.9633,16500.0
2009-09-08 13:30:00,18.67,18.7,18.65,18.68,12300.0,13.9633,13.9857,13.9484,13.9708,12300.0
2009-09-08 14:00:00,18.67,18.7,18.64,18.69,32800.0,13.9633,13.9857,13.9409,13.9783,32800.0
2009-09-08 14:30:00,18.7,18.75,18.7,18.71,34600.0,13.9857,14.0231,13.9857,13.9932,34600.0
2009-09-08 15:00:00,18.71,18.72,18.64,18.72,54200.0,13.9932,14.0007,13.9409,14.0007,54200.0
2009-09-08 15:30:00,18.72,18.75,18.69,18.72,90300.0,14.0007,14.0231,13.9783,14.0007,90300.0
2009-09-09 09:30:00,18.71,19.01,18.57,19.01,130100.0,13.9932,14.2176,13.8885,14.2176,130100.0
2009-09-09 10:00:00,19.0,19.05,18.97,19.02,67100.0,14.2101,14.2475,14.1877,14.2251,67100.0
2009-09-09 10:30:00,19.02,19.12,19.0,19.03,76200.0,14.2251,14.2999,14.2101,14.2326,76200.0
2009-09-09 11:00:00,19.03,19.15,19.02,19.13,49000.0,14.2326,14.3223,14.2251,14.3073,49000.0
2009-09-09 11:30:00,19.14,19.3,19.14,19.3,115300.0,14.3148,14.4345,14.3148,14.4345,115300.0
2009-09-09 12:00:00,19.31,19.31,19.25,19.25,123700.0,14.442,14.442,14.3971,14.3971,123700.0
2009-09-09 12:30:00,19.25,19.25,19.21,19.22,20900.0,14.3971,14.3971,14.3672,14.3747,20900.0
2009-09-09 13:00:00,19.22,19.26,19.19,19.21,87300.0,14.3747,14.4046,14.3522,14.3672,87300.0
2009-09-09 13:30:00,19.22,19.25,19.15,19.25,66500.0,14.3747,14.3971,14.3223,14.3971,66500.0
2009-09-09 14:00:00,19.24,19.26,19.01,19.03,47700.0,14.3896,14.4046,14.2176,14.2326,47700.0
2009-09-09 14:30:00,19.03,19.08,18.98,19.01,61500.0,14.2326,14.27,14.1952,14.2176,61500.0
2009-09-09 15:00:00,19.02,19.11,19.0,19.06,60800.0,14.2251,14.2924,14.2101,14.255,60800.0
2009-09-09 15:30:00,19.06,19.11,19.02,19.05,200600.0,14.255,14.2924,14.2251,14.2475,200600.0
2009-09-10 09:30:00,18.97,19.05,18.67,18.78,77400.0,14.1877,14.2475,13.9633,14.0456,77400.0
2009-09-10 10:00:00,18.79,18.89,18.78,18.88,47000.0,14.0531,14.1279,14.0456,14.1204,47000.0
2009-09-10 10:30:00,18.88,19.02,18.87,18.99,37800.0,14.1204,14.2251,14.1129,14.2026,37800.0
2009-09-10 11:00:00,19.0,19.09,18.98,18.99,27100.0,14.2101,14.2774,14.1952,14.2026,27100.0
2009-09-10 11:30:00,18.98,18.99,18.95,18.96,21100.0,14.1952,14.2026,14.1727,14.1802,21100.0
2009-09-10 12:00:00,18.96,18.97,18.92,18.93,18300.0,14.1802,14.1877,14.1503,14.1578,18300.0
2009-09-10 12:30:00,18.94,18.97,18.94,18.95,26900.0,14.1652,14.1877,14.1652,14.1727,26900.0
2009-09-10 13:00:00,18.96,19.02,18.95,18.96,39400.0,14.1802,14.2251,14.1727,14.1802,39400.0
2009-09-10 13:30:00,18.96,19.11,18.95,19.09,44100.0,14.1802,14.2924,14.1727,14.2774,44100.0
2009-09-10 14:00:00,19.1,19.16,19.06,19.13,42500.0,14.2849,14.3298,14.255,14.3073,42500.0
2009-09-10 14:30:00,19.13,19.16,19.11,19.12,31200.0,14.3073,14.3298,14.2924,14.2999,31200.0
2009-09-10 15:00:00,19.12,19.12,19.01,19.05,62000.0,14.2999,14.2999,14.2176,14.2475,62000.0
2009-09-10 15:30:00,19.05,19.16,19.05,19.15,147900.0,14.2475,14.3298,14.2475,14.3223,147900.0
2009-09-11 09:30:00,19.13,19.19,18.97,19.09,88600.0,14.3073,14.3522,14.1877,14.2774,88600.0
2009-09-11 10:00:00,19.07,19.12,18.95,19.06,77900.0,14.2625,14.2999,14.1727,14.255,77900.0
2009-09-11 10:30:00,19.06,19.08,19.01,19.01,27400.0,14.255,14.27,14.2176,14.2176,27400.0
2009-09-11 11:00:00,19.02,19.03,18.92,18.92,89500.0,14.2251,14.2326,14.1503,14.1503,89500.0
2009-09-11 11:30:00,18.92,18.92,18.83,18.86,61600.0,14.1503,14.1503,14.083,14.1054,61600.0
2009-09-11 12:00:00,18.85,18.86,18.8,18.8,29000.0,14.0979,14.1054,14.0605,14.0605,29000.0
2009-09-11 12:30:00,18.8,18.89,18.75,18.87,36100.0,14.0605,14.1279,14.0231,14.1129,36100.0
2009-09-11 13:00:00,18.87,18.9,18.8,18.82,36400.0,14.1129,14.1353,14.0605,14.0755,36400.0
2009-09-11 13:30:00,18.81,18.89,18.8,18.8,28500.0,14.068,14.1279,14.0605,14.0605,28500.0
2009-09-11 14:00:00,18.8,18.86,18.79,18.86,34400.0,14.0605,14.1054,14.0531,14.1054,34400.0
2009-09-11 14:30:00,18.86,18.92,18.86,18.91,40200.0,14.1054,14.1503,14.1054,14.1428,40200.0
2009-09-11 15:00:00,18.91,18.99,18.89,18.98,44300.0,14.1428,14.2026,14.1279,14.1952,44300.0
2009-09-11 15:30:00,18.99,19.06,18.98,19.05,166200.0,14.2026,14.255,14.1952,14.2475,166200.0
2009-09-14 09:30:00,19.51,20.14,19.38,20.09,332500.0,14.5915,15.0627,14.4943,15.0253,332500.0
2009-09-14 10:00:00,20.08,20.15,19.87,20.08,201000.0,15.0179,15.0702,14.8608,15.0179,201000.0
2009-09-14 10:30:00,20.07,20.23,20.03,20.13,112600.0,15.0104,15.13,14.9805,15.0552,112600.0
2009-09-14 11:00:00,20.12,20.15,20.05,20.09,76800.0,15.0478,15.0702,14.9954,15.0253,76800.0
2009-09-14 11:30:00,20.09,20.1,19.93,19.96,100600.0,15.0253,15.0328,14.9057,14.9281,100600.0
2009-09-14 12:00:00,19.97,20.01,19.95,19.99,45000.0,14.9356,14.9655,14.9206,14.9505,45000.0
2009-09-14 12:30:00,19.98,20.02,19.96,20.01,31000.0,14.9431,14.973,14.9281,14.9655,31000.0
2009-09-14 13:00:00,20.01,20.04,19.98,20.01,28900.0,14.9655,14.9879,14.9431,14.9655,28900.0
2009-09-14 13:30:00,20.01,20.06,20.0,20.06,76200.0,14.9655,15.0029,14.958,15.0029,76200.0
2009-09-14 14:00:00,20.06,20.19,20.03,20.19,61700.0,15.0029,15.1001,14.9805,15.1001,61700.0
2009-09-14 14:30:00,20.19,20.22,20.13,20.15,68000.0,15.1001,15.1226,15.0552,15.0702,68000.0
2009-09-14 15:00:00,20.15,20.16,20.1,20.11,113300.0,15.0702,15.0777,15.0328,15.0403,113300.0
2009-09-14 15:30:00,20.11,20.19,20.09,20.14,389200.0,15.0403,15.1001,15.0253,15.0627,389200.0
2009-09-15 09:30:00,20.35,20.63,20.2,20.42,148900.0,15.2198,15.4292,15.1076,15.2721,148900.0
2009-09-15 10:00:00,20.43,20.6,20.27,20.6,126200.0,15.2796,15.4068,15.16,15.4068,126200.0
2009-09-15 10:30:00,20.59,20.6,20.42,20.52,55600.0,15.3993,15.4068,15.2721,15.3469,55600.0
2009-09-15 11:00:00,20.52,20.55,20.38,20.38,38600.0,15.3469,15.3694,15.2422,15.2422,38600.0
2009-09-15 11:30:00,20.37,20.56,20.33,20.54,60700.0,15.2347,15.3768,15.2048,15.3619,60700.0
2009-09-15 12:00:00,20.54,20.58,20.5,20.57,36600.0,15.3619,15.3918,15.332,15.3843,36600.0
2009-09-15 12:30:00,20.56,20.59,20.52,20.56,60300.0,15.3768,15.3993,15.3469,15.3768,60300.0
2009-09-15 13:00:00,20.56,20.61,20.54,20.59,50000.0,15.3768,15.4142,15.3619,15.3993,50000.0
2009-09-15 13:30:00,20.6,20.62,20.58,20.61,46700.0,15.4068,15.4217,15.3918,15.4142,46700.0
2009-09-15 14:00:00,20.61,20.62,20.56,20.62,48700.0,15.4142,15.4217,15.3768,15.4217,48700.0
2009-09-15 14:30:00,20.62,20.62,20.51,20.57,55900.0,15.4217,15.4217,15.3394,15.3843,55900.0
2009-09-15 15:00:00,20.57,20.6,20.54,20.59,89200.0,15.3843,15.4068,15.3619,15.3993,89200.0
2009-09-15 15:30:00,20.59,20.59,20.5,20.53,207400.0,15.3993,15.3993,15.332,15.3544,207400.0
2009-09-16 09:30:00,20.58,20.65,20.25,20.41,76700.0,15.3918,15.4442,15.145,15.2647,76700.0
2009-09-16 10:00:00,20.39,20.55,20.39,20.52,53000.0,15.2497,15.3694,15.2497,15.3469,53000.0
2009-09-16 10:30:00,20.54,20.62,20.5,20.59,34500.0,15.3619,15.4217,15.332,15.3993,34500.0
2009-09-16 11:00:00,20.59,20.64,20.57,20.62,33800.0,15.3993,15.4367,15.3843,15.4217,33800.0
2009-09-16 11:30:00,20.63,20.73,20.63,20.72,29600.0,15.4292,15.504,15.4292,15.4965,29600.0
2009-09-16 12:00:00,20.73,20.79,20.71,20.72,35800.0,15.504,15.5489,15.489,15.4965,35800.0
2009-09-16 12:30:00,20.73,20.84,20.71,20.75,54200.0,15.504,15.5863,15.489,15.5189,54200.0
2009-09-16 13:00:00,20.76,20.81,20.72,20.79,66100.0,15.5264,15.5638,15.4965,15.5489,66100.0
2009-09-16 13:30:00,20.79,20.79,20.69,20.71,51800.0,15.5489,15.5489,15.4741,15.489,51800.0
2009-09-16 14:00:00,20.71,20.75,20.7,20.72,30700.0,15.489,15.5189,15.4816,15.4965,30700.0
2009-09-16 14:30:00,20.72,20.74,20.67,20.7,57100.0,15.4965,15.5115,15.4591,15.4816,57100.0
2009-09-16 15:00:00,20.7,20.74,20.65,20.68,62300.0,15.4816,15.5115,15.4442,15.4666,62300.0
2009-09-16 15:30:00,20.68,20.76,20.66,20.74,126700.0,15.4666,15.5264,15.4516,15.5115,126700.0
2009-09-17 09:30:00,20.64,20.87,20.55,20.82,88600.0,15.4367,15.6087,15.3694,15.5713,88600.0
2009-09-17 10:00:00,20.83,20.92,20.53,20.54,104800.0,15.5788,15.6461,15.3544,15.3619,104800.0
2009-09-17 10:30:00,20.54,20.63,20.36,20.4,245400.0,15.3619,15.4292,15.2273,15.2572,245400.0
2009-09-17 11:00:00,20.39,20.55,20.31,20.52,141500.0,15.2497,15.3694,15.1899,15.3469,141500.0
2009-09-17 11:30:00,20.53,20.58,20.46,20.5,54700.0,15.3544,15.3918,15.3021,15.332,54700.0
2009-09-17 12:00:00,20.52,20.52,20.33,20.48,50700.0,15.3469,15.3469,15.2048,15.317,50700.0
2009-09-17 12:30:00,20.48,20.48,20.3,20.36,35000.0,15.317,15.317,15.1824,15.2273,35000.0
2009-09-17 13:00:00,20.37,20.46,20.31,20.35,37200.0,15.2347,15.3021,15.1899,15.2198,37200.0
2009-09-17 13:30:00,20.35,20.51,20.31,20.51,32800.0,15.2198,15.3394,15.1899,15.3394,32800.0
2009-09-17 14:00:00,20.5,20.51,20.38,20.39,91700.0,15.332,15.3394,15.2422,15.2497,91700.0
2009-09-17 14:30:00,20.4,20.47,20.4,20.41,50700.0,15.2572,15.3095,15.2572,15.2647,50700.0
2009-09-17 15:00:00,20.42,20.48,20.4,20.43,58700.0,15.2721,15.317,15.2572,15.2796,58700.0
2009-09-17 15:30:00,20.44,20.45,20.37,20.45,113200.0,15.2871,15.2946,15.2347,15.2946,113200.0
2009-09-18 09:30:00,20.78,20.78,20.36,20.44,242200.0,15.5414,15.5414,15.2273,15.2871,242200.0
2009-09-18 10:00:00,20.45,20.57,20.42,20.48,32500.0,15.2946,15.3843,15.2721,15.317,32500.0
2009-09-18 10:30:00,20.48,20.65,20.46,20.58,36800.0,15.317,15.4442,15.3021,15.3918,36800.0
2009-09-18 11:00:00,20.58,20.62,20.54,20.57,23300.0,15.3918,15.4217,15.3619,15.3843,23300.0
2009-09-18 11:30:00,20.58,20.62,20.51,20.52,31900.0,15.3918,15.4217,15.3394,15.3469,31900.0
2009-09-18 12:00:00,20.53,20.66,20.47,20.63,30000.0,15.3544,15.4516,15.3095,15.4292,30000.0
2009-09-18 12:30:00,20.63,20.75,20.62,20.73,29200.0,15.4292,15.5189,15.4217,15.504,29200.0
2009-09-18 13:00:00,20.73,20.74,20.69,20.7,27500.0,15.504,15.5115,15.4741,15.4816,27500.0
2009-09-18 13:30:00,20.71,20.75,20.69,20.7,29800.0,15.489,15.5189,15.4741,15.4816,29800.0
2009-09-18 14:00:00,20.71,20.72,20.68,20.69,29000.0,15.489,15.4965,15.4666,15.4741,29000.0
2009-09-18 14:30:00,20.68,20.68,20.6,20.61,48800.0,15.4666,15.4666,15.4068,15.4142,48800.0
2009-09-18 15:00:00,20.61,20.64,20.58,20.62,72600.0,15.4142,15.4367,15.3918,15.4217,72600.0
2009-09-18 15:30:00,20.62,20.64,20.51,20.56,159800.0,15.4217,15.4367,15.3394,15.3768,159800.0
2009-09-21 09:30:00,20.36,20.4,20.21,20.28,47900.0,15.2273,15.2572,15.1151,15.1674,47900.0
2009-09-21 10:00:00,20.26,20.35,20.17,20.31,50500.0,15.1525,15.2198,15.0852,15.1899,50500.0
2009-09-21 10:30:00,20.3,20.32,20.15,20.19,35400.0,15.1824,15.1973,15.0702,15.1001,35400.0
2009-09-21 11:00:00,20.19,20.4,20.17,20.36,30100.0,15.1001,15.2572,15.0852,15.2273,30100.0
2009-09-21 11:30:00,20.36,20.45,20.35,20.38,31300.0,15.2273,15.2946,15.2198,15.2422,31300.0
2009-09-21 12:00:00,20.38,20.42,20.33,20.37,21900.0,15.2422,15.2721,15.2048,15.2347,21900.0
2009-09-21 12:30:00,20.36,20.4,20.32,20.35,23700.0,15.2273,15.2572,15.1973,15.2198,23700.0
2009-09-21 13:00:00,20.36,20.41,20.33,20.41,34400.0,15.2273,15.2647,15.2048,15.2647,34400.0
2009-09-21 13:30:00,20.41,20.43,20.38,20.4,46900.0,15.2647,15.2796,15.2422,15.2572,46900.0
2009-09-21 14:00:00,20.4,20.42,20.32,20.42,68500.0,15.2572,15.2721,15.1973,15.2721,68500.0
2009-09-21 14:30:00,20.42,20.45,20.36,20.39,71100.0,15.2721,15.2946,15.2273,15.2497,71100.0
2009-09-21 15:00:00,20.39,20.46,20.38,20.43,64200.0,15.2497,15.3021,15.2422,15.2796,64200.0
2009-09-21 15:30:00,20.43,20.43,20.32,20.36,106900.0,15.2796,15.2796,15.1973,15.2273,106900.0
2009-09-22 09:30:00,20.48,20.48,20.28,20.37,48700.0,15.317,15.317,15.1674,15.2347,48700.0
2009-09-22 10:00:00,20.35,20.5,20.29,20.37,21000.0,15.2198,15.332,15.1749,15.2347,21000.0
2009-09-22 10:30:00,20.36,20.38,20.28,20.31,13900.0,15.2273,15.2422,15.1674,15.1899,13900.0
2009-09-22 11:00:00,20.31,20.39,20.31,20.36,10400.0,15.1899,15.2497,15.1899,15.2273,10400.0
2009-09-22 11:30:00,20.36,20.38,20.3,20.33,9300.0,15.2273,15.2422,15.1824,15.2048,9300.0
2009-09-22 12:00:00,20.34,20.43,20.34,20.41,13200.0,15.2123,15.2796,15.2123,15.2647,13200.0
2009-09-22 12:30:00,20.41,20.43,20.34,20.35,8300.0,15.2647,15.2796,15.2123,15.2198,8300.0
2009-09-22 13:00:00,20.35,20.38,20.28,20.29,24100.0,15.2198,15.2422,15.1674,15.1749,24100.0
2009-09-22 13:30:00,20.3,20.33,20.27,20.3,15600.0,15.1824,15.2048,15.16,15.1824,15600.0
2009-09-22 14:00:00,20.3,20.35,20.3,20.35,17600.0,15.1824,15.2198,15.1824,15.2198,17600.0
2009-09-22 14:30:00,20.36,20.38,20.31,20.36,58500.0,15.2273,15.2422,15.1899,15.2273,58500.0
2009-09-22 15:00:00,20.37,20.38,20.33,20.35,55000.0,15.2347,15.2422,15.2048,15.2198,55000.0
2009-09-22 15:30:00,20.35,20.4,20.31,20.34,66000.0,15.2198,15.2572,15.1899,15.2123,66000.0
2009-09-23 09:30:00,20.46,20.46,20.14,20.15,32400.0,15.3021,15.3021,15.0627,15.0702,32400.0
2009-09-23 10:00:00,20.14,20.29,20.07,20.29,23900.0,15.0627,15.1749,15.0104,15.1749,23900.0
2009-09-23 10:30:00,20.28,20.28,20.06,20.17,27000.0,15.1674,15.1674,15.0029,15.0852,27000.0
2009-09-23 11:00:00,20.19,20.24,20.16,20.24,11400.0,15.1001,15.1375,15.0777,15.1375,11400.0
2009-09-23 11:30:00,20.23,20.28,20.21,20.24,10000.0,15.13,15.1674,15.1151,15.1375,10000.0
2009-09-23 12:00:00,20.23,20.29,20.22,20.23,13600.0,15.13,15.1749,15.1226,15.13,13600.0
2009-09-23 12:30:00,20.23,20.26,20.19,20.21,36900.0,15.13,15.1525,15.1001,15.1151,36900.0
2009-09-23 13:00:00,20.22,20.27,20.16,20.17,54000.0,15.1226,15.16,15.0777,15.0852,54000.0
2009-09-23 13:30:00,20.19,20.22,20.15,20.19,30600.0,15.1001,15.1226,15.0702,15.1001,30600.0
2009-09-23 14:00:00,20.18,20.4,20.12,20.29,24900.0,15.0926,15.2572,15.0478,15.1749,24900.0
2009-09-23 14:30:00,20.28,20.38,20.14,20.16,51600.0,15.1674,15.2422,15.0627,15.0777,51600.0
2009-09-23 15:00:00,20.17,20.28,20.09,20.12,46500.0,15.0852,15.1674,15.0253,15.0478,46500.0
2009-09-23 15:30:00,20.11,20.12,19.93,19.94,181500.0,15.0403,15.0478,14.9057,14.9131,181500.0
2009-09-24 09:30:00,20.01,20.1,19.83,19.96,62400.0,14.9655,15.0328,14.8309,14.9281,62400.0
2009-09-24 10:00:00,19.96,19.96,19.71,19.84,71800.0,14.9281,14.9281,14.7411,14.8384,71800.0
2009-09-24 10:30:00,19.82,19.82,19.59,19.66,34600.0,14.8234,14.8234,14.6514,14.7037,34600.0
2009-09-24 11:00:00,19.65,19.76,19.59,19.7,39500.0,14.6963,14.7785,14.6514,14.7337,39500.0
2009-09-24 11:30:00,19.7,19.76,19.62,19.65,60900.0,14.7337,14.7785,14.6738,14.6963,60900.0
2009-09-24 12:00:00,19.65,19.74,19.65,19.66,18700.0,14.6963,14.7636,14.6963,14.7037,18700.0
2009-09-24 12:30:00,19.67,19.74,19.67,19.69,29700.0,14.7112,14.7636,14.7112,14.7262,29700.0
2009-09-24 13:00:00,19.69,19.77,19.67,19.67,23900.0,14.7262,14.786,14.7112,14.7112,23900.0
2009-09-24 13:30:00,19.67,19.7,19.56,19.61,20700.0,14.7112,14.7337,14.6289,14.6663,20700.0
2009-09-24 14:00:00,19.59,19.64,19.54,19.6,32400.0,14.6514,14.6888,14.614,14.6589,32400.0
2009-09-24 14:30:00,19.59,19.63,19.53,19.63,47800.0,14.6514,14.6813,14.6065,14.6813,47800.0
2009-09-24 15:00:00,19.64,19.7,19.6,19.6,45100.0,14.6888,14.7337,14.6589,14.6589,45100.0
2009-09-24 15:30:00,19.61,19.64,19.55,19.55,171600.0,14.6663,14.6888,14.6215,14.6215,171600.0
2009-09-25 09:30:00,19.54,19.63,19.42,19.52,42200.0,14.614,14.6813,14.5242,14.599,42200.0
2009-09-25 10:00:00,19.49,19.7,19.41,19.59,45400.0,14.5766,14.7337,14.5168,14.6514,45400.0
2009-09-25 10:30:00,19.59,19.62,19.4,19.41,54900.0,14.6514,14.6738,14.5093,14.5168,54900.0
2009-09-25 11:00:00,19.44,19.51,19.39,19.47,38700.0,14.5392,14.5915,14.5018,14.5616,38700.0
2009-09-25 11:30:00,19.46,19.56,19.41,19.43,55000.0,14.5542,14.6289,14.5168,14.5317,55000.0
2009-09-25 12:00:00,19.43,19.45,19.25,19.3,27500.0,14.5317,14.5467,14.3971,14.4345,27500.0
2009-09-25 12:30:00,19.3,19.34,19.25,19.25,31900.0,14.4345,14.4644,14.3971,14.3971,31900.0
2009-09-25 13:00:00,19.26,19.37,19.23,19.37,44800.0,14.4046,14.4868,14.3821,14.4868,44800.0
2009-09-25 13:30:00,19.36,19.48,19.36,19.48,14400.0,14.4794,14.5691,14.4794,14.5691,14400.0
2009-09-25 14:00:00,19.48,19.52,19.39,19.4,42800.0,14.5691,14.599,14.5018,14.5093,42800.0
2009-09-25 14:30:00,19.38,19.49,19.36,19.48,21700.0,14.4943,14.5766,14.4794,14.5691,21700.0
2009-09-25 15:00:00,19.48,19.52,19.44,19.49,42800.0,14.5691,14.599,14.5392,14.5766,42800.0
2009-09-25 15:30:00,19.5,19.52,19.35,19.43,106100.0,14.5841,14.599,14.4719,14.5317,106100.0
2009-09-28 09:30:00,19.54,19.69,19.4,19.65,28000.0,14.614,14.7262,14.5093,14.6963,28000.0
2009-09-28 10:00:00,19.68,19.83,19.68,19.8,33000.0,14.7187,14.8309,14.7187,14.8084,33000.0
2009-09-28 10:30:00,19.81,19.92,19.8,19.85,43000.0,14.8159,14.8982,14.8084,14.8458,43000.0
2009-09-28 11:00:00,19.85,19.89,19.82,19.83,18200.0,14.8458,14.8758,14.8234,14.8309,18200.0
2009-09-28 11:30:00,19.84,19.89,19.81,19.83,18900.0,14.8384,14.8758,14.8159,14.8309,18900.0
2009-09-28 12:00:00,19.83,19.91,19.83,19.9,25400.0,14.8309,14.8907,14.8309,14.8832,25400.0
2009-09-28 12:30:00,19.89,19.9,19.76,19.76,26100.0,14.8758,14.8832,14.7785,14.7785,26100.0
2009-09-28 13:00:00,19.77,19.83,19.77,19.81,38000.0,14.786,14.8309,14.786,14.8159,38000.0
2009-09-28 13:30:00,19.82,19.86,19.78,19.79,31800.0,14.8234,14.8533,14.7935,14.801,31800.0
2009-09-28 14:00:00,19.79,19.84,19.71,19.82,27800.0,14.801,14.8384,14.7411,14.8234,27800.0
2009-09-28 14:30:00,19.81,19.84,19.78,19.83,22300.0,14.8159,14.8384,14.7935,14.8309,22300.0
2009-09-28 15:00:00,19.82,19.85,19.79,19.82,37900.0,14.8234,14.8458,14.801,14.8234,37900.0
2009-09-28 15:30:00,19.82,19.83,19.72,19.8,126300.0,14.8234,14.8309,14.7486,14.8084,126300.0
2009-09-29 09:30:00,19.62,19.99,19.62,19.88,86000.0,14.6738,14.9505,14.6738,14.8683,86000.0
2009-09-29 10:00:00,19.86,19.86,19.62,19.84,93000.0,14.8533,14.8533,14.6738,14.8384,93000.0
2009-09-29 10:30:00,19.85,19.94,19.81,19.82,35700.0,14.8458,14.9131,14.8159,14.8234,35700.0
2009-09-29 11:00:00,19.78,19.89,19.76,19.88,30600.0,14.7935,14.8758,14.7785,14.8683,30600.0
2009-09-29 11:30:00,19.89,19.92,19.8,19.88,23800.0,14.8758,14.8982,14.8084,14.8683,23800.0
2009-09-29 12:00:00,19.89,19.98,19.88,19.93,34500.0,14.8758,14.9431,14.8683,14.9057,34500.0
2009-09-29 12:30:00,19.93,20.0,19.93,19.97,16200.0,14.9057,14.958,14.9057,14.9356,16200.0
2009-09-29 13:00:00,19.98,20.02,19.96,19.98,28600.0,14.9431,14.973,14.9281,14.9431,28600.0
2009-09-29 13:30:00,19.97,20.03,19.95,20.03,16700.0,14.9356,14.9805,14.9206,14.9805,16700.0
2009-09-29 14:00:00,20.03,20.04,19.98,20.01,35100.0,14.9805,14.9879,14.9431,14.9655,35100.0
2009-09-29 14:30:00,20.01,20.07,19.97,20.04,30400.0,14.9655,15.0104,14.9356,14.9879,30400.0
2009-09-29 15:00:00,20.04,20.06,19.98,19.98,41700.0,14.9879,15.0029,14.9431,14.9431,41700.0
2009-09-29 15:30:00,19.98,20.02,19.87,19.91,118300.0,14.9431,14.973,14.8608,14.8907,118300.0
2009-09-30 09:30:00,19.95,20.0,19.49,19.55,48200.0,14.9206,14.958,14.5766,14.6215,48200.0
2009-09-30 10:00:00,19.53,19.57,19.36,19.43,59600.0,14.6065,14.6364,14.4794,14.5317,59600.0
2009-09-30 10:30:00,19.44,19.57,19.43,19.5,67800.0,14.5392,14.6364,14.5317,14.5841,67800.0
2009-09-30 11:00:00,19.5,19.66,19.5,19.66,36700.0,14.5841,14.7037,14.5841,14.7037,36700.0
2009-09-30 11:30:00,19.65,19.7,19.56,19.67,30600.0,14.6963,14.7337,14.6289,14.7112,30600.0
2009-09-30 12:00:00,19.64,19.7,19.6,19.63,51900.0,14.6888,14.7337,14.6589,14.6813,51900.0
2009-09-30 12:30:00,19.64,19.83,19.64,19.82,24800.0,14.6888,14.8309,14.6888,14.8234,24800.0
2009-09-30 13:00:00,19.83,19.94,19.82,19.89,38000.0,14.8309,14.9131,14.8234,14.8758,38000.0
2009-09-30 13:30:00,19.86,19.87,19.76,19.81,29900.0,14.8533,14.8608,14.7785,14.8159,29900.0
2009-09-30 14:00:00,19.8,19.83,19.74,19.76,21800.0,14.8084,14.8309,14.7636,14.7785,21800.0
2009-09-30 14:30:00,19.77,19.82,19.64,19.65,33300.0,14.786,14.8234,14.6888,14.6963,33300.0
2009-09-30 15:00:00,19.64,19.64,19.52,19.57,65200.0,14.6888,14.6888,14.599,14.6364,65200.0
2009-09-30 15:30:00,19.57,19.68,19.53,19.6,181400.0,14.6364,14.7187,14.6065,14.6589,181400.0
2009-10-01 09:30:00,19.62,19.62,19.24,19.29,76700.0,14.6738,14.6738,14.3896,14.427,76700.0
2009-10-01 10:00:00,19.3,19.36,19.11,19.2,54300.0,14.4345,14.4794,14.2924,14.3597,54300.0
2009-10-01 10:30:00,19.2,19.3,19.17,19.19,35600.0,14.3597,14.4345,14.3373,14.3522,35600.0
2009-10-01 11:00:00,19.19,19.25,19.0,19.13,199500.0,14.3522,14.3971,14.2101,14.3073,199500.0
2009-10-01 11:30:00,19.14,19.2,19.06,19.07,49100.0,14.3148,14.3597,14.255,14.2625,49100.0
2009-10-01 12:00:00,19.08,19.14,19.05,19.11,34500.0,14.27,14.3148,14.2475,14.2924,34500.0
2009-10-01 12:30:00,19.1,19.12,19.01,19.02,39700.0,14.2849,14.2999,14.2176,14.2251,39700.0
2009-10-01 13:00:00,19.04,19.05,18.89,18.98,87500.0,14.24,14.2475,14.1279,14.1952,87500.0
2009-10-01 13:30:00,18.98,19.11,18.98,19.03,41400.0,14.1952,14.2924,14.1952,14.2326,41400.0
2009-10-01 14:00:00,19.04,19.11,19.02,19.08,43200.0,14.24,14.2924,14.2251,14.27,43200.0
2009-10-01 14:30:00,19.08,19.08,18.96,19.01,91900.0,14.27,14.27,14.1802,14.2176,91900.0
2009-10-01 15:00:00,19.01,19.06,18.98,19.02,95700.0,14.2176,14.255,14.1952,14.2251,95700.0
2009-10-01 15:30:00,19.03,19.09,18.92,18.96,281200.0,14.2326,14.2774,14.1503,14.1802,281200.0
2009-10-02 09:30:00,18.91,18.91,18.63,18.71,111400.0,14.1428,14.1428,13.9334,13.9932,111400.0
2009-10-02 10:00:00,18.71,18.97,18.64,18.89,96800.0,13.9932,14.1877,13.9409,14.1279,96800.0
2009-10-02 10:30:00,18.9,19.01,18.65,18.68,144000.0,14.1353,14.2176,13.9484,13.9708,144000.0
2009-10-02 11:00:00,18.7,18.8,18.67,18.69,59100.0,13.9857,14.0605,13.9633,13.9783,59100.0
2009-10-02 11:30:00,18.71,18.83,18.65,18.67,46600.0,13.9932,14.083,13.9484,13.9633,46600.0
2009-10-02 12:00:00,18.67,18.82,18.67,18.8,104500.0,13.9633,14.0755,13.9633,14.0605,104500.0
2009-10-02 12:30:00,18.8,18.84,18.68,18.77,39600.0,14.0605,14.0905,13.9708,14.0381,39600.0
2009-10-02 13:00:00,18.76,18.82,18.72,18.76,31400.0,14.0306,14.0755,14.0007,14.0306,31400.0
2009-10-02 13:30:00,18.77,18.82,18.74,18.78,35200.0,14.0381,14.0755,14.0157,14.0456,35200.0
2009-10-02 14:00:00,18.78,18.87,18.72,18.84,50300.0,14.0456,14.1129,14.0007,14.0905,50300.0
2009-10-02 14:30:00,18.84,18.88,18.82,18.86,69600.0,14.0905,14.1204,14.0755,14.1054,69600.0
2009-10-02 15:00:00,18.85,18.86,18.76,18.76,55900.0,14.0979,14.1054,14.0306,14.0306,55900.0
2009-10-02 15:30:00,18.77,18.84,18.7,18.76,132200.0,14.0381,14.0905,13.9857,14.0306,132200.0
2009-10-05 09:30:00,18.84,19.04,18.74,18.95,66000.0,14.0905,14.24,14.0157,14.1727,66000.0
2009-10-05 10:00:00,18.95,19.05,18.73,18.87,68900.0,14.1727,14.2475,14.0082,14.1129,68900.0
2009-10-05 10:30:00,18.87,19.01,18.84,19.01,39000.0,14.1129,14.2176,14.0905,14.2176,39000.0
2009-10-05 11:00:00,19.01,19.03,18.85,18.85,36900.0,14.2176,14.2326,14.0979,14.0979,36900.0
2009-10-05 11:30:00,18.85,18.93,18.78,18.88,44800.0,14.0979,14.1578,14.0456,14.1204,44800.0
2009-10-05 12:00:00,18.89,19.02,18.89,18.97,33900.0,14.1279,14.2251,14.1279,14.1877,33900.0
2009-10-05 12:30:00,18.98,19.04,18.94,19.02,31900.0,14.1952,14.24,14.1652,14.2251,31900.0
2009-10-05 13:00:00,19.02,19.08,18.93,18.95,83100.0,14.2251,14.27,14.1578,14.1727,83100.0
2009-10-05 13:30:00,18.96,18.97,18.9,18.94,36200.0,14.1802,14.1877,14.1353,14.1652,36200.0
2009-10-05 14:00:00,18.95,19.0,18.92,18.99,38000.0,14.1727,14.2101,14.1503,14.2026,38000.0
2009-10-05 14:30:00,18.99,19.22,18.99,19.19,63500.0,14.2026,14.3747,14.2026,14.3522,63500.0
2009-10-05 15:00:00,19.2,19.23,19.15,19.17,73200.0,14.3597,14.3821,14.3223,14.3373,73200.0
2009-10-05 15:30:00,19.18,19.23,19.15,19.17,222000.0,14.3447,14.3821,14.3223,14.3373,222000.0
2009-10-06 09:30:00,19.42,19.53,19.3,19.3,59700.0,14.5242,14.6065,14.4345,14.4345,59700.0
2009-10-06 10:00:00,19.35,19.38,19.11,19.11,104900.0,14.4719,14.4943,14.2924,14.2924,104900.0
2009-10-06 10:30:00,19.11,19.25,19.01,19.25,178200.0,14.2924,14.3971,14.2176,14.3971,178200.0
2009-10-06 11:00:00,19.25,19.32,19.15,19.15,99200.0,14.3971,14.4494,14.3223,14.3223,99200.0
2009-10-06 11:30:00,19.16,19.2,19.15,19.15,48100.0,14.3298,14.3597,14.3223,14.3223,48100.0
2009-10-06 12:00:00,19.16,19.28,19.15,19.25,21000.0,14.3298,14.4195,14.3223,14.3971,21000.0
2009-10-06 12:30:00,19.25,19.28,19.13,19.14,24900.0,14.3971,14.4195,14.3073,14.3148,24900.0
2009-10-06 13:00:00,19.14,19.19,19.08,19.13,45000.0,14.3148,14.3522,14.27,14.3073,45000.0
2009-10-06 13:30:00,19.13,19.18,18.96,19.04,68100.0,14.3073,14.3447,14.1802,14.24,68100.0
2009-10-06 14:00:00,19.05,19.06,18.91,18.96,40300.0,14.2475,14.255,14.1428,14.1802,40300.0
2009-10-06 14:30:00,18.96,19.12,18.94,19.09,84700.0,14.1802,14.2999,14.1652,14.2774,84700.0
2009-10-06 15:00:00,19.09,19.23,19.07,19.2,92800.0,14.2774,14.3821,14.2625,14.3597,92800.0
2009-10-06 15:30:00,19.21,19.25,19.09,19.19,141000.0,14.3672,14.3971,14.2774,14.3522,141000.0
2009-10-07 09:30:00,19.08,19.27,18.99,19.14,50200.0,14.27,14.4121,14.2026,14.3148,50200.0
2009-10-07 10:00:00,19.13,19.28,19.08,19.17,85200.0,14.3073,14.4195,14.27,14.3373,85200.0
2009-10-07 10:30:00,19.17,19.24,19.06,19.21,75400.0,14.3373,14.3896,14.255,14.3672,75400.0
2009-10-07 11:00:00,19.22,19.3,19.18,19.18,20900.0,14.3747,14.4345,14.3447,14.3447,20900.0
2009-10-07 11:30:00,19.18,19.24,19.14,19.16,49200.0,14.3447,14.3896,14.3148,14.3298,49200.0
2009-10-07 12:00:00,19.16,19.28,19.16,19.28,38900.0,14.3298,14.4195,14.3298,14.4195,38900.0
2009-10-07 12:30:00,19.28,19.38,19.25,19.36,51300.0,14.4195,14.4943,14.3971,14.4794,51300.0
2009-10-07 13:00:00,19.35,19.35,19.26,19.3,26800.0,14.4719,14.4719,14.4046,14.4345,26800.0
2009-10-07 13:30:00,19.3,19.3,19.21,19.25,27800.0,14.4345,14.4345,14.3672,14.3971,27800.0
2009-10-07 14:00:00,19.23,19.24,19.17,19.22,38100.0,14.3821,14.3896,14.3373,14.3747,38100.0
2009-10-07 14:30:00,19.22,19.29,19.21,19.28,37200.0,14.3747,14.427,14.3672,14.4195,37200.0
2009-10-07 15:00:00,19.27,19.29,19.22,19.27,53000.0,14.4121,14.427,14.3747,14.4121,53000.0
2009-10-07 15:30:00,19.27,19.38,19.27,19.38,161400.0,14.4121,14.4943,14.4121,14.4943,161400.0
2009-10-08 09:30:00,19.56,19.79,19.51,19.58,50900.0,14.6289,14.801,14.5915,14.6439,50900.0
2009-10-08 10:00:00,19.56,19.6,19.43,19.55,68200.0,14.6289,14.6589,14.5317,14.6215,68200.0
2009-10-08 10:30:00,19.55,19.67,19.54,19.64,67800.0,14.6215,14.7112,14.614,14.6888,67800.0
2009-10-08 11:00:00,19.65,19.81,19.64,19.75,26300.0,14.6963,14.8159,14.6888,14.771,26300.0
2009-10-08 11:30:00,19.75,19.8,19.74,19.77,35500.0,14.771,14.8084,14.7636,14.786,35500.0
2009-10-08 12:00:00,19.78,19.83,19.74,19.8,18700.0,14.7935,14.8309,14.7636,14.8084,18700.0
2009-10-08 12:30:00,19.8,19.82,19.75,19.78,26300.0,14.8084,14.8234,14.771,14.7935,26300.0
2009-10-08 13:00:00,19.79,19.8,19.7,19.73,40700.0,14.801,14.8084,14.7337,14.7561,40700.0
2009-10-08 13:30:00,19.72,19.75,19.66,19.7,61400.0,14.7486,14.771,14.7037,14.7337,61400.0
2009-10-08 14:00:00,19.7,19.8,19.69,19.79,78100.0,14.7337,14.8084,14.7262,14.801,78100.0
2009-10-08 14:30:00,19.79,19.8,19.72,19.75,64400.0,14.801,14.8084,14.7486,14.771,64400.0
2009-10-08 15:00:00,19.75,19.81,19.74,19.76,66200.0,14.771,14.8159,14.7636,14.7785,66200.0
2009-10-08 15:30:00,19.75,19.76,19.66,19.7,179300.0,14.771,14.7785,14.7037,14.7337,179300.0
2009-10-09 09:30:00,19.72,19.78,19.61,19.74,48500.0,14.7486,14.7935,14.6663,14.7636,48500.0
2009-10-09 10:00:00,19.74,19.75,19.68,19.7,18000.0,14.7636,14.771,14.7187,14.7337,18000.0
2009-10-09 10:30:00,19.72,19.75,19.68,19.69,12500.0,14.7486,14.771,14.7187,14.7262,12500.0
2009-10-09 11:00:00,19.69,19.7,19.63,19.64,35400.0,14.7262,14.7337,14.6813,14.6888,35400.0
2009-10-09 11:30:00,19.63,19.65,19.55,19.56,18700.0,14.6813,14.6963,14.6215,14.6289,18700.0
2009-10-09 12:00:00,19.56,19.58,19.48,19.53,18500.0,14.6289,14.6439,14.5691,14.6065,18500.0
2009-10-09 12:30:00,19.52,19.65,19.52,19.65,32000.0,14.599,14.6963,14.599,14.6963,32000.0
2009-10-09 13:00:00,19.65,19.68,19.63,19.67,14700.0,14.6963,14.7187,14.6813,14.7112,14700.0
2009-10-09 13:30:00,19.67,19.67,19.63,19.63,12800.0,14.7112,14.7112,14.6813,14.6813,12800.0
2009-10-09 14:00:00,19.63,19.66,19.62,19.64,18800.0,14.6813,14.7037,14.6738,14.6888,18800.0
2009-10-09 14:30:00,19.66,19.68,19.63,19.67,12500.0,14.7037,14.7187,14.6813,14.7112,12500.0
2009-10-09 15:00:00,19.67,19.74,19.67,19.73,50500.0,14.7112,14.7636,14.7112,14.7561,50500.0
2009-10-09 15:30:00,19.73,19.8,19.71,19.79,90800.0,14.7561,14.8084,14.7411,14.801,90800.0
2009-10-12 09:30:00,19.81,19.99,19.81,19.93,41000.0,14.8159,14.9505,14.8159,14.9057,41000.0
2009-10-12 10:00:00,19.94,20.05,19.92,19.95,52900.0,14.9131,14.9954,14.8982,14.9206,52900.0
2009-10-12 10:30:00,19.95,20.02,19.95,20.0,10200.0,14.9206,14.973,14.9206,14.958,10200.0
2009-10-12 11:00:00,20.0,20.03,19.95,19.95,14800.0,14.958,14.9805,14.9206,14.9206,14800.0
2009-10-12 11:30:00,19.96,19.97,19.93,19.96,13200.0,14.9281,14.9356,14.9057,14.9281,13200.0
2009-10-12 12:00:00,19.96,20.02,19.96,19.98,13500.0,14.9281,14.973,14.9281,14.9431,13500.0
2009-10-12 12:30:00,19.97,20.02,19.97,20.0,16300.0,14.9356,14.973,14.9356,14.958,16300.0
2009-10-12 13:00:00,20.0,20.03,19.98,19.99,19200.0,14.958,14.9805,14.9431,14.9505,19200.0
2009-10-12 13:30:00,19.98,19.99,19.97,19.99,7800.0,14.9431,14.9505,14.9356,14.9505,7800.0
2009-10-12 14:00:00,19.98,19.99,19.83,19.85,28100.0,14.9431,14.9505,14.8309,14.8458,28100.0
2009-10-12 14:30:00,19.85,19.86,19.76,19.86,23200.0,14.8458,14.8533,14.7785,14.8533,23200.0
2009-10-12 15:00:00,19.86,19.88,19.82,19.85,27700.0,14.8533,14.8683,14.8234,14.8458,27700.0
2009-10-12 15:30:00,19.85,19.86,19.78,19.82,58600.0,14.8458,14.8533,14.7935,14.8234,58600.0
2009-10-13 09:30:00,19.8,19.94,19.8,19.84,41400.0,14.8084,14.9131,14.8084,14.8384,41400.0
2009-10-13 10:00:00,19.83,19.93,19.75,19.91,25700.0,14.8309,14.9057,14.771,14.8907,25700.0
2009-10-13 10:30:00,19.94,19.96,19.82,19.89,19800.0,14.9131,14.9281,14.8234,14.8758,19800.0
2009-10-13 11:00:00,19.89,19.91,19.8,19.89,71600.0,14.8758,14.8907,14.8084,14.8758,71600.0
2009-10-13 11:30:00,19.91,20.1,19.89,20.04,31000.0,14.8907,15.0328,14.8758,14.9879,31000.0
2009-10-13 12:00:00,20.04,20.06,19.95,19.97,27700.0,14.9879,15.0029,14.9206,14.9356,27700.0
2009-10-13 12:30:00,19.98,19.99,19.92,19.97,16300.0,14.9431,14.9505,14.8982,14.9356,16300.0
2009-10-13 13:00:00,19.96,20.0,19.95,19.98,25600.0,14.9281,14.958,14.9206,14.9431,25600.0
2009-10-13 13:30:00,19.97,19.98,19.89,19.97,65400.0,14.9356,14.9431,14.8758,14.9356,65400.0
2009-10-13 14:00:00,19.95,19.97,19.85,19.95,66100.0,14.9206,14.9356,14.8458,14.9206,66100.0
2009-10-13 14:30:00,19.96,20.0,19.9,19.97,73200.0,14.9281,14.958,14.8832,14.9356,73200.0
2009-10-13 15:00:00,19.97,20.09,19.94,20.07,58100.0,14.9356,15.0253,14.9131,15.0104,58100.0
2009-10-13 15:30:00,20.08,20.09,20.02,20.07,109000.0,15.0179,15.0253,14.973,15.0104,109000.0
2009-10-14 09:30:00,20.27,20.36,20.21,20.31,45500.0,15.16,15.2273,15.1151,15.1899,45500.0
2009-10-14 10:00:00,20.29,20.32,20.14,20.2,36500.0,15.1749,15.1973,15.0627,15.1076,36500.0
2009-10-14 10:30:00,20.17,20.26,20.15,20.22,32300.0,15.0852,15.1525,15.0702,15.1226,32300.0
2009-10-14 11:00:00,20.22,20.37,20.21,20.33,56500.0,15.1226,15.2347,15.1151,15.2048,56500.0
2009-10-14 11:30:00,20.33,20.42,20.33,20.4,56300.0,15.2048,15.2721,15.2048,15.2572,56300.0
2009-10-14 12:00:00,20.4,20.45,20.39,20.42,48900.0,15.2572,15.2946,15.2497,15.2721,48900.0
2009-10-14 12:30:00,20.42,20.54,20.41,20.54,91300.0,15.2721,15.3619,15.2647,15.3619,91300.0
2009-10-14 13:00:00,20.54,20.54,20.43,20.45,40800.0,15.3619,15.3619,15.2796,15.2946,40800.0
2009-10-14 13:30:00,20.44,20.46,20.4,20.42,28900.0,15.2871,15.3021,15.2572,15.2721,28900.0
2009-10-14 14:00:00,20.43,20.46,20.35,20.35,32600.0,15.2796,15.3021,15.2198,15.2198,32600.0
2009-10-14 14:30:00,20.35,20.39,20.3,20.34,37600.0,15.2198,15.2497,15.1824,15.2123,37600.0
2009-10-14 15:00:00,20.34,20.46,20.34,20.44,61300.0,15.2123,15.3021,15.2123,15.2871,61300.0
2009-10-14 15:30:00,20.45,20.47,20.38,20.4,154000.0,15.2946,15.3095,15.2422,15.2572,154000.0
2009-10-15 09:30:00,20.24,20.44,20.24,20.4,21400.0,15.1375,15.2871,15.1375,15.2572,21400.0
2009-10-15 10:00:00,20.4,20.4,20.26,20.3,35700.0,15.2572,15.2572,15.1525,15.1824,35700.0
2009-10-15 10:30:00,20.31,20.39,20.26,20.38,42000.0,15.1899,15.2497,15.1525,15.2422,42000.0
2009-10-15 11:00:00,20.39,20.5,20.33,20.38,64200.0,15.2497,15.332,15.2048,15.2422,64200.0
2009-10-15 11:30:00,20.38,20.5,20.38,20.48,25800.0,15.2422,15.332,15.2422,15.317,25800.0
2009-10-15 12:00:00,20.48,20.48,20.39,20.39,31600.0,15.317,15.317,15.2497,15.2497,31600.0
2009-10-15 12:30:00,20.39,20.39,20.21,20.22,84600.0,15.2497,15.2497,15.1151,15.1226,84600.0
2009-10-15 13:00:00,20.22,20.25,20.19,20.24,82300.0,15.1226,15.145,15.1001,15.1375,82300.0
2009-10-15 13:30:00,20.25,20.27,20.15,20.17,60300.0,15.145,15.16,15.0702,15.0852,60300.0
2009-10-15 14:00:00,20.17,20.27,20.16,20.26,33500.0,15.0852,15.16,15.0777,15.1525,33500.0
2009-10-15 14:30:00,20.27,20.39,20.27,20.38,23600.0,15.16,15.2497,15.16,15.2422,23600.0
2009-10-15 15:00:00,20.39,20.42,20.31,20.31,33100.0,15.2497,15.2721,15.1899,15.1899,33100.0
2009-10-15 15:30:00,20.31,20.47,20.31,20.46,160200.0,15.1899,15.3095,15.1899,15.3021,160200.0
2009-10-16 09:30:00,20.4,20.45,20.19,20.21,104400.0,15.2572,15.2946,15.1001,15.1151,104400.0
2009-10-16 10:00:00,20.2,20.25,20.11,20.22,20400.0,15.1076,15.145,15.0403,15.1226,20400.0
2009-10-16 10:30:00,20.22,20.22,20.08,20.1,22500.0,15.1226,15.1226,15.0179,15.0328,22500.0
2009-10-16 11:00:00,20.11,20.22,20.11,20.21,22200.0,15.0403,15.1226,15.0403,15.1151,22200.0
2009-10-16 11:30:00,20.2,20.21,20.1,20.13,16100.0,15.1076,15.1151,15.0328,15.0552,16100.0
2009-10-16 12:00:00,20.13,20.14,20.03,20.03,46800.0,15.0552,15.0627,14.9805,14.9805,46800.0
2009-10-16 12:30:00,20.03,20.05,19.98,20.03,33600.0,14.9805,14.9954,14.9431,14.9805,33600.0
2009-10-16 13:00:00,20.03,20.18,20.01,20.18,35800.0,14.9805,15.0926,14.9655,15.0926,35800.0
2009-10-16 13:30:00,20.18,20.23,20.17,20.21,40000.0,15.0926,15.13,15.0852,15.1151,40000.0
2009-10-16 14:00:00,20.2,20.22,20.14,20.21,62300.0,15.1076,15.1226,15.0627,15.1151,62300.0
2009-10-16 14:30:00,20.21,20.25,20.18,20.22,38900.0,15.1151,15.145,15.0926,15.1226,38900.0
2009-10-16 15:00:00,20.22,20.25,20.19,20.25,37000.0,15.1226,15.145,15.1001,15.145,37000.0
2009-10-16 15:30:00,20.25,20.29,20.19,20.2,109700.0,15.145,15.1749,15.1001,15.1076,109700.0
2009-10-19 09:30:00,20.21,20.35,20.14,20.17,26400.0,15.1151,15.2198,15.0627,15.0852,26400.0
2009-10-19 10:00:00,20.16,20.35,20.16,20.34,59000.0,15.0777,15.2198,15.0777,15.2123,59000.0
2009-10-19 10:30:00,20.35,20.48,20.34,20.43,38200.0,15.2198,15.317,15.2123,15.2796,38200.0
2009-10-19 11:00:00,20.43,20.54,20.41,20.54,42400.0,15.2796,15.3619,15.2647,15.3619,42400.0
2009-10-19 11:30:00,20.54,20.56,20.53,20.55,22900.0,15.3619,15.3768,15.3544,15.3694,22900.0
2009-10-19 12:00:00,20.55,20.59,20.54,20.55,25600.0,15.3694,15.3993,15.3619,15.3694,25600.0
2009-10-19 12:30:00,20.55,20.57,20.5,20.56,23400.0,15.3694,15.3843,15.332,15.3768,23400.0
2009-10-19 13:00:00,20.53,20.59,20.49,20.5,47400.0,15.3544,15.3993,15.3245,15.332,47400.0
2009-10-19 13:30:00,20.5,20.54,20.42,20.47,55400.0,15.332,15.3619,15.2721,15.3095,55400.0
2009-10-19 14:00:00,20.47,20.54,20.47,20.53,31600.0,15.3095,15.3619,15.3095,15.3544,31600.0
2009-10-19 14:30:00,20.53,20.55,20.5,20.51,36700.0,15.3544,15.3694,15.332,15.3394,36700.0
2009-10-19 15:00:00,20.52,20.55,20.5,20.5,61800.0,15.3469,15.3694,15.332,15.332,61800.0
2009-10-19 15:30:00,20.5,20.57,20.48,20.51,96100.0,15.332,15.3843,15.317,15.3394,96100.0
2009-10-20 09:30:00,21.18,21.35,20.75,21.32,225400.0,15.8405,15.9677,15.5189,15.9452,225400.0
2009-10-20 10:00:00,21.32,21.35,20.83,20.95,190400.0,15.9452,15.9677,15.5788,15.6685,190400.0
2009-10-20 10:30:00,20.95,21.04,20.9,20.95,91000.0,15.6685,15.7358,15.6311,15.6685,91000.0
2009-10-20 11:00:00,20.96,20.99,20.92,20.95,51500.0,15.676,15.6984,15.6461,15.6685,51500.0
2009-10-20 11:30:00,20.95,21.04,20.91,21.01,55300.0,15.6685,15.7358,15.6386,15.7134,55300.0
2009-10-20 12:00:00,21.0,21.0,20.87,20.88,31800.0,15.7059,15.7059,15.6087,15.6162,31800.0
2009-10-20 12:30:00,20.87,20.87,20.79,20.85,33900.0,15.6087,15.6087,15.5489,15.5937,33900.0
2009-10-20 13:00:00,20.85,20.89,20.82,20.85,44000.0,15.5937,15.6237,15.5713,15.5937,44000.0
2009-10-20 13:30:00,20.85,20.91,20.82,20.83,51100.0,15.5937,15.6386,15.5713,15.5788,51100.0
2009-10-20 14:00:00,20.83,20.96,20.82,20.93,38800.0,15.5788,15.676,15.5713,15.6536,38800.0
2009-10-20 14:30:00,20.92,20.96,20.89,20.95,86100.0,15.6461,15.676,15.6237,15.6685,86100.0
2009-10-20 15:00:00,20.95,20.96,20.85,20.92,71300.0,15.6685,15.676,15.5937,15.6461,71300.0
2009-10-20 15:30:00,20.92,20.96,20.91,20.95,188300.0,15.6461,15.676,15.6386,15.6685,188300.0
2009-10-21 09:30:00,20.94,21.29,20.92,21.19,63700.0,15.661,15.9228,15.6461,15.848,63700.0
2009-10-21 10:00:00,21.19,21.29,21.16,21.2,46100.0,15.848,15.9228,15.8256,15.8555,46100.0
2009-10-21 10:30:00,21.2,21.24,21.09,21.1,54000.0,15.8555,15.8854,15.7732,15.7807,54000.0
2009-10-21 11:00:00,21.11,21.15,21.07,21.15,41200.0,15.7882,15.8181,15.7583,15.8181,41200.0
2009-10-21 11:30:00,21.14,21.15,20.96,20.99,37700.0,15.8106,15.8181,15.676,15.6984,37700.0
2009-10-21 12:00:00,20.99,21.11,20.99,21.1,37200.0,15.6984,15.7882,15.6984,15.7807,37200.0
2009-10-21 12:30:00,21.11,21.13,21.08,21.09,25400.0,15.7882,15.8031,15.7658,15.7732,25400.0
2009-10-21 13:00:00,21.08,21.1,21.03,21.06,29900.0,15.7658,15.7807,15.7284,15.7508,29900.0
2009-10-21 13:30:00,21.07,21.12,21.05,21.08,41900.0,15.7583,15.7957,15.7433,15.7658,41900.0
2009-10-21 14:00:00,21.07,21.12,21.02,21.03,45800.0,15.7583,15.7957,15.7209,15.7284,45800.0
2009-10-21 14:30:00,21.03,21.07,21.0,21.05,32900.0,15.7284,15.7583,15.7059,15.7433,32900.0
2009-10-21 15:00:00,21.04,21.06,20.79,20.82,100600.0,15.7358,15.7508,15.5489,15.5713,100600.0
2009-10-21 15:30:00,20.82,20.82,20.45,20.49,489000.0,15.5713,15.5713,15.2946,15.3245,489000.0
2009-10-22 09:30:00,20.54,20.66,20.3,20.35,64100.0,15.3619,15.4516,15.1824,15.2198,64100.0
2009-10-22 10:00:00,20.39,20.53,20.3,20.48,47700.0,15.2497,15.3544,15.1824,15.317,47700.0
2009-10-22 10:30:00,20.48,20.51,20.37,20.46,54700.0,15.317,15.3394,15.2347,15.3021,54700.0
2009-10-22 11:00:00,20.45,20.59,20.43,20.49,57700.0,15.2946,15.3993,15.2796,15.3245,57700.0
2009-10-22 11:30:00,20.48,20.52,20.47,20.48,59600.0,15.317,15.3469,15.3095,15.317,59600.0
2009-10-22 12:00:00,20.48,20.5,20.42,20.43,26600.0,15.317,15.332,15.2721,15.2796,26600.0
2009-10-22 12:30:00,20.44,20.54,20.43,20.5,41200.0,15.2871,15.3619,15.2796,15.332,41200.0
2009-10-22 13:00:00,20.5,20.51,20.4,20.46,31300.0,15.332,15.3394,15.2572,15.3021,31300.0
2009-10-22 13:30:00,20.46,20.51,20.43,20.49,47600.0,15.3021,15.3394,15.2796,15.3245,47600.0
2009-10-22 14:00:00,20.5,20.58,20.5,20.52,91400.0,15.332,15.3918,15.332,15.3469,91400.0
2009-10-22 14:30:00,20.53,20.6,20.51,20.6,102500.0,15.3544,15.4068,15.3394,15.4068,102500.0
2009-10-22 15:00:00,20.6,20.69,20.56,20.66,58700.0,15.4068,15.4741,15.3768,15.4516,58700.0
2009-10-22 15:30:00,20.67,20.71,20.63,20.66,222900.0,15.4591,15.489,15.4292,15.4516,222900.0
2009-10-23 09:30:00,20.72,20.72,20.33,20.42,87600.0,15.4965,15.4965,15.2048,15.2721,87600.0
2009-10-23 10:00:00,20.41,20.55,20.24,20.3,72500.0,15.2647,15.3694,15.1375,15.1824,72500.0
2009-10-23 10:30:00,20.31,20.31,20.1,20.1,68700.0,15.1899,15.1899,15.0328,15.0328,68700.0
2009-10-23 11:00:00,20.1,20.21,20.02,20.07,63900.0,15.0328,15.1151,14.973,15.0104,63900.0
2009-10-23 11:30:00,20.08,20.21,20.03,20.17,38700.0,15.0179,15.1151,14.9805,15.0852,38700.0
2009-10-23 12:00:00,20.18,20.26,20.18,20.24,48300.0,15.0926,15.1525,15.0926,15.1375,48300.0
2009-10-23 12:30:00,20.24,20.33,20.2,20.26,46400.0,15.1375,15.2048,15.1076,15.1525,46400.0
2009-10-23 13:00:00,20.26,20.36,20.2,20.23,62900.0,15.1525,15.2273,15.1076,15.13,62900.0
2009-10-23 13:30:00,20.21,20.21,20.1,20.14,49600.0,15.1151,15.1151,15.0328,15.0627,49600.0
2009-10-23 14:00:00,20.14,20.31,20.11,20.23,64600.0,15.0627,15.1899,15.0403,15.13,64600.0
2009-10-23 14:30:00,20.23,20.23,20.15,20.16,48700.0,15.13,15.13,15.0702,15.0777,48700.0
2009-10-23 15:00:00,20.16,20.31,20.15,20.29,165400.0,15.0777,15.1899,15.0702,15.1749,165400.0
2009-10-23 15:30:00,20.29,20.29,20.19,20.24,102300.0,15.1749,15.1749,15.1001,15.1375,102300.0
2009-10-26 09:30:00,20.23,20.58,20.21,20.5,42000.0,15.13,15.3918,15.1151,15.332,42000.0
2009-10-26 10:00:00,20.49,20.56,20.37,20.4,48200.0,15.3245,15.3768,15.2347,15.2572,48200.0
2009-10-26 10:30:00,20.4,20.45,20.3,20.32,25500.0,15.2572,15.2946,15.1824,15.1973,25500.0
2009-10-26 11:00:00,20.32,20.35,20.2,20.21,128300.0,15.1973,15.2198,15.1076,15.1151,128300.0
2009-10-26 11:30:00,20.21,20.21,19.76,19.76,91300.0,15.1151,15.1151,14.7785,14.7785,91300.0
2009-10-26 12:00:00,19.75,19.95,19.7,19.95,47400.0,14.771,14.9206,14.7337,14.9206,47400.0
2009-10-26 12:30:00,19.95,20.14,19.93,20.1,56100.0,14.9206,15.0627,14.9057,15.0328,56100.0
2009-10-26 13:00:00,20.1,20.13,19.99,20.03,36600.0,15.0328,15.0552,14.9505,14.9805,36600.0
2009-10-26 13:30:00,20.04,20.07,19.96,19.98,49200.0,14.9879,15.0104,14.9281,14.9431,49200.0
2009-10-26 14:00:00,19.97,20.03,19.89,20.02,50900.0,14.9356,14.9805,14.8758,14.973,50900.0
2009-10-26 14:30:00,20.03,20.03,19.89,19.94,30500.0,14.9805,14.9805,14.8758,14.9131,30500.0
2009-10-26 15:00:00,19.94,20.0,19.9,19.92,56200.0,14.9131,14.958,14.8832,14.8982,56200.0
2009-10-26 15:30:00,19.92,20.0,19.9,19.9,144400.0,14.8982,14.958,14.8832,14.8832,144400.0
2009-10-27 09:30:00,20.01,20.28,19.91,20.19,89900.0,14.9655,15.1674,14.8907,15.1001,89900.0
2009-10-27 10:00:00,20.18,20.31,20.0,20.24,147500.0,15.0926,15.1899,14.958,15.1375,147500.0
2009-10-27 10:30:00,20.27,20.38,20.06,20.14,91700.0,15.16,15.2422,15.0029,15.0627,91700.0
2009-10-27 11:00:00,20.14,20.16,19.96,20.13,102900.0,15.0627,15.0777,14.9281,15.0552,102900.0
2009-10-27 11:30:00,20.14,20.21,20.1,20.18,72000.0,15.0627,15.1151,15.0328,15.0926,72000.0
2009-10-27 12:00:00,20.18,20.25,20.15,20.23,57800.0,15.0926,15.145,15.0702,15.13,57800.0
2009-10-27 12:30:00,20.24,20.31,20.11,20.16,117000.0,15.1375,15.1899,15.0403,15.0777,117000.0
2009-10-27 13:00:00,20.16,20.18,20.01,20.09,36700.0,15.0777,15.0926,14.9655,15.0253,36700.0
2009-10-27 13:30:00,20.09,20.15,20.02,20.05,55300.0,15.0253,15.0702,14.973,14.9954,55300.0
2009-10-27 14:00:00,20.05,20.17,20.0,20.13,60500.0,14.9954,15.0852,14.958,15.0552,60500.0
2009-10-27 14:30:00,20.12,20.13,19.98,20.07,92400.0,15.0478,15.0552,14.9431,15.0104,92400.0
2009-10-27 15:00:00,20.07,20.08,19.87,19.95,129000.0,15.0104,15.0179,14.8608,14.9206,129000.0
2009-10-27 15:30:00,19.95,19.96,19.8,19.84,299100.0,14.9206,14.9281,14.8084,14.8384,299100.0
2009-10-28 09:30:00,21.25,21.38,20.41,20.96,463700.0,15.8929,15.9901,15.2647,15.676,463700.0
2009-10-28 10:00:00,20.97,21.14,20.85,20.89,273900.0,15.6835,15.8106,15.5937,15.6237,273900.0
2009-10-28 10:30:00,20.88,20.93,20.5,20.51,427000.0,15.6162,15.6536,15.332,15.3394,427000.0
2009-10-28 11:00:00,20.5,20.52,20.34,20.38,204200.0,15.332,15.3469,15.2123,15.2422,204200.0
2009-10-28 11:30:00,20.39,20.47,20.33,20.38,201100.0,15.2497,15.3095,15.2048,15.2422,201100.0
2009-10-28 12:00:00,20.37,20.41,20.2,20.23,136200.0,15.2347,15.2647,15.1076,15.13,136200.0
2009-10-28 12:30:00,20.23,20.23,19.97,20.0,144300.0,15.13,15.13,14.9356,14.958,144300.0
2009-10-28 13:00:00,20.01,20.09,19.88,19.9,169500.0,14.9655,15.0253,14.8683,14.8832,169500.0
2009-10-28 13:30:00,19.91,20.04,19.88,19.9,99000.0,14.8907,14.9879,14.8683,14.8832,99000.0
2009-10-28 14:00:00,19.89,19.89,19.57,19.57,180600.0,14.8758,14.8758,14.6364,14.6364,180600.0
2009-10-28 14:30:00,19.56,19.59,19.33,19.49,359300.0,14.6289,14.6514,14.4569,14.5766,359300.0
2009-10-28 15:00:00,19.5,19.75,19.48,19.74,258500.0,14.5841,14.771,14.5691,14.7636,258500.0
2009-10-28 15:30:00,19.74,19.75,19.61,19.61,280100.0,14.7636,14.771,14.6663,14.6663,280100.0
2009-10-29 09:30:00,19.79,20.04,19.68,19.79,113700.0,14.801,14.9879,14.7187,14.801,113700.0
2009-10-29 10:00:00,19.8,19.92,19.72,19.81,128000.0,14.8084,14.8982,14.7486,14.8159,128000.0
2009-10-29 10:30:00,19.81,19.85,19.71,19.78,127300.0,14.8159,14.8458,14.7411,14.7935,127300.0
2009-10-29 11:00:00,19.79,19.88,19.76,19.76,95500.0,14.801,14.8683,14.7785,14.7785,95500.0
2009-10-29 11:30:00,19.76,19.83,19.7,19.77,60600.0,14.7785,14.8309,14.7337,14.786,60600.0
2009-10-29 12:00:00,19.77,19.86,19.77,19.85,98300.0,14.786,14.8533,14.786,14.8458,98300.0
2009-10-29 12:30:00,19.85,19.9,19.81,19.84,79800.0,14.8458,14.8832,14.8159,14.8384,79800.0
2009-10-29 13:00:00,19.84,19.87,19.8,19.84,96700.0,14.8384,14.8608,14.8084,14.8384,96700.0
2009-10-29 13:30:00,19.84,19.92,19.83,19.88,85600.0,14.8384,14.8982,14.8309,14.8683,85600.0
2009-10-29 14:00:00,19.86,19.94,19.84,19.9,68200.0,14.8533,14.9131,14.8384,14.8832,68200.0
2009-10-29 14:30:00,19.91,19.98,19.91,19.97,73100.0,14.8907,14.9431,14.8907,14.9356,73100.0
2009-10-29 15:00:00,19.96,19.97,19.9,19.94,130100.0,14.9281,14.9356,14.8832,14.9131,130100.0
2009-10-29 15:30:00,19.93,19.93,19.82,19.88,253600.0,14.9057,14.9057,14.8234,14.8683,253600.0
2009-10-30 09:30:00,19.81,19.97,19.63,19.68,149600.0,14.8159,14.9356,14.6813,14.7187,149600.0
2009-10-30 10:00:00,19.7,19.83,19.6,19.62,152200.0,14.7337,14.8309,14.6589,14.6738,152200.0
2009-10-30 10:30:00,19.62,19.7,19.56,19.63,130700.0,14.6738,14.7337,14.6289,14.6813,130700.0
2009-10-30 11:00:00,19.63,19.69,19.42,19.47,86700.0,14.6813,14.7262,14.5242,14.5616,86700.0
2009-10-30 11:30:00,19.48,19.5,19.15,19.31,126200.0,14.5691,14.5841,14.3223,14.442,126200.0
2009-10-30 12:00:00,19.32,19.46,19.08,19.1,181400.0,14.4494,14.5542,14.27,14.2849,181400.0
2009-10-30 12:30:00,19.09,19.14,18.94,18.94,213700.0,14.2774,14.3148,14.1652,14.1652,213700.0
2009-10-30 13:00:00,18.95,19.13,18.95,19.11,151200.0,14.1727,14.3073,14.1727,14.2924,151200.0
2009-10-30 13:30:00,19.12,19.19,19.02,19.1,69000.0,14.2999,14.3522,14.2251,14.2849,69000.0
2009-10-30 14:00:00,19.08,19.25,19.08,19.22,100200.0,14.27,14.3971,14.27,14.3747,100200.0
2009-10-30 14:30:00,19.22,19.26,19.13,19.21,113500.0,14.3747,14.4046,14.3073,14.3672,113500.0
2009-10-30 15:00:00,19.2,19.26,19.12,19.18,186100.0,14.3597,14.4046,14.2999,14.3447,186100.0
2009-10-30 15:30:00,19.2,19.37,19.18,19.24,390700.0,14.3597,14.4868,14.3447,14.3896,390700.0
2009-11-02 09:30:00,19.32,19.76,19.29,19.71,216200.0,14.4494,14.7785,14.427,14.7411,216200.0
2009-11-02 10:00:00,19.71,20.03,19.69,19.7,186200.0,14.7411,14.9805,14.7262,14.7337,186200.0
2009-11-02 10:30:00,19.71,19.8,19.47,19.47,142800.0,14.7411,14.8084,14.5616,14.5616,142800.0
2009-11-02 11:00:00,19.47,19.76,19.44,19.72,149700.0,14.5616,14.7785,14.5392,14.7486,149700.0
2009-11-02 11:30:00,19.73,19.87,19.73,19.82,70700.0,14.7561,14.8608,14.7561,14.8234,70700.0
2009-11-02 12:00:00,19.8,19.81,19.69,19.71,54700.0,14.8084,14.8159,14.7262,14.7411,54700.0
2009-11-02 12:30:00,19.71,19.74,19.38,19.39,72800.0,14.7411,14.7636,14.4943,14.5018,72800.0
2009-11-02 13:00:00,19.38,19.62,19.37,19.57,96500.0,14.4943,14.6738,14.4868,14.6364,96500.0
2009-11-02 13:30:00,19.55,19.56,19.35,19.37,65700.0,14.6215,14.6289,14.4719,14.4868,65700.0
2009-11-02 14:00:00,19.37,19.56,19.3,19.56,89900.0,14.4868,14.6289,14.4345,14.6289,89900.0
2009-11-02 14:30:00,19.56,19.63,19.4,19.5,136700.0,14.6289,14.6813,14.5093,14.5841,136700.0
2009-11-02 15:00:00,19.51,19.54,19.4,19.5,158200.0,14.5915,14.614,14.5093,14.5841,158200.0
2009-11-02 15:30:00,19.48,19.73,19.48,19.67,394200.0,14.5691,14.7561,14.5691,14.7112,394200.0
2009-11-03 09:30:00,19.46,19.75,19.45,19.69,66700.0,14.5542,14.771,14.5467,14.7262,66700.0
2009-11-03 10:00:00,19.67,19.76,19.56,19.62,107500.0,14.7112,14.7785,14.6289,14.6738,107500.0
2009-11-03 10:30:00,19.61,19.91,19.59,19.85,129800.0,14.6663,14.8907,14.6514,14.8458,129800.0
2009-11-03 11:00:00,19.85,19.89,19.63,19.67,270600.0,14.8458,14.8758,14.6813,14.7112,270600.0
2009-11-03 11:30:00,19.7,20.0,19.61,19.96,154500.0,14.7337,14.958,14.6663,14.9281,154500.0
2009-11-03 12:00:00,19.96,20.06,19.86,20.04,131200.0,14.9281,15.0029,14.8533,14.9879,131200.0
2009-11-03 12:30:00,20.04,20.21,20.04,20.11,104700.0,14.9879,15.1151,14.9879,15.0403,104700.0
2009-11-03 13:00:00,20.11,20.26,20.07,20.2,187800.0,15.0403,15.1525,15.0104,15.1076,187800.0
2009-11-03 13:30:00,20.2,20.29,20.18,20.27,143600.0,15.1076,15.1749,15.0926,15.16,143600.0
2009-11-03 14:00:00,20.29,20.38,20.27,20.3,168500.0,15.1749,15.2422,15.16,15.1824,168500.0
2009-11-03 14:30:00,20.32,20.43,20.29,20.35,239600.0,15.1973,15.2796,15.1749,15.2198,239600.0
2009-11-03 15:00:00,20.36,20.52,20.35,20.51,246900.0,15.2273,15.3469,15.2198,15.3394,246900.0
2009-11-03 15:30:00,20.52,20.65,20.51,20.55,431400.0,15.3469,15.4442,15.3394,15.3694,431400.0
2009-11-04 09:30:00,20.73,20.8,20.55,20.77,119600.0,15.504,15.5563,15.3694,15.5339,119600.0
2009-11-04 10:00:00,20.78,21.06,20.69,21.04,250200.0,15.5414,15.7508,15.4741,15.7358,250200.0
2009-11-04 10:30:00,21.07,21.12,20.97,20.99,230200.0,15.7583,15.7957,15.6835,15.6984,230200.0
2009-11-04 11:00:00,20.97,20.99,20.72,20.75,153000.0,15.6835,15.6984,15.4965,15.5189,153000.0
2009-11-04 11:30:00,20.73,20.73,20.56,20.57,71000.0,15.504,15.504,15.3768,15.3843,71000.0
2009-11-04 12:00:00,20.57,20.6,20.47,20.53,59600.0,15.3843,15.4068,15.3095,15.3544,59600.0
2009-11-04 12:30:00,20.53,20.57,20.53,20.53,37500.0,15.3544,15.3843,15.3544,15.3544,37500.0
2009-11-04 13:00:00,20.53,20.55,20.49,20.51,39800.0,15.3544,15.3694,15.3245,15.3394,39800.0
2009-11-04 13:30:00,20.5,20.56,20.49,20.54,44500.0,15.332,15.3768,15.3245,15.3619,44500.0
2009-11-04 14:00:00,20.54,20.79,20.39,20.43,123100.0,15.3619,15.5489,15.2497,15.2796,123100.0
2009-11-04 14:30:00,20.42,20.78,20.39,20.69,148700.0,15.2721,15.5414,15.2497,15.4741,148700.0
2009-11-04 15:00:00,20.69,20.7,20.5,20.53,191300.0,15.4741,15.4816,15.332,15.3544,191300.0
2009-11-04 15:30:00,20.53,20.54,20.25,20.31,396500.0,15.3544,15.3619,15.145,15.1899,396500.0
2009-11-05 09:30:00,20.35,20.69,20.35,20.63,138500.0,15.2198,15.4741,15.2198,15.4292,138500.0
2009-11-05 10:00:00,20.64,20.74,20.49,20.6,196500.0,15.4367,15.5115,15.3245,15.4068,196500.0
2009-11-05 10:30:00,20.6,20.81,20.6,20.77,150200.0,15.4068,15.5638,15.4068,15.5339,150200.0
2009-11-05 11:00:00,20.77,20.81,20.73,20.75,122500.0,15.5339,15.5638,15.504,15.5189,122500.0
2009-11-05 11:30:00,20.75,20.82,20.68,20.71,110900.0,15.5189,15.5713,15.4666,15.489,110900.0
2009-11-05 12:00:00,20.72,20.86,20.72,20.85,52900.0,15.4965,15.6012,15.4965,15.5937,52900.0
2009-11-05 12:30:00,20.86,20.95,20.85,20.95,57300.0,15.6012,15.6685,15.5937,15.6685,57300.0
2009-11-05 13:00:00,20.96,20.96,20.82,20.83,105300.0,15.676,15.676,15.5713,15.5788,105300.0
2009-11-05 13:30:00,20.83,20.95,20.83,20.85,105500.0,15.5788,15.6685,15.5788,15.5937,105500.0
2009-11-05 14:00:00,20.83,20.91,20.79,20.89,80500.0,15.5788,15.6386,15.5489,15.6237,80500.0
2009-11-05 14:30:00,20.89,20.97,20.85,20.97,66700.0,15.6237,15.6835,15.5937,15.6835,66700.0
2009-11-05 15:00:00,20.97,20.97,20.88,20.91,173000.0,15.6835,15.6835,15.6162,15.6386,173000.0
2009-11-05 15:30:00,20.9,20.98,20.85,20.97,248000.0,15.6311,15.691,15.5937,15.6835,248000.0
2009-11-06 09:30:00,20.82,21.08,20.71,21.06,78300.0,15.5713,15.7658,15.489,15.7508,78300.0
2009-11-06 10:00:00,21.08,21.15,20.9,20.91,113900.0,15.7658,15.8181,15.6311,15.6386,113900.0
2009-11-06 10:30:00,20.9,21.06,20.78,21.04,126200.0,15.6311,15.7508,15.5414,15.7358,126200.0
2009-11-06 11:00:00,21.04,21.06,20.92,21.01,66400.0,15.7358,15.7508,15.6461,15.7134,66400.0
2009-11-06 11:30:00,21.01,21.07,20.92,20.95,104300.0,15.7134,15.7583,15.6461,15.6685,104300.0
2009-11-06 12:00:00,20.95,21.07,20.95,21.03,32700.0,15.6685,15.7583,15.6685,15.7284,32700.0
2009-11-06 12:30:00,21.01,21.05,20.95,20.97,52100.0,15.7134,15.7433,15.6685,15.6835,52100.0
2009-11-06 13:00:00,20.96,21.07,20.92,21.01,78100.0,15.676,15.7583,15.6461,15.7134,78100.0
2009-11-06 13:30:00,21.0,21.02,20.94,20.97,51200.0,15.7059,15.7209,15.661,15.6835,51200.0
2009-11-06 14:00:00,20.98,21.01,20.93,20.99,65600.0,15.691,15.7134,15.6536,15.6984,65600.0
2009-11-06 14:30:00,20.99,21.0,20.96,20.98,28300.0,15.6984,15.7059,15.676,15.691,28300.0
2009-11-06 15:00:00,20.99,20.99,20.92,20.96,50600.0,15.6984,15.6984,15.6461,15.676,50600.0
2009-11-06 15:30:00,20.95,21.01,20.94,20.97,158900.0,15.6685,15.7134,15.661,15.6835,158900.0
2009-11-09 09:30:00,21.18,21.37,21.17,21.29,83100.0,15.8405,15.9826,15.8331,15.9228,83100.0
2009-11-09 10:00:00,21.31,21.52,21.31,21.51,88300.0,15.9378,16.0948,15.9378,16.0874,88300.0
2009-11-09 10:30:00,21.5,21.64,21.49,21.59,69000.0,16.0799,16.1846,16.0724,16.1472,69000.0
2009-11-09 11:00:00,21.6,21.63,21.52,21.62,72700.0,16.1547,16.1771,16.0948,16.1696,72700.0
2009-11-09 11:30:00,21.62,21.67,21.58,21.6,47800.0,16.1696,16.207,16.1397,16.1547,47800.0
2009-11-09 12:00:00,21.6,21.64,21.57,21.61,77900.0,16.1547,16.1846,16.1322,16.1621,77900.0
2009-11-09 12:30:00,21.62,21.64,21.6,21.64,40900.0,16.1696,16.1846,16.1547,16.1846,40900.0
2009-11-09 13:00:00,21.64,21.67,21.6,21.65,36700.0,16.1846,16.207,16.1547,16.1921,36700.0
2009-11-09 13:30:00,21.65,21.74,21.61,21.74,54600.0,16.1921,16.2594,16.1621,16.2594,54600.0
2009-11-09 14:00:00,21.73,21.77,21.68,21.73,106000.0,16.2519,16.2818,16.2145,16.2519,106000.0
2009-11-09 14:30:00,21.74,21.83,21.72,21.81,74700.0,16.2594,16.3267,16.2444,16.3117,74700.0
2009-11-09 15:00:00,21.81,21.86,21.79,21.86,122400.0,16.3117,16.3491,16.2968,16.3491,122400.0
2009-11-09 15:30:00,21.85,21.9,21.81,21.9,321700.0,16.3416,16.379,16.3117,16.379,321700.0
2009-11-10 09:30:00,21.81,21.95,21.72,21.83,81100.0,16.3117,16.4164,16.2444,16.3267,81100.0
2009-11-10 10:00:00,21.82,21.93,21.77,21.9,56200.0,16.3192,16.4015,16.2818,16.379,56200.0
2009-11-10 10:30:00,21.9,21.92,21.83,21.9,128700.0,16.379,16.394,16.3267,16.379,128700.0
2009-11-10 11:00:00,21.9,21.9,21.82,21.89,130000.0,16.379,16.379,16.3192,16.3716,130000.0
2009-11-10 11:30:00,21.88,21.97,21.87,21.88,89300.0,16.3641,16.4314,16.3566,16.3641,89300.0
2009-11-10 12:00:00,21.87,21.87,21.76,21.76,46800.0,16.3566,16.3566,16.2743,16.2743,46800.0
2009-11-10 12:30:00,21.74,21.86,21.73,21.85,40400.0,16.2594,16.3491,16.2519,16.3416,40400.0
2009-11-10 13:00:00,21.84,21.89,21.8,21.86,61100.0,16.3342,16.3716,16.3042,16.3491,61100.0
2009-11-10 13:30:00,21.86,21.88,21.77,21.85,44900.0,16.3491,16.3641,16.2818,16.3416,44900.0
2009-11-10 14:00:00,21.86,21.87,21.81,21.85,68300.0,16.3491,16.3566,16.3117,16.3416,68300.0
2009-11-10 14:30:00,21.84,21.89,21.84,21.85,66300.0,16.3342,16.3716,16.3342,16.3416,66300.0
2009-11-10 15:00:00,21.85,21.9,21.82,21.84,184300.0,16.3416,16.379,16.3192,16.3342,184300.0
2009-11-10 15:30:00,21.84,21.85,21.75,21.79,274400.0,16.3342,16.3416,16.2668,16.2968,274400.0
2009-11-11 09:30:00,22.0,22.06,21.83,22.0,72900.0,16.4538,16.4987,16.3267,16.4538,72900.0
2009-11-11 10:00:00,22.0,22.15,21.96,22.1,104600.0,16.4538,16.566,16.4239,16.5286,104600.0
2009-11-11 10:30:00,22.11,22.14,21.87,22.09,271600.0,16.5361,16.5585,16.3566,16.5211,271600.0
2009-11-11 11:00:00,22.1,22.25,22.07,22.18,328900.0,16.5286,16.6408,16.5062,16.5884,328900.0
2009-11-11 11:30:00,22.19,22.21,22.02,22.11,149500.0,16.5959,16.6109,16.4688,16.5361,149500.0
2009-11-11 12:00:00,22.09,22.11,22.03,22.06,37200.0,16.5211,16.5361,16.4763,16.4987,37200.0
2009-11-11 12:30:00,22.07,22.17,22.04,22.05,61400.0,16.5062,16.581,16.4837,16.4912,61400.0
2009-11-11 13:00:00,22.03,22.06,21.92,21.93,66900.0,16.4763,16.4987,16.394,16.4015,66900.0
2009-11-11 13:30:00,21.93,21.94,21.81,21.85,98700.0,16.4015,16.4089,16.3117,16.3416,98700.0
2009-11-11 14:00:00,21.84,21.96,21.83,21.95,120800.0,16.3342,16.4239,16.3267,16.4164,120800.0
2009-11-11 14:30:00,21.95,22.05,21.95,22.0,64800.0,16.4164,16.4912,16.4164,16.4538,64800.0
2009-11-11 15:00:00,21.98,22.01,21.9,21.96,52500.0,16.4389,16.4613,16.379,16.4239,52500.0
2009-11-11 15:30:00,21.96,22.01,21.94,21.98,144100.0,16.4239,16.4613,16.4089,16.4389,144100.0
2009-11-12 09:30:00,22.0,22.1,21.86,22.09,91900.0,16.4538,16.5286,16.3491,16.5211,91900.0
2009-11-12 10:00:00,22.1,22.26,22.06,22.22,154900.0,16.5286,16.6483,16.4987,16.6184,154900.0
2009-11-12 10:30:00,22.22,22.35,22.17,22.25,59800.0,16.6184,16.7156,16.581,16.6408,59800.0
2009-11-12 11:00:00,22.25,22.28,22.05,22.09,111400.0,16.6408,16.6632,16.4912,16.5211,111400.0
2009-11-12 11:30:00,22.08,22.09,21.92,21.95,110300.0,16.5137,16.5211,16.394,16.4164,110300.0
2009-11-12 12:00:00,21.95,21.98,21.93,21.93,62900.0,16.4164,16.4389,16.4015,16.4015,62900.0
2009-11-12 12:30:00,21.92,21.92,21.84,21.89,82900.0,16.394,16.394,16.3342,16.3716,82900.0
2009-11-12 13:00:00,21.89,21.89,21.73,21.84,57700.0,16.3716,16.3716,16.2519,16.3342,57700.0
2009-11-12 13:30:00,21.84,21.94,21.84,21.87,39900.0,16.3342,16.4089,16.3342,16.3566,39900.0
2009-11-12 14:00:00,21.87,21.96,21.84,21.88,86500.0,16.3566,16.4239,16.3342,16.3641,86500.0
2009-11-12 14:30:00,21.88,21.89,21.74,21.76,51100.0,16.3641,16.3716,16.2594,16.2743,51100.0
2009-11-12 15:00:00,21.76,21.76,21.7,21.74,58900.0,16.2743,16.2743,16.2295,16.2594,58900.0
2009-11-12 15:30:00,21.74,21.77,21.6,21.6,402200.0,16.2594,16.2818,16.1547,16.1547,402200.0
2009-11-13 09:30:00,21.58,21.75,21.51,21.58,196700.0,16.1397,16.2668,16.0874,16.1397,196700.0
2009-11-13 10:00:00,21.58,21.73,21.52,21.65,171800.0,16.1397,16.2519,16.0948,16.1921,171800.0
2009-11-13 10:30:00,21.67,21.7,21.62,21.64,184800.0,16.207,16.2295,16.1696,16.1846,184800.0
2009-11-13 11:00:00,21.64,21.68,21.63,21.64,152300.0,16.1846,16.2145,16.1771,16.1846,152300.0
2009-11-13 11:30:00,21.64,21.66,21.63,21.65,116000.0,16.1846,16.1995,16.1771,16.1921,116000.0
2009-11-13 12:00:00,21.65,21.66,21.64,21.65,173400.0,16.1921,16.1995,16.1846,16.1921,173400.0
2009-11-13 12:30:00,21.66,21.66,21.61,21.65,146500.0,16.1995,16.1995,16.1621,16.1921,146500.0
2009-11-13 13:00:00,21.66,21.66,21.64,21.65,147100.0,16.1995,16.1995,16.1846,16.1921,147100.0
2009-11-13 13:30:00,21.66,21.66,21.65,21.66,54800.0,16.1995,16.1995,16.1921,16.1995,54800.0
2009-11-13 14:00:00,21.66,21.79,21.65,21.73,86500.0,16.1995,16.2968,16.1921,16.2519,86500.0
2009-11-13 14:30:00,21.72,21.74,21.66,21.67,98900.0,16.2444,16.2594,16.1995,16.207,98900.0
2009-11-13 15:00:00,21.66,21.73,21.63,21.66,50100.0,16.1995,16.2519,16.1771,16.1995,50100.0
2009-11-13 15:30:00,21.66,21.83,21.66,21.78,201500.0,16.1995,16.3267,16.1995,16.2893,201500.0
2009-11-16 09:30:00,21.91,22.31,21.91,22.28,86200.0,16.3865,16.6857,16.3865,16.6632,86200.0
2009-11-16 10:00:00,22.28,22.36,22.25,22.32,65200.0,16.6632,16.7231,16.6408,16.6932,65200.0
2009-11-16 10:30:00,22.31,22.36,22.23,22.33,66800.0,16.6857,16.7231,16.6258,16.7006,66800.0
2009-11-16 11:00:00,22.33,22.38,22.31,22.36,48400.0,16.7006,16.738,16.6857,16.7231,48400.0
2009-11-16 11:30:00,22.37,22.5,22.37,22.45,64500.0,16.7305,16.8278,16.7305,16.7904,64500.0
2009-11-16 12:00:00,22.45,22.49,22.31,22.39,76600.0,16.7904,16.8203,16.6857,16.7455,76600.0
2009-11-16 12:30:00,22.39,22.49,22.34,22.48,80200.0,16.7455,16.8203,16.7081,16.8128,80200.0
2009-11-16 13:00:00,22.49,22.5,22.39,22.43,48500.0,16.8203,16.8278,16.7455,16.7754,48500.0
2009-11-16 13:30:00,22.43,22.47,22.42,22.46,40300.0,16.7754,16.8053,16.7679,16.7979,40300.0
2009-11-16 14:00:00,22.47,22.5,22.46,22.49,54500.0,16.8053,16.8278,16.7979,16.8203,54500.0
2009-11-16 14:30:00,22.49,22.54,22.46,22.49,88900.0,16.8203,16.8577,16.7979,16.8203,88900.0
2009-11-16 15:00:00,22.5,22.5,22.29,22.31,163200.0,16.8278,16.8278,16.6707,16.6857,163200.0
2009-11-16 15:30:00,22.3,22.46,22.29,22.43,329000.0,16.6782,16.7979,16.6707,16.7754,329000.0
2009-11-17 09:30:00,22.4,22.6,22.31,22.47,90900.0,16.753,16.9026,16.6857,16.8053,90900.0
2009-11-17 10:00:00,22.48,22.55,22.39,22.5,80200.0,16.8128,16.8652,16.7455,16.8278,80200.0
2009-11-17 10:30:00,22.5,22.51,22.29,22.34,47400.0,16.8278,16.8353,16.6707,16.7081,47400.0
2009-11-17 11:00:00,22.33,22.35,22.16,22.17,92100.0,16.7006,16.7156,16.5735,16.581,92100.0
2009-11-17 11:30:00,22.17,22.25,22.15,22.23,37600.0,16.581,16.6408,16.566,16.6258,37600.0
2009-11-17 12:00:00,22.23,22.31,22.2,22.31,90600.0,16.6258,16.6857,16.6034,16.6857,90600.0
2009-11-17 12:30:00,22.3,22.36,22.26,22.31,90700.0,16.6782,16.7231,16.6483,16.6857,90700.0
2009-11-17 13:00:00,22.3,22.39,22.22,22.35,53200.0,16.6782,16.7455,16.6184,16.7156,53200.0
2009-11-17 13:30:00,22.36,22.46,22.35,22.44,34700.0,16.7231,16.7979,16.7156,16.7829,34700.0
2009-11-17 14:00:00,22.44,22.46,22.39,22.42,44100.0,16.7829,16.7979,16.7455,16.7679,44100.0
2009-11-17 14:30:00,22.42,22.46,22.38,22.4,49200.0,16.7679,16.7979,16.738,16.753,49200.0
2009-11-17 15:00:00,22.4,22.43,22.37,22.42,83900.0,16.753,16.7754,16.7305,16.7679,83900.0
2009-11-17 15:30:00,22.43,22.6,22.43,22.53,273100.0,16.7754,16.9026,16.7754,16.8502,273100.0
2009-11-18 09:30:00,22.58,22.67,22.3,22.33,49100.0,16.8876,16.9549,16.6782,16.7006,49100.0
2009-11-18 10:00:00,22.33,22.49,22.3,22.47,56100.0,16.7006,16.8203,16.6782,16.8053,56100.0
2009-11-18 10:30:00,22.48,22.59,22.43,22.52,98200.0,16.8128,16.8951,16.7754,16.8427,98200.0
2009-11-18 11:00:00,22.53,22.62,22.51,22.58,76400.0,16.8502,16.9175,16.8353,16.8876,76400.0
2009-11-18 11:30:00,22.57,22.6,22.5,22.59,72000.0,16.8801,16.9026,16.8278,16.8951,72000.0
2009-11-18 12:00:00,22.59,22.6,22.46,22.46,42300.0,16.8951,16.9026,16.7979,16.7979,42300.0
2009-11-18 12:30:00,22.46,22.51,22.41,22.42,56800.0,16.7979,16.8353,16.7605,16.7679,56800.0
2009-11-18 13:00:00,22.41,22.43,22.36,22.4,69800.0,16.7605,16.7754,16.7231,16.753,69800.0
2009-11-18 13:30:00,22.39,22.48,22.39,22.48,43700.0,16.7455,16.8128,16.7455,16.8128,43700.0
2009-11-18 14:00:00,22.48,22.56,22.45,22.51,95400.0,16.8128,16.8726,16.7904,16.8353,95400.0
2009-11-18 14:30:00,22.5,22.53,22.4,22.41,55300.0,16.8278,16.8502,16.753,16.7605,55300.0
2009-11-18 15:00:00,22.41,22.51,22.41,22.47,87100.0,16.7605,16.8353,16.7605,16.8053,87100.0
2009-11-18 15:30:00,22.47,22.48,22.39,22.43,225500.0,16.8053,16.8128,16.7455,16.7754,225500.0
2009-11-19 09:30:00,22.13,22.31,21.96,22.06,100700.0,16.551,16.6857,16.4239,16.4987,100700.0
2009-11-19 10:00:00,22.05,22.14,22.0,22.01,95900.0,16.4912,16.5585,16.4538,16.4613,95900.0
2009-11-19 10:30:00,22.01,22.05,21.87,21.87,82300.0,16.4613,16.4912,16.3566,16.3566,82300.0
2009-11-19 11:00:00,21.87,21.91,21.85,21.89,40400.0,16.3566,16.3865,16.3416,16.3716,40400.0
2009-11-19 11:30:00,21.9,21.98,21.88,21.98,46200.0,16.379,16.4389,16.3641,16.4389,46200.0
2009-11-19 12:00:00,21.98,22.06,21.97,22.06,32000.0,16.4389,16.4987,16.4314,16.4987,32000.0
2009-11-19 12:30:00,22.06,22.09,21.97,22.02,35100.0,16.4987,16.5211,16.4314,16.4688,35100.0
2009-11-19 13:00:00,22.02,22.07,21.98,22.03,47400.0,16.4688,16.5062,16.4389,16.4763,47400.0
2009-11-19 13:30:00,22.04,22.09,22.03,22.08,47200.0,16.4837,16.5211,16.4763,16.5137,47200.0
2009-11-19 14:00:00,22.09,22.1,22.01,22.08,65800.0,16.5211,16.5286,16.4613,16.5137,65800.0
2009-11-19 14:30:00,22.08,22.14,22.06,22.1,28600.0,16.5137,16.5585,16.4987,16.5286,28600.0
2009-11-19 15:00:00,22.1,22.13,22.06,22.07,42900.0,16.5286,16.551,16.4987,16.5062,42900.0
2009-11-19 15:30:00,22.07,22.13,22.06,22.1,88900.0,16.5062,16.551,16.4987,16.5286,88900.0
2009-11-20 09:30:00,21.88,22.28,21.83,22.09,166000.0,16.3641,16.6632,16.3267,16.5211,166000.0
2009-11-20 10:00:00,22.1,22.24,22.05,22.15,50300.0,16.5286,16.6333,16.4912,16.566,50300.0
2009-11-20 10:30:00,22.15,22.15,22.0,22.13,44000.0,16.566,16.566,16.4538,16.551,44000.0
2009-11-20 11:00:00,22.13,22.15,22.04,22.14,44100.0,16.551,16.566,16.4837,16.5585,44100.0
2009-11-20 11:30:00,22.14,22.18,22.11,22.18,56300.0,16.5585,16.5884,16.5361,16.5884,56300.0
2009-11-20 12:00:00,22.18,22.19,22.13,22.15,34000.0,16.5884,16.5959,16.551,16.566,34000.0
2009-11-20 12:30:00,22.15,22.18,22.11,22.14,81900.0,16.566,16.5884,16.5361,16.5585,81900.0
2009-11-20 13:00:00,22.13,22.15,22.13,22.14,32300.0,16.551,16.566,16.551,16.5585,32300.0
2009-11-20 13:30:00,22.15,22.2,22.14,22.17,66400.0,16.566,16.6034,16.5585,16.581,66400.0
2009-11-20 14:00:00,22.18,22.2,22.16,22.17,37600.0,16.5884,16.6034,16.5735,16.581,37600.0
2009-11-20 14:30:00,22.17,22.19,22.13,22.14,38300.0,16.581,16.5959,16.551,16.5585,38300.0
2009-11-20 15:00:00,22.14,22.18,22.12,22.17,55100.0,16.5585,16.5884,16.5436,16.581,55100.0
2009-11-20 15:30:00,22.18,22.22,22.13,22.14,139800.0,16.5884,16.6184,16.551,16.5585,139800.0
2009-11-23 09:30:00,22.52,22.77,22.48,22.74,59400.0,16.8427,17.0297,16.8128,17.0073,59400.0
2009-11-23 10:00:00,22.77,22.82,22.71,22.73,72000.0,17.0297,17.0671,16.9848,16.9998,72000.0
2009-11-23 10:30:00,22.73,22.76,22.7,22.73,55900.0,16.9998,17.0222,16.9774,16.9998,55900.0
2009-11-23 11:00:00,22.74,22.75,22.68,22.69,53300.0,17.0073,17.0147,16.9624,16.9699,53300.0
2009-11-23 11:30:00,22.68,22.7,22.64,22.65,29400.0,16.9624,16.9774,16.9325,16.94,29400.0
2009-11-23 12:00:00,22.65,22.67,22.6,22.6,33500.0,16.94,16.9549,16.9026,16.9026,33500.0
2009-11-23 12:30:00,22.59,22.63,22.53,22.57,31600.0,16.8951,16.925,16.8502,16.8801,31600.0
2009-11-23 13:00:00,22.57,22.6,22.54,22.58,23600.0,16.8801,16.9026,16.8577,16.8876,23600.0
2009-11-23 13:30:00,22.58,22.62,22.57,22.58,32100.0,16.8876,16.9175,16.8801,16.8876,32100.0
2009-11-23 14:00:00,22.58,22.59,22.51,22.59,29800.0,16.8876,16.8951,16.8353,16.8951,29800.0
2009-11-23 14:30:00,22.58,22.66,22.58,22.61,82000.0,16.8876,16.9474,16.8876,16.91,82000.0
2009-11-23 15:00:00,22.6,22.61,22.57,22.58,57600.0,16.9026,16.91,16.8801,16.8876,57600.0
2009-11-23 15:30:00,22.57,22.58,22.49,22.57,197900.0,16.8801,16.8876,16.8203,16.8801,197900.0
2009-11-24 09:30:00,22.67,22.81,22.45,22.45,70700.0,16.9549,17.0596,16.7904,16.7904,70700.0
2009-11-24 10:00:00,22.46,22.57,22.37,22.43,101000.0,16.7979,16.8801,16.7305,16.7754,101000.0
2009-11-24 10:30:00,22.43,22.52,22.42,22.49,80400.0,16.7754,16.8427,16.7679,16.8203,80400.0
2009-11-24 11:00:00,22.49,22.5,22.42,22.43,29700.0,16.8203,16.8278,16.7679,16.7754,29700.0
2009-11-24 11:30:00,22.42,22.5,22.41,22.42,44900.0,16.7679,16.8278,16.7605,16.7679,44900.0
2009-11-24 12:00:00,22.43,22.46,22.38,22.42,69900.0,16.7754,16.7979,16.738,16.7679,69900.0
2009-11-24 12:30:00,22.42,22.46,22.42,22.45,40400.0,16.7679,16.7979,16.7679,16.7904,40400.0
2009-11-24 13:00:00,22.44,22.46,22.43,22.43,27800.0,16.7829,16.7979,16.7754,16.7754,27800.0
2009-11-24 13:30:00,22.43,22.44,22.37,22.37,20500.0,16.7754,16.7829,16.7305,16.7305,20500.0
2009-11-24 14:00:00,22.39,22.43,22.36,22.41,39700.0,16.7455,16.7754,16.7231,16.7605,39700.0
2009-11-24 14:30:00,22.42,22.45,22.37,22.44,40000.0,16.7679,16.7904,16.7305,16.7829,40000.0
2009-11-24 15:00:00,22.45,22.45,22.41,22.44,35100.0,16.7904,16.7904,16.7605,16.7829,35100.0
2009-11-24 15:30:00,22.43,22.44,22.35,22.43,120500.0,16.7754,16.7829,16.7156,16.7754,120500.0
2009-11-25 09:30:00,22.46,22.55,22.41,22.55,40600.0,16.7979,16.8652,16.7605,16.8652,40600.0
2009-11-25 10:00:00,22.56,22.62,22.49,22.52,90300.0,16.8726,16.9175,16.8203,16.8427,90300.0
2009-11-25 10:30:00,22.52,22.67,22.5,22.63,75400.0,16.8427,16.9549,16.8278,16.925,75400.0
2009-11-25 11:00:00,22.63,22.78,22.6,22.78,58100.0,16.925,17.0372,16.9026,17.0372,58100.0
2009-11-25 11:30:00,22.78,22.82,22.76,22.78,29500.0,17.0372,17.0671,17.0222,17.0372,29500.0
2009-11-25 12:00:00,22.78,22.8,22.73,22.73,26500.0,17.0372,17.0521,16.9998,16.9998,26500.0
2009-11-25 12:30:00,22.73,22.76,22.72,22.75,38600.0,16.9998,17.0222,16.9923,17.0147,38600.0
2009-11-25 13:00:00,22.74,22.79,22.73,22.75,28300.0,17.0073,17.0447,16.9998,17.0147,28300.0
2009-11-25 13:30:00,22.74,22.75,22.7,22.71,36300.0,17.0073,17.0147,16.9774,16.9848,36300.0
2009-11-25 14:00:00,22.72,22.75,22.68,22.68,105300.0,16.9923,17.0147,16.9624,16.9624,105300.0
2009-11-25 14:30:00,22.69,22.69,22.66,22.69,34700.0,16.9699,16.9699,16.9474,16.9699,34700.0
2009-11-25 15:00:00,22.69,22.69,22.65,22.65,61900.0,16.9699,16.9699,16.94,16.94,61900.0
2009-11-25 15:30:00,22.65,22.67,22.65,22.65,198600.0,16.94,16.9549,16.94,16.94,198600.0
2009-11-27 09:30:00,22.15,22.15,21.93,22.1,49100.0,16.566,16.566,16.4015,16.5286,49100.0
2009-11-27 10:00:00,22.1,22.24,22.09,22.18,43500.0,16.5286,16.6333,16.5211,16.5884,43500.0
2009-11-27 10:30:00,22.17,22.4,22.12,22.34,40900.0,16.581,16.753,16.5436,16.7081,40900.0
2009-11-27 11:00:00,22.33,22.47,22.33,22.43,92500.0,16.7006,16.8053,16.7006,16.7754,92500.0
2009-11-27 11:30:00,22.42,22.47,22.38,22.46,53700.0,16.7679,16.8053,16.738,16.7979,53700.0
2009-11-27 12:00:00,22.45,22.48,22.28,22.31,35600.0,16.7904,16.8128,16.6632,16.6857,35600.0
2009-11-27 12:30:00,22.3,22.46,22.27,22.29,77000.0,16.6782,16.7979,16.6558,16.6707,77000.0
2009-11-30 09:30:00,22.24,22.37,22.07,22.24,83000.0,16.6333,16.7305,16.5062,16.6333,83000.0
2009-11-30 10:00:00,22.25,22.38,22.24,22.35,42300.0,16.6408,16.738,16.6333,16.7156,42300.0
2009-11-30 10:30:00,22.36,22.42,22.23,22.27,26000.0,16.7231,16.7679,16.6258,16.6558,26000.0
2009-11-30 11:00:00,22.27,22.29,22.15,22.16,57500.0,16.6558,16.6707,16.566,16.5735,57500.0
2009-11-30 11:30:00,22.16,22.24,22.12,22.18,29900.0,16.5735,16.6333,16.5436,16.5884,29900.0
2009-11-30 12:00:00,22.18,22.3,22.18,22.26,34800.0,16.5884,16.6782,16.5884,16.6483,34800.0
2009-11-30 12:30:00,22.26,22.28,22.19,22.24,37300.0,16.6483,16.6632,16.5959,16.6333,37300.0
2009-11-30 13:00:00,22.24,22.27,22.22,22.25,57700.0,16.6333,16.6558,16.6184,16.6408,57700.0
2009-11-30 13:30:00,22.26,22.27,22.15,22.21,81500.0,16.6483,16.6558,16.566,16.6109,81500.0
2009-11-30 14:00:00,22.21,22.24,22.17,22.22,38800.0,16.6109,16.6333,16.581,16.6184,38800.0
2009-11-30 14:30:00,22.22,22.25,22.17,22.2,34200.0,16.6184,16.6408,16.581,16.6034,34200.0
2009-11-30 15:00:00,22.19,22.3,22.19,22.27,82200.0,16.5959,16.6782,16.5959,16.6558,82200.0
2009-11-30 15:30:00,22.27,22.36,22.26,22.29,200200.0,16.6558,16.7231,16.6483,16.6707,200200.0
2009-12-01 09:30:00,22.52,22.59,22.4,22.4,68400.0,16.8427,16.8951,16.753,16.753,68400.0
2009-12-01 10:00:00,22.4,22.5,22.35,22.47,125100.0,16.753,16.8278,16.7156,16.8053,125100.0
2009-12-01 10:30:00,22.47,22.5,22.39,22.39,77700.0,16.8053,16.8278,16.7455,16.7455,77700.0
2009-12-01 11:00:00,22.4,22.42,22.35,22.36,64100.0,16.753,16.7679,16.7156,16.7231,64100.0
2009-12-01 11:30:00,22.35,22.4,22.34,22.37,48700.0,16.7156,16.753,16.7081,16.7305,48700.0
2009-12-01 12:00:00,22.38,22.53,22.37,22.52,171400.0,16.738,16.8502,16.7305,16.8427,171400.0
2009-12-01 12:30:00,22.52,22.53,22.5,22.52,71300.0,16.8427,16.8502,16.8278,16.8427,71300.0
2009-12-01 13:00:00,22.52,22.56,22.52,22.55,56500.0,16.8427,16.8726,16.8427,16.8652,56500.0
2009-12-01 13:30:00,22.54,22.55,22.52,22.52,52100.0,16.8577,16.8652,16.8427,16.8427,52100.0
2009-12-01 14:00:00,22.52,22.53,22.48,22.49,58700.0,16.8427,16.8502,16.8128,16.8203,58700.0
2009-12-01 14:30:00,22.49,22.5,22.45,22.48,54200.0,16.8203,16.8278,16.7904,16.8128,54200.0
2009-12-01 15:00:00,22.49,22.5,22.45,22.47,63100.0,16.8203,16.8278,16.7904,16.8053,63100.0
2009-12-01 15:30:00,22.46,22.51,22.41,22.48,231300.0,16.7979,16.8353,16.7605,16.8128,231300.0
2009-12-02 09:30:00,22.44,22.75,22.38,22.47,122900.0,16.8718,17.1049,16.8267,16.8944,122900.0
2009-12-02 10:00:00,22.47,22.54,22.45,22.49,79600.0,16.8944,16.947,16.8793,16.9094,79600.0
2009-12-02 10:30:00,22.49,22.51,22.44,22.47,65100.0,16.9094,16.9244,16.8718,16.8944,65100.0
2009-12-02 11:00:00,22.49,22.51,22.41,22.45,45400.0,16.9094,16.9244,16.8493,16.8793,45400.0
2009-12-02 11:30:00,22.45,22.51,22.45,22.49,43600.0,16.8793,16.9244,16.8793,16.9094,43600.0
2009-12-02 12:00:00,22.5,22.5,22.4,22.44,86600.0,16.9169,16.9169,16.8417,16.8718,86600.0
2009-12-02 12:30:00,22.43,22.5,22.42,22.49,34900.0,16.8643,16.9169,16.8568,16.9094,34900.0
2009-12-02 13:00:00,22.49,22.52,22.48,22.49,56800.0,16.9094,16.932,16.9019,16.9094,56800.0
2009-12-02 13:30:00,22.49,22.51,22.48,22.49,49800.0,16.9094,16.9244,16.9019,16.9094,49800.0
2009-12-02 14:00:00,22.48,22.56,22.46,22.55,123200.0,16.9019,16.962,16.8869,16.9545,123200.0
2009-12-02 14:30:00,22.55,22.68,22.55,22.67,90900.0,16.9545,17.0523,16.9545,17.0447,90900.0
2009-12-02 15:00:00,22.67,22.69,22.6,22.61,182700.0,17.0447,17.0598,16.9921,16.9996,182700.0
2009-12-02 15:30:00,22.61,22.66,22.6,22.65,295100.0,16.9996,17.0372,16.9921,17.0297,295100.0
2009-12-03 09:30:00,22.63,22.79,22.61,22.63,82100.0,17.0147,17.135,16.9996,17.0147,82100.0
2009-12-03 10:00:00,22.63,22.65,22.45,22.49,85300.0,17.0147,17.0297,16.8793,16.9094,85300.0
2009-12-03 10:30:00,22.49,22.68,22.47,22.65,86600.0,16.9094,17.0523,16.8944,17.0297,86600.0
2009-12-03 11:00:00,22.65,22.69,22.63,22.69,46000.0,17.0297,17.0598,17.0147,17.0598,46000.0
2009-12-03 11:30:00,22.69,22.74,22.62,22.63,57000.0,17.0598,17.0974,17.0072,17.0147,57000.0
2009-12-03 12:00:00,22.63,22.66,22.61,22.61,68300.0,17.0147,17.0372,16.9996,16.9996,68300.0
2009-12-03 12:30:00,22.6,22.64,22.58,22.6,27500.0,16.9921,17.0222,16.9771,16.9921,27500.0
2009-12-03 13:00:00,22.6,22.64,22.59,22.61,43400.0,16.9921,17.0222,16.9846,16.9996,43400.0
2009-12-03 13:30:00,22.61,22.65,22.61,22.63,33200.0,16.9996,17.0297,16.9996,17.0147,33200.0
2009-12-03 14:00:00,22.62,22.65,22.58,22.59,83700.0,17.0072,17.0297,16.9771,16.9846,83700.0
2009-12-03 14:30:00,22.59,22.63,22.48,22.48,43200.0,16.9846,17.0147,16.9019,16.9019,43200.0
2009-12-03 15:00:00,22.48,22.49,22.44,22.45,59700.0,16.9019,16.9094,16.8718,16.8793,59700.0
2009-12-03 15:30:00,22.44,22.46,22.25,22.32,177100.0,16.8718,16.8869,16.729,16.7816,177100.0
2009-12-04 09:30:00,22.75,22.99,22.7,22.8,91800.0,17.1049,17.2853,17.0673,17.1425,91800.0
2009-12-04 10:00:00,22.8,22.88,22.63,22.82,184600.0,17.1425,17.2026,17.0147,17.1575,184600.0
2009-12-04 10:30:00,22.82,22.82,22.61,22.65,97600.0,17.1575,17.1575,16.9996,17.0297,97600.0
2009-12-04 11:00:00,22.65,22.72,22.57,22.59,66800.0,17.0297,17.0823,16.9696,16.9846,66800.0
2009-12-04 11:30:00,22.56,22.59,22.27,22.5,91000.0,16.962,16.9846,16.744,16.9169,91000.0
2009-12-04 12:00:00,22.49,22.61,22.46,22.53,45900.0,16.9094,16.9996,16.8869,16.9395,45900.0
2009-12-04 12:30:00,22.54,22.67,22.54,22.63,41600.0,16.947,17.0447,16.947,17.0147,41600.0
2009-12-04 13:00:00,22.62,22.68,22.53,22.54,46700.0,17.0072,17.0523,16.9395,16.947,46700.0
2009-12-04 13:30:00,22.51,22.58,22.45,22.46,46600.0,16.9244,16.9771,16.8793,16.8869,46600.0
2009-12-04 14:00:00,22.47,22.52,22.39,22.43,49100.0,16.8944,16.932,16.8342,16.8643,49100.0
2009-12-04 14:30:00,22.44,22.56,22.44,22.54,81100.0,16.8718,16.962,16.8718,16.947,81100.0
2009-12-04 15:00:00,22.53,22.71,22.5,22.65,113300.0,16.9395,17.0748,16.9169,17.0297,113300.0
2009-12-04 15:30:00,22.66,22.68,22.53,22.61,141900.0,17.0372,17.0523,16.9395,16.9996,141900.0
2009-12-07 09:30:00,22.55,22.74,22.52,22.64,34700.0,16.9545,17.0974,16.932,17.0222,34700.0
2009-12-07 10:00:00,22.63,22.67,22.48,22.65,41600.0,17.0147,17.0447,16.9019,17.0297,41600.0
2009-12-07 10:30:00,22.67,22.7,22.59,22.7,46000.0,17.0447,17.0673,16.9846,17.0673,46000.0
2009-12-07 11:00:00,22.7,22.72,22.66,22.69,35000.0,17.0673,17.0823,17.0372,17.0598,35000.0
2009-12-07 11:30:00,22.69,22.71,22.67,22.69,23900.0,17.0598,17.0748,17.0447,17.0598,23900.0
2009-12-07 12:00:00,22.68,22.69,22.63,22.66,15000.0,17.0523,17.0598,17.0147,17.0372,15000.0
2009-12-07 12:30:00,22.65,22.83,22.65,22.82,42900.0,17.0297,17.165,17.0297,17.1575,42900.0
2009-12-07 13:00:00,22.82,22.89,22.79,22.87,45500.0,17.1575,17.2102,17.135,17.1951,45500.0
2009-12-07 13:30:00,22.86,22.86,22.77,22.8,34500.0,17.1876,17.1876,17.1199,17.1425,34500.0
2009-12-07 14:00:00,22.8,22.82,22.75,22.76,20200.0,17.1425,17.1575,17.1049,17.1124,20200.0
2009-12-07 14:30:00,22.75,22.75,22.61,22.68,25900.0,17.1049,17.1049,16.9996,17.0523,25900.0
2009-12-07 15:00:00,22.68,22.7,22.6,22.65,106100.0,17.0523,17.0673,16.9921,17.0297,106100.0
2009-12-07 15:30:00,22.65,22.69,22.62,22.65,155700.0,17.0297,17.0598,17.0072,17.0297,155700.0
2009-12-08 09:30:00,22.58,22.58,22.26,22.46,35200.0,16.9771,16.9771,16.7365,16.8869,35200.0
2009-12-08 10:00:00,22.46,22.6,22.39,22.55,36700.0,16.8869,16.9921,16.8342,16.9545,36700.0
2009-12-08 10:30:00,22.53,22.56,22.46,22.56,40200.0,16.9395,16.962,16.8869,16.962,40200.0
2009-12-08 11:00:00,22.56,22.56,22.48,22.55,103800.0,16.962,16.962,16.9019,16.9545,103800.0
2009-12-08 11:30:00,22.55,22.59,22.52,22.55,97000.0,16.9545,16.9846,16.932,16.9545,97000.0
2009-12-08 12:00:00,22.55,22.55,22.49,22.5,56000.0,16.9545,16.9545,16.9094,16.9169,56000.0
2009-12-08 12:30:00,22.5,22.53,22.49,22.53,44500.0,16.9169,16.9395,16.9094,16.9395,44500.0
2009-12-08 13:00:00,22.53,22.53,22.44,22.46,47900.0,16.9395,16.9395,16.8718,16.8869,47900.0
2009-12-08 13:30:00,22.46,22.5,22.45,22.49,71800.0,16.8869,16.9169,16.8793,16.9094,71800.0
2009-12-08 14:00:00,22.49,22.5,22.4,22.41,51700.0,16.9094,16.9169,16.8417,16.8493,51700.0
2009-12-08 14:30:00,22.42,22.47,22.36,22.4,45300.0,16.8568,16.8944,16.8117,16.8417,45300.0
2009-12-08 15:00:00,22.4,22.42,22.36,22.42,101900.0,16.8417,16.8568,16.8117,16.8568,101900.0
2009-12-08 15:30:00,22.41,22.42,22.36,22.39,175800.0,16.8493,16.8568,16.8117,16.8342,175800.0
2009-12-09 09:30:00,22.41,22.41,22.13,22.29,74200.0,16.8493,16.8493,16.6387,16.759,74200.0
2009-12-09 10:00:00,22.28,22.29,22.17,22.25,59700.0,16.7515,16.759,16.6688,16.729,59700.0
2009-12-09 10:30:00,22.25,22.47,22.14,22.3,69700.0,16.729,16.8944,16.6463,16.7666,69700.0
2009-12-09 11:00:00,22.29,22.37,22.27,22.28,74000.0,16.759,16.8192,16.744,16.7515,74000.0
2009-12-09 11:30:00,22.28,22.37,22.28,22.32,111700.0,16.7515,16.8192,16.7515,16.7816,111700.0
2009-12-09 12:00:00,22.31,22.36,22.22,22.31,58500.0,16.7741,16.8117,16.7064,16.7741,58500.0
2009-12-09 12:30:00,22.31,22.34,22.26,22.33,18800.0,16.7741,16.7966,16.7365,16.7891,18800.0
2009-12-09 13:00:00,22.33,22.33,22.22,22.27,34900.0,16.7891,16.7891,16.7064,16.744,34900.0
2009-12-09 13:30:00,22.28,22.3,22.2,22.24,27400.0,16.7515,16.7666,16.6914,16.7214,27400.0
2009-12-09 14:00:00,22.24,22.35,22.24,22.3,33500.0,16.7214,16.8041,16.7214,16.7666,33500.0
2009-12-09 14:30:00,22.29,22.44,22.29,22.42,29200.0,16.759,16.8718,16.759,16.8568,29200.0
2009-12-09 15:00:00,22.4,22.51,22.4,22.44,71400.0,16.8417,16.9244,16.8417,16.8718,71400.0
2009-12-09 15:30:00,22.44,22.46,22.41,22.44,147400.0,16.8718,16.8869,16.8493,16.8718,147400.0
2009-12-10 09:30:00,22.61,22.71,22.58,22.6,22100.0,16.9996,17.0748,16.9771,16.9921,22100.0
2009-12-10 10:00:00,22.57,22.59,22.45,22.56,30900.0,16.9696,16.9846,16.8793,16.962,30900.0
2009-12-10 10:30:00,22.56,22.58,22.48,22.53,34400.0,16.962,16.9771,16.9019,16.9395,34400.0
2009-12-10 11:00:00,22.54,22.58,22.49,22.56,56600.0,16.947,16.9771,16.9094,16.962,56600.0
2009-12-10 11:30:00,22.56,22.58,22.51,22.54,54300.0,16.962,16.9771,16.9244,16.947,54300.0
2009-12-10 12:00:00,22.53,22.56,22.48,22.5,36900.0,16.9395,16.962,16.9019,16.9169,36900.0
2009-12-10 12:30:00,22.5,22.53,22.48,22.51,28200.0,16.9169,16.9395,16.9019,16.9244,28200.0
2009-12-10 13:00:00,22.5,22.53,22.41,22.42,143700.0,16.9169,16.9395,16.8493,16.8568,143700.0
2009-12-10 13:30:00,22.42,22.48,22.39,22.44,46100.0,16.8568,16.9019,16.8342,16.8718,46100.0
2009-12-10 14:00:00,22.44,22.48,22.42,22.43,28500.0,16.8718,16.9019,16.8568,16.8643,28500.0
2009-12-10 14:30:00,22.44,22.45,22.4,22.41,20500.0,16.8718,16.8793,16.8417,16.8493,20500.0
2009-12-10 15:00:00,22.41,22.43,22.28,22.3,34700.0,16.8493,16.8643,16.7515,16.7666,34700.0
2009-12-10 15:30:00,22.29,22.35,22.28,22.3,215000.0,16.759,16.8041,16.7515,16.7666,215000.0
2009-12-11 09:30:00,22.46,22.51,22.3,22.37,38300.0,16.8869,16.9244,16.7666,16.8192,38300.0
2009-12-11 10:00:00,22.38,22.4,22.3,22.39,69700.0,16.8267,16.8417,16.7666,16.8342,69700.0
2009-12-11 10:30:00,22.39,22.43,22.35,22.35,75400.0,16.8342,16.8643,16.8041,16.8041,75400.0
2009-12-11 11:00:00,22.35,22.36,22.13,22.18,61900.0,16.8041,16.8117,16.6387,16.6763,61900.0
2009-12-11 11:30:00,22.18,22.21,22.11,22.21,54400.0,16.6763,16.6989,16.6237,16.6989,54400.0
2009-12-11 12:00:00,22.2,22.31,22.2,22.27,72300.0,16.6914,16.7741,16.6914,16.744,72300.0
2009-12-11 12:30:00,22.27,22.3,22.23,22.23,58900.0,16.744,16.7666,16.7139,16.7139,58900.0
2009-12-11 13:00:00,22.25,22.25,22.22,22.23,54600.0,16.729,16.729,16.7064,16.7139,54600.0
2009-12-11 13:30:00,22.24,22.27,22.22,22.25,46600.0,16.7214,16.744,16.7064,16.729,46600.0
2009-12-11 14:00:00,22.24,22.32,22.24,22.25,43400.0,16.7214,16.7816,16.7214,16.729,43400.0
2009-12-11 14:30:00,22.25,22.3,22.23,22.26,41300.0,16.729,16.7666,16.7139,16.7365,41300.0
2009-12-11 15:00:00,22.27,22.33,22.25,22.32,53600.0,16.744,16.7891,16.729,16.7816,53600.0
2009-12-11 15:30:00,22.32,22.32,22.23,22.29,135000.0,16.7816,16.7816,16.7139,16.759,135000.0
2009-12-14 09:30:00,22.39,22.39,22.18,22.26,67800.0,16.8342,16.8342,16.6763,16.7365,67800.0
2009-12-14 10:00:00,22.24,22.33,22.2,22.3,95100.0,16.7214,16.7891,16.6914,16.7666,95100.0
2009-12-14 10:30:00,22.31,22.32,22.25,22.28,69500.0,16.7741,16.7816,16.729,16.7515,69500.0
2009-12-14 11:00:00,22.29,22.32,22.26,22.32,48400.0,16.759,16.7816,16.7365,16.7816,48400.0
2009-12-14 11:30:00,22.32,22.32,22.25,22.26,46700.0,16.7816,16.7816,16.729,16.7365,46700.0
2009-12-14 12:00:00,22.27,22.29,22.24,22.27,55500.0,16.744,16.759,16.7214,16.744,55500.0
2009-12-14 12:30:00,22.28,22.35,22.26,22.35,46500.0,16.7515,16.8041,16.7365,16.8041,46500.0
2009-12-14 13:00:00,22.34,22.34,22.29,22.32,86600.0,16.7966,16.7966,16.759,16.7816,86600.0
2009-12-14 13:30:00,22.31,22.32,22.23,22.29,54900.0,16.7741,16.7816,16.7139,16.759,54900.0
2009-12-14 14:00:00,22.29,22.31,22.26,22.26,44400.0,16.759,16.7741,16.7365,16.7365,44400.0
2009-12-14 14:30:00,22.26,22.29,22.22,22.26,45000.0,16.7365,16.759,16.7064,16.7365,45000.0
2009-12-14 15:00:00,22.25,22.26,22.22,22.24,84900.0,16.729,16.7365,16.7064,16.7214,84900.0
2009-12-14 15:30:00,22.24,22.3,22.21,22.27,200300.0,16.7214,16.7666,16.6989,16.744,200300.0
2009-12-15 09:30:00,22.19,22.25,22.01,22.22,70000.0,16.6838,16.729,16.5485,16.7064,70000.0
2009-12-15 10:00:00,22.22,22.3,22.18,22.22,61400.0,16.7064,16.7666,16.6763,16.7064,61400.0
2009-12-15 10:30:00,22.23,22.28,22.21,22.23,58900.0,16.7139,16.7515,16.6989,16.7139,58900.0
2009-12-15 11:00:00,22.24,22.24,22.11,22.12,47300.0,16.7214,16.7214,16.6237,16.6312,47300.0
2009-12-15 11:30:00,22.12,22.14,22.09,22.12,51700.0,16.6312,16.6463,16.6087,16.6312,51700.0
2009-12-15 12:00:00,22.13,22.13,22.06,22.07,46300.0,16.6387,16.6387,16.5861,16.5936,46300.0
2009-12-15 12:30:00,22.07,22.08,21.97,22.04,57400.0,16.5936,16.6011,16.5184,16.5711,57400.0
2009-12-15 13:00:00,22.04,22.05,21.95,21.95,52900.0,16.5711,16.5786,16.5034,16.5034,52900.0
2009-12-15 13:30:00,21.96,22.01,21.95,22.0,59800.0,16.5109,16.5485,16.5034,16.541,59800.0
2009-12-15 14:00:00,22.0,22.12,22.0,22.08,56500.0,16.541,16.6312,16.541,16.6011,56500.0
2009-12-15 14:30:00,22.08,22.09,22.03,22.05,57400.0,16.6011,16.6087,16.5636,16.5786,57400.0
2009-12-15 15:00:00,22.05,22.1,22.01,22.02,98700.0,16.5786,16.6162,16.5485,16.556,98700.0
2009-12-15 15:30:00,22.03,22.05,21.96,22.04,144900.0,16.5636,16.5786,16.5109,16.5711,144900.0
2009-12-16 09:30:00,22.09,22.28,22.09,22.21,47700.0,16.6087,16.7515,16.6087,16.6989,47700.0
2009-12-16 10:00:00,22.21,22.27,22.09,22.11,55900.0,16.6989,16.744,16.6087,16.6237,55900.0
2009-12-16 10:30:00,22.12,22.27,22.12,22.25,41500.0,16.6312,16.744,16.6312,16.729,41500.0
2009-12-16 11:00:00,22.24,22.26,22.22,22.24,24000.0,16.7214,16.7365,16.7064,16.7214,24000.0
2009-12-16 11:30:00,22.24,22.25,22.17,22.18,21600.0,16.7214,16.729,16.6688,16.6763,21600.0
2009-12-16 12:00:00,22.17,22.18,22.09,22.1,36300.0,16.6688,16.6763,16.6087,16.6162,36300.0
2009-12-16 12:30:00,22.1,22.12,22.01,22.02,41300.0,16.6162,16.6312,16.5485,16.556,41300.0
2009-12-16 13:00:00,22.02,22.03,22.0,22.02,42800.0,16.556,16.5636,16.541,16.556,42800.0
2009-12-16 13:30:00,22.01,22.04,21.99,22.0,38000.0,16.5485,16.5711,16.5335,16.541,38000.0
2009-12-16 14:00:00,22.0,22.06,21.94,22.02,56000.0,16.541,16.5861,16.4959,16.556,56000.0
2009-12-16 14:30:00,22.01,22.07,21.99,22.05,62900.0,16.5485,16.5936,16.5335,16.5786,62900.0
2009-12-16 15:00:00,22.04,22.11,22.0,22.0,55500.0,16.5711,16.6237,16.541,16.541,55500.0
2009-12-16 15:30:00,21.99,22.07,21.99,22.06,89100.0,16.5335,16.5936,16.5335,16.5861,89100.0
2009-12-17 09:30:00,21.95,22.02,21.82,21.86,45700.0,16.5034,16.556,16.4057,16.4357,45700.0
2009-12-17 10:00:00,21.87,21.96,21.79,21.92,49900.0,16.4433,16.5109,16.3831,16.4808,49900.0
2009-12-17 10:30:00,21.93,21.96,21.87,21.94,41000.0,16.4884,16.5109,16.4433,16.4959,41000.0
2009-12-17 11:00:00,21.95,21.96,21.81,21.82,54900.0,16.5034,16.5109,16.3981,16.4057,54900.0
2009-12-17 11:30:00,21.82,21.84,21.72,21.77,61300.0,16.4057,16.4207,16.3305,16.3681,61300.0
2009-12-17 12:00:00,21.75,21.84,21.75,21.78,27900.0,16.353,16.4207,16.353,16.3756,27900.0
2009-12-17 12:30:00,21.79,21.8,21.68,21.78,46700.0,16.3831,16.3906,16.3004,16.3756,46700.0
2009-12-17 13:00:00,21.79,21.84,21.78,21.83,27700.0,16.3831,16.4207,16.3756,16.4132,27700.0
2009-12-17 13:30:00,21.84,21.85,21.77,21.82,27800.0,16.4207,16.4282,16.3681,16.4057,27800.0
2009-12-17 14:00:00,21.81,21.84,21.81,21.83,26200.0,16.3981,16.4207,16.3981,16.4132,26200.0
2009-12-17 14:30:00,21.83,21.9,21.82,21.88,48600.0,16.4132,16.4658,16.4057,16.4508,48600.0
2009-12-17 15:00:00,21.89,21.9,21.84,21.85,57200.0,16.4583,16.4658,16.4207,16.4282,57200.0
2009-12-17 15:30:00,21.84,21.87,21.79,21.81,125400.0,16.4207,16.4433,16.3831,16.3981,125400.0
2009-12-18 09:30:00,21.88,21.98,21.77,21.81,263200.0,16.4508,16.526,16.3681,16.3981,263200.0
2009-12-18 10:00:00,21.82,21.82,21.68,21.69,39500.0,16.4057,16.4057,16.3004,16.3079,39500.0
2009-12-18 10:30:00,21.68,21.73,21.59,21.65,55000.0,16.3004,16.338,16.2327,16.2778,55000.0
2009-12-18 11:00:00,21.65,21.67,21.45,21.53,45300.0,16.2778,16.2929,16.1275,16.1876,45300.0
2009-12-18 11:30:00,21.53,21.59,21.52,21.55,46400.0,16.1876,16.2327,16.1801,16.2027,46400.0
2009-12-18 12:00:00,21.54,21.69,21.5,21.67,48400.0,16.1951,16.3079,16.1651,16.2929,48400.0
2009-12-18 12:30:00,21.66,21.74,21.66,21.68,39100.0,16.2854,16.3455,16.2854,16.3004,39100.0
2009-12-18 13:00:00,21.68,21.69,21.63,21.67,52800.0,16.3004,16.3079,16.2628,16.2929,52800.0
2009-12-18 13:30:00,21.67,21.7,21.66,21.67,37200.0,16.2929,16.3154,16.2854,16.2929,37200.0
2009-12-18 14:00:00,21.67,21.7,21.62,21.69,57900.0,16.2929,16.3154,16.2553,16.3079,57900.0
2009-12-18 14:30:00,21.7,21.74,21.69,21.7,52700.0,16.3154,16.3455,16.3079,16.3154,52700.0
2009-12-18 15:00:00,21.71,21.71,21.66,21.68,48500.0,16.323,16.323,16.2854,16.3004,48500.0
2009-12-18 15:30:00,21.67,21.75,21.64,21.73,190700.0,16.2929,16.353,16.2703,16.338,190700.0
2009-12-21 09:30:00,21.84,22.05,21.81,21.99,99100.0,16.4207,16.5786,16.3981,16.5335,99100.0
2009-12-21 10:00:00,22.0,22.09,21.98,22.04,37900.0,16.541,16.6087,16.526,16.5711,37900.0
2009-12-21 10:30:00,22.04,22.15,22.03,22.05,24200.0,16.5711,16.6538,16.5636,16.5786,24200.0
2009-12-21 11:00:00,22.05,22.1,22.04,22.06,22700.0,16.5786,16.6162,16.5711,16.5861,22700.0
2009-12-21 11:30:00,22.07,22.08,22.02,22.05,25600.0,16.5936,16.6011,16.556,16.5786,25600.0
2009-12-21 12:00:00,22.05,22.1,22.03,22.03,28800.0,16.5786,16.6162,16.5636,16.5636,28800.0
2009-12-21 12:30:00,22.02,22.03,21.95,21.98,29600.0,16.556,16.5636,16.5034,16.526,29600.0
2009-12-21 13:00:00,21.98,21.98,21.88,21.91,32800.0,16.526,16.526,16.4508,16.4733,32800.0
2009-12-21 13:30:00,21.92,21.92,21.89,21.89,24300.0,16.4808,16.4808,16.4583,16.4583,24300.0
2009-12-21 14:00:00,21.89,21.98,21.89,21.93,53100.0,16.4583,16.526,16.4583,16.4884,53100.0
2009-12-21 14:30:00,21.92,21.93,21.86,21.93,71400.0,16.4808,16.4884,16.4357,16.4884,71400.0
2009-12-21 15:00:00,21.93,21.95,21.92,21.93,68800.0,16.4884,16.5034,16.4808,16.4884,68800.0
2009-12-21 15:30:00,21.93,21.93,21.81,21.86,186000.0,16.4884,16.4884,16.3981,16.4357,186000.0
2009-12-22 09:30:00,21.83,22.01,21.75,21.94,31100.0,16.4132,16.5485,16.353,16.4959,31100.0
2009-12-22 10:00:00,21.97,22.03,21.87,21.99,34200.0,16.5184,16.5636,16.4433,16.5335,34200.0
2009-12-22 10:30:00,21.99,21.99,21.82,21.93,62200.0,16.5335,16.5335,16.4057,16.4884,62200.0
2009-12-22 11:00:00,21.92,21.92,21.82,21.83,41600.0,16.4808,16.4808,16.4057,16.4132,41600.0
2009-12-22 11:30:00,21.82,21.85,21.75,21.78,73200.0,16.4057,16.4282,16.353,16.3756,73200.0
2009-12-22 12:00:00,21.78,21.79,21.76,21.76,44700.0,16.3756,16.3831,16.3605,16.3605,44700.0
2009-12-22 12:30:00,21.76,21.79,21.75,21.79,45100.0,16.3605,16.3831,16.353,16.3831,45100.0
2009-12-22 13:00:00,21.79,21.88,21.78,21.81,67800.0,16.3831,16.4508,16.3756,16.3981,67800.0
2009-12-22 13:30:00,21.81,21.84,21.76,21.78,50900.0,16.3981,16.4207,16.3605,16.3756,50900.0
2009-12-22 14:00:00,21.78,21.78,21.66,21.72,98800.0,16.3756,16.3756,16.2854,16.3305,98800.0
2009-12-22 14:30:00,21.73,21.79,21.73,21.77,47000.0,16.338,16.3831,16.338,16.3681,47000.0
2009-12-22 15:00:00,21.77,21.78,21.75,21.77,61800.0,16.3681,16.3756,16.353,16.3681,61800.0
2009-12-22 15:30:00,21.77,21.77,21.7,21.71,248400.0,16.3681,16.3681,16.3154,16.323,248400.0
2009-12-23 09:30:00,21.79,21.79,21.62,21.65,29900.0,16.3831,16.3831,16.2553,16.2778,29900.0
2009-12-23 10:00:00,21.66,21.7,21.58,21.62,56400.0,16.2854,16.3154,16.2252,16.2553,56400.0
2009-12-23 10:30:00,21.62,21.69,21.62,21.68,36400.0,16.2553,16.3079,16.2553,16.3004,36400.0
2009-12-23 11:00:00,21.68,21.7,21.67,21.68,32900.0,16.3004,16.3154,16.2929,16.3004,32900.0
2009-12-23 11:30:00,21.69,21.8,21.68,21.8,31600.0,16.3079,16.3906,16.3004,16.3906,31600.0
2009-12-23 12:00:00,21.8,21.82,21.77,21.78,74700.0,16.3906,16.4057,16.3681,16.3756,74700.0
2009-12-23 12:30:00,21.78,21.82,21.76,21.82,46800.0,16.3756,16.4057,16.3605,16.4057,46800.0
2009-12-23 13:00:00,21.82,21.83,21.77,21.82,79200.0,16.4057,16.4132,16.3681,16.4057,79200.0
2009-12-23 13:30:00,21.82,21.88,21.8,21.81,88300.0,16.4057,16.4508,16.3906,16.3981,88300.0
2009-12-23 14:00:00,21.81,21.9,21.81,21.83,45500.0,16.3981,16.4658,16.3981,16.4132,45500.0
2009-12-23 14:30:00,21.83,21.92,21.83,21.9,35900.0,16.4132,16.4808,16.4132,16.4658,35900.0
2009-12-23 15:00:00,21.91,21.91,21.83,21.91,66500.0,16.4733,16.4733,16.4132,16.4733,66500.0
2009-12-23 15:30:00,21.91,21.91,21.82,21.85,182000.0,16.4733,16.4733,16.4057,16.4282,182000.0
2009-12-24 09:30:00,21.91,22.08,21.9,22.07,33200.0,16.4733,16.6011,16.4658,16.5936,33200.0
2009-12-24 10:00:00,22.08,22.24,22.07,22.23,46100.0,16.6011,16.7214,16.5936,16.7139,46100.0
2009-12-24 10:30:00,22.23,22.23,22.18,22.2,48800.0,16.7139,16.7139,16.6763,16.6914,48800.0
2009-12-24 11:00:00,22.19,22.23,22.18,22.2,26600.0,16.6838,16.7139,16.6763,16.6914,26600.0
2009-12-24 11:30:00,22.21,22.22,22.2,22.22,18300.0,16.6989,16.7064,16.6914,16.7064,18300.0
2009-12-24 12:00:00,22.22,22.22,22.18,22.19,38100.0,16.7064,16.7064,16.6763,16.6838,38100.0
2009-12-24 12:30:00,22.18,22.19,22.17,22.19,52100.0,16.6763,16.6838,16.6688,16.6838,52100.0
2009-12-28 09:30:00,22.27,22.42,22.26,22.26,32000.0,16.744,16.8568,16.7365,16.7365,32000.0
2009-12-28 10:00:00,22.26,22.27,22.1,22.15,62900.0,16.7365,16.744,16.6162,16.6538,62900.0
2009-12-28 10:30:00,22.16,22.18,22.15,22.18,20600.0,16.6613,16.6763,16.6538,16.6763,20600.0
2009-12-28 11:00:00,22.17,22.22,22.15,22.21,48100.0,16.6688,16.7064,16.6538,16.6989,48100.0
2009-12-28 11:30:00,22.21,22.23,22.14,22.15,56900.0,16.6989,16.7139,16.6463,16.6538,56900.0
2009-12-28 12:00:00,22.16,22.16,22.05,22.11,56000.0,16.6613,16.6613,16.5786,16.6237,56000.0
2009-12-28 12:30:00,22.11,22.17,22.1,22.17,27700.0,16.6237,16.6688,16.6162,16.6688,27700.0
2009-12-28 13:00:00,22.16,22.22,22.12,22.15,60000.0,16.6613,16.7064,16.6312,16.6538,60000.0
2009-12-28 13:30:00,22.15,22.15,22.05,22.05,43400.0,16.6538,16.6538,16.5786,16.5786,43400.0
2009-12-28 14:00:00,22.06,22.06,21.9,21.91,40700.0,16.5861,16.5861,16.4658,16.4733,40700.0
2009-12-28 14:30:00,21.91,21.93,21.8,21.88,89400.0,16.4733,16.4884,16.3906,16.4508,89400.0
2009-12-28 15:00:00,21.89,21.95,21.87,21.89,52900.0,16.4583,16.5034,16.4433,16.4583,52900.0
2009-12-28 15:30:00,21.9,22.01,21.89,22.0,133200.0,16.4658,16.5485,16.4583,16.541,133200.0
2009-12-29 09:30:00,22.0,22.14,21.97,22.12,35500.0,16.541,16.6463,16.5184,16.6312,35500.0
2009-12-29 10:00:00,22.12,22.2,22.06,22.15,28300.0,16.6312,16.6914,16.5861,16.6538,28300.0
2009-12-29 10:30:00,22.15,22.16,22.11,22.12,14300.0,16.6538,16.6613,16.6237,16.6312,14300.0
2009-12-29 11:00:00,22.11,22.13,22.07,22.07,14400.0,16.6237,16.6387,16.5936,16.5936,14400.0
2009-12-29 11:30:00,22.07,22.1,22.03,22.04,19800.0,16.5936,16.6162,16.5636,16.5711,19800.0
2009-12-29 12:00:00,22.04,22.1,22.03,22.06,37400.0,16.5711,16.6162,16.5636,16.5861,37400.0
2009-12-29 12:30:00,22.06,22.06,22.01,22.02,45600.0,16.5861,16.5861,16.5485,16.556,45600.0
2009-12-29 13:00:00,22.02,22.06,22.0,22.06,31400.0,16.556,16.5861,16.541,16.5861,31400.0
2009-12-29 13:30:00,22.05,22.11,22.05,22.1,33900.0,16.5786,16.6237,16.5786,16.6162,33900.0
2009-12-29 14:00:00,22.11,22.12,22.08,22.1,38300.0,16.6237,16.6312,16.6011,16.6162,38300.0
2009-12-29 14:30:00,22.11,22.11,22.05,22.06,54800.0,16.6237,16.6237,16.5786,16.5861,54800.0
2009-12-29 15:00:00,22.06,22.09,22.06,22.08,36300.0,16.5861,16.6087,16.5861,16.6011,36300.0
2009-12-29 15:30:00,22.09,22.1,22.05,22.07,113500.0,16.6087,16.6162,16.5786,16.5936,113500.0
2009-12-30 09:30:00,21.97,22.04,21.93,22.0,21300.0,16.5184,16.5711,16.4884,16.541,21300.0
2009-12-30 10:00:00,22.0,22.01,21.93,22.01,14100.0,16.541,16.5485,16.4884,16.5485,14100.0
2009-12-30 10:30:00,22.01,22.03,21.91,22.02,25200.0,16.5485,16.5636,16.4733,16.556,25200.0
2009-12-30 11:00:00,22.02,22.04,21.94,21.94,18000.0,16.556,16.5711,16.4959,16.4959,18000.0
2009-12-30 11:30:00,21.93,22.08,21.93,22.07,23300.0,16.4884,16.6011,16.4884,16.5936,23300.0
2009-12-30 12:00:00,22.06,22.09,22.06,22.07,13500.0,16.5861,16.6087,16.5861,16.5936,13500.0
2009-12-30 12:30:00,22.07,22.08,22.02,22.04,8700.0,16.5936,16.6011,16.556,16.5711,8700.0
2009-12-30 13:00:00,22.03,22.05,22.0,22.0,14400.0,16.5636,16.5786,16.541,16.541,14400.0
2009-12-30 13:30:00,22.0,22.0,21.95,21.95,12900.0,16.541,16.541,16.5034,16.5034,12900.0
2009-12-30 14:00:00,21.96,21.96,21.92,21.93,21200.0,16.5109,16.5109,16.4808,16.4884,21200.0
2009-12-30 14:30:00,21.94,21.98,21.93,21.97,77900.0,16.4959,16.526,16.4884,16.5184,77900.0
2009-12-30 15:00:00,21.97,21.98,21.94,21.95,33300.0,16.5184,16.526,16.4959,16.5034,33300.0
2009-12-30 15:30:00,21.94,21.96,21.87,21.88,205200.0,16.4959,16.5109,16.4433,16.4508,205200.0
2009-12-31 09:30:00,21.95,21.95,21.8,21.9,20800.0,16.5034,16.5034,16.3906,16.4658,20800.0
2009-12-31 10:00:00,21.9,21.9,21.85,21.87,28300.0,16.4658,16.4658,16.4282,16.4433,28300.0
2009-12-31 10:30:00,21.87,21.88,21.84,21.86,23400.0,16.4433,16.4508,16.4207,16.4357,23400.0
2009-12-31 11:00:00,21.86,21.86,21.81,21.83,22000.0,16.4357,16.4357,16.3981,16.4132,22000.0
2009-12-31 11:30:00,21.82,21.87,21.76,21.87,108600.0,16.4057,16.4433,16.3605,16.4433,108600.0
2009-12-31 12:00:00,21.85,21.88,21.81,21.86,88900.0,16.4282,16.4508,16.3981,16.4357,88900.0
2009-12-31 12:30:00,21.86,21.89,21.85,21.89,19400.0,16.4357,16.4583,16.4282,16.4583,19400.0
2009-12-31 13:00:00,21.9,21.95,21.89,21.95,22900.0,16.4658,16.5034,16.4583,16.5034,22900.0
2009-12-31 13:30:00,21.95,21.96,21.94,21.94,13700.0,16.5034,16.5109,16.4959,16.4959,13700.0
2009-12-31 14:00:00,21.95,21.96,21.94,21.96,24800.0,16.5034,16.5109,16.4959,16.5109,24800.0
2009-12-31 14:30:00,21.95,22.05,21.95,22.05,50700.0,16.5034,16.5786,16.5034,16.5786,50700.0
2009-12-31 15:00:00,22.05,22.11,22.05,22.1,114000.0,16.5786,16.6237,16.5786,16.6162,114000.0
2009-12-31 15:30:00,22.11,22.11,21.84,21.84,153000.0,16.6237,16.6237,16.4207,16.4207,153000.0
2010-01-04 09:30:00,22.01,22.1,21.95,21.98,57700.0,16.5485,16.6162,16.5034,16.526,57700.0
2010-01-04 10:00:00,21.98,22.09,21.92,21.99,61300.0,16.526,16.6087,16.4808,16.5335,61300.0
2010-01-04 10:30:00,21.99,22.02,21.97,21.98,79700.0,16.5335,16.556,16.5184,16.526,79700.0
2010-01-04 11:00:00,21.98,22.04,21.98,22.01,61600.0,16.526,16.5711,16.526,16.5485,61600.0
2010-01-04 11:30:00,22.01,22.05,21.99,22.04,48300.0,16.5485,16.5786,16.5335,16.5711,48300.0
2010-01-04 12:00:00,22.04,22.07,22.01,22.02,49700.0,16.5711,16.5936,16.5485,16.556,49700.0
2010-01-04 12:30:00,22.02,22.02,21.96,21.99,43100.0,16.556,16.556,16.5109,16.5335,43100.0
2010-01-04 13:00:00,21.99,22.0,21.98,22.0,14600.0,16.5335,16.541,16.526,16.541,14600.0
2010-01-04 13:30:00,21.99,22.0,21.94,21.97,35900.0,16.5335,16.541,16.4959,16.5184,35900.0
2010-01-04 14:00:00,21.96,21.97,21.95,21.97,27700.0,16.5109,16.5184,16.5034,16.5184,27700.0
2010-01-04 14:30:00,21.97,21.99,21.96,21.99,24000.0,16.5184,16.5335,16.5109,16.5335,24000.0
2010-01-04 15:00:00,21.99,22.01,21.97,22.01,81200.0,16.5335,16.5485,16.5184,16.5485,81200.0
2010-01-04 15:30:00,22.0,22.04,21.95,22.01,296800.0,16.541,16.5711,16.5034,16.5485,296800.0
2010-01-05 09:30:00,21.99,22.08,21.93,21.94,34600.0,16.5335,16.6011,16.4884,16.4959,34600.0
2010-01-05 10:00:00,21.9,22.05,21.9,21.99,43100.0,16.4658,16.5786,16.4658,16.5335,43100.0
2010-01-05 10:30:00,21.97,21.99,21.91,21.97,57900.0,16.5184,16.5335,16.4733,16.5184,57900.0
2010-01-05 11:00:00,21.96,21.96,21.79,21.81,76400.0,16.5109,16.5109,16.3831,16.3981,76400.0
2010-01-05 11:30:00,21.81,21.83,21.78,21.83,23000.0,16.3981,16.4132,16.3756,16.4132,23000.0
2010-01-05 12:00:00,21.83,21.91,21.82,21.9,19400.0,16.4132,16.4733,16.4057,16.4658,19400.0
2010-01-05 12:30:00,21.89,21.91,21.77,21.83,55800.0,16.4583,16.4733,16.3681,16.4132,55800.0
2010-01-05 13:00:00,21.82,21.84,21.75,21.76,51600.0,16.4057,16.4207,16.353,16.3605,51600.0
2010-01-05 13:30:00,21.77,21.79,21.63,21.68,89500.0,16.3681,16.3831,16.2628,16.3004,89500.0
2010-01-05 14:00:00,21.67,21.69,21.64,21.67,64700.0,16.2929,16.3079,16.2703,16.2929,64700.0
2010-01-05 14:30:00,21.68,21.71,21.65,21.67,49500.0,16.3004,16.323,16.2778,16.2929,49500.0
2010-01-05 15:00:00,21.66,21.74,21.66,21.74,80300.0,16.2854,16.3455,16.2854,16.3455,80300.0
2010-01-05 15:30:00,21.75,21.81,21.72,21.78,133900.0,16.353,16.3981,16.3305,16.3756,133900.0
2010-01-06 09:30:00,21.78,21.84,21.61,21.71,51600.0,16.3756,16.4207,16.2478,16.323,51600.0
2010-01-06 10:00:00,21.7,21.77,21.6,21.65,75400.0,16.3154,16.3681,16.2402,16.2778,75400.0
2010-01-06 10:30:00,21.65,21.68,21.6,21.68,40500.0,16.2778,16.3004,16.2402,16.3004,40500.0
2010-01-06 11:00:00,21.67,21.67,21.46,21.49,100600.0,16.2929,16.2929,16.135,16.1575,100600.0
2010-01-06 11:30:00,21.48,21.56,21.42,21.43,95700.0,16.15,16.2102,16.1049,16.1124,95700.0
2010-01-06 12:00:00,21.43,21.45,21.37,21.39,104500.0,16.1124,16.1275,16.0673,16.0824,104500.0
2010-01-06 12:30:00,21.39,21.48,21.39,21.48,59300.0,16.0824,16.15,16.0824,16.15,59300.0
2010-01-06 13:00:00,21.48,21.5,21.42,21.43,84600.0,16.15,16.1651,16.1049,16.1124,84600.0
2010-01-06 13:30:00,21.42,21.42,21.29,21.3,92000.0,16.1049,16.1049,16.0072,16.0147,92000.0
2010-01-06 14:00:00,21.3,21.35,21.27,21.34,101400.0,16.0147,16.0523,15.9921,16.0448,101400.0
2010-01-06 14:30:00,21.36,21.4,21.31,21.31,62600.0,16.0598,16.0899,16.0222,16.0222,62600.0
2010-01-06 15:00:00,21.32,21.33,21.28,21.32,82100.0,16.0297,16.0372,15.9997,16.0297,82100.0
2010-01-06 15:30:00,21.34,21.4,21.32,21.36,215000.0,16.0448,16.0899,16.0297,16.0598,215000.0
2010-01-07 09:30:00,21.24,21.48,21.23,21.28,60400.0,15.9696,16.15,15.9621,15.9997,60400.0
2010-01-07 10:00:00,21.29,21.4,21.25,21.32,147800.0,16.0072,16.0899,15.9771,16.0297,147800.0
2010-01-07 10:30:00,21.31,21.37,21.27,21.3,226500.0,16.0222,16.0673,15.9921,16.0147,226500.0
2010-01-07 11:00:00,21.3,21.48,21.29,21.47,68500.0,16.0147,16.15,16.0072,16.1425,68500.0
2010-01-07 11:30:00,21.47,21.55,21.47,21.52,93600.0,16.1425,16.2027,16.1425,16.1801,93600.0
2010-01-07 12:00:00,21.52,21.53,21.46,21.49,41100.0,16.1801,16.1876,16.135,16.1575,41100.0
2010-01-07 12:30:00,21.49,21.5,21.44,21.45,127700.0,16.1575,16.1651,16.12,16.1275,127700.0
2010-01-07 13:00:00,21.45,21.5,21.45,21.49,36900.0,16.1275,16.1651,16.1275,16.1575,36900.0
2010-01-07 13:30:00,21.49,21.51,21.47,21.48,53300.0,16.1575,16.1726,16.1425,16.15,53300.0
2010-01-07 14:00:00,21.49,21.54,21.46,21.54,91400.0,16.1575,16.1951,16.135,16.1951,91400.0
2010-01-07 14:30:00,21.53,21.62,21.5,21.54,179200.0,16.1876,16.2553,16.1651,16.1951,179200.0
2010-01-07 15:00:00,21.54,21.6,21.49,21.58,80000.0,16.1951,16.2402,16.1575,16.2252,80000.0
2010-01-07 15:30:00,21.59,21.59,21.56,21.56,100800.0,16.2327,16.2327,16.2102,16.2102,100800.0
2010-01-08 09:30:00,21.55,21.68,21.5,21.66,66800.0,16.2027,16.3004,16.1651,16.2854,66800.0
2010-01-08 10:00:00,21.66,21.66,21.49,21.51,70800.0,16.2854,16.2854,16.1575,16.1726,70800.0
2010-01-08 10:30:00,21.5,21.55,21.46,21.55,50100.0,16.1651,16.2027,16.135,16.2027,50100.0
2010-01-08 11:00:00,21.55,21.55,21.51,21.53,51000.0,16.2027,16.2027,16.1726,16.1876,51000.0
2010-01-08 11:30:00,21.54,21.55,21.5,21.53,33900.0,16.1951,16.2027,16.1651,16.1876,33900.0
2010-01-08 12:00:00,21.54,21.57,21.52,21.57,47900.0,16.1951,16.2177,16.1801,16.2177,47900.0
2010-01-08 12:30:00,21.57,21.59,21.54,21.56,41200.0,16.2177,16.2327,16.1951,16.2102,41200.0
2010-01-08 13:00:00,21.56,21.7,21.56,21.65,83100.0,16.2102,16.3154,16.2102,16.2778,83100.0
2010-01-08 13:30:00,21.66,21.7,21.62,21.62,39600.0,16.2854,16.3154,16.2553,16.2553,39600.0
2010-01-08 14:00:00,21.63,21.64,21.6,21.63,34300.0,16.2628,16.2703,16.2402,16.2628,34300.0
2010-01-08 14:30:00,21.62,21.62,21.59,21.6,32700.0,16.2553,16.2553,16.2327,16.2402,32700.0
2010-01-08 15:00:00,21.59,21.63,21.58,21.63,43800.0,16.2327,16.2628,16.2252,16.2628,43800.0
2010-01-08 15:30:00,21.63,21.66,21.63,21.65,76600.0,16.2628,16.2854,16.2628,16.2778,76600.0
2010-01-11 09:30:00,21.81,21.94,21.63,21.66,47600.0,16.3981,16.4959,16.2628,16.2854,47600.0
2010-01-11 10:00:00,21.65,21.77,21.6,21.76,59400.0,16.2778,16.3681,16.2402,16.3605,59400.0
2010-01-11 10:30:00,21.76,21.77,21.66,21.74,111900.0,16.3605,16.3681,16.2854,16.3455,111900.0
2010-01-11 11:00:00,21.75,21.75,21.62,21.69,68200.0,16.353,16.353,16.2553,16.3079,68200.0
2010-01-11 11:30:00,21.68,21.75,21.68,21.73,29000.0,16.3004,16.353,16.3004,16.338,29000.0
2010-01-11 12:00:00,21.73,21.75,21.67,21.69,20700.0,16.338,16.353,16.2929,16.3079,20700.0
2010-01-11 12:30:00,21.69,21.69,21.59,21.66,27800.0,16.3079,16.3079,16.2327,16.2854,27800.0
2010-01-11 13:00:00,21.66,21.68,21.6,21.61,23300.0,16.2854,16.3004,16.2402,16.2478,23300.0
2010-01-11 13:30:00,21.61,21.63,21.59,21.6,22800.0,16.2478,16.2628,16.2327,16.2402,22800.0
2010-01-11 14:00:00,21.6,21.61,21.55,21.59,35500.0,16.2402,16.2478,16.2027,16.2327,35500.0
2010-01-11 14:30:00,21.59,21.64,21.58,21.61,39700.0,16.2327,16.2703,16.2252,16.2478,39700.0
2010-01-11 15:00:00,21.61,21.65,21.58,21.65,59700.0,16.2478,16.2778,16.2252,16.2778,59700.0
2010-01-11 15:30:00,21.66,21.71,21.64,21.67,74000.0,16.2854,16.323,16.2703,16.2929,74000.0
2010-01-12 09:30:00,21.44,21.53,21.36,21.47,51300.0,16.12,16.1876,16.0598,16.1425,51300.0
2010-01-12 10:00:00,21.46,21.48,21.33,21.45,46700.0,16.135,16.15,16.0372,16.1275,46700.0
2010-01-12 10:30:00,21.45,21.5,21.4,21.42,31100.0,16.1275,16.1651,16.0899,16.1049,31100.0
2010-01-12 11:00:00,21.42,21.45,21.34,21.45,29700.0,16.1049,16.1275,16.0448,16.1275,29700.0
2010-01-12 11:30:00,21.45,21.5,21.45,21.48,39400.0,16.1275,16.1651,16.1275,16.15,39400.0
2010-01-12 12:00:00,21.48,21.51,21.37,21.4,50400.0,16.15,16.1726,16.0673,16.0899,50400.0
2010-01-12 12:30:00,21.4,21.4,21.25,21.25,48900.0,16.0899,16.0899,15.9771,15.9771,48900.0
2010-01-12 13:00:00,21.25,21.31,21.23,21.31,33000.0,15.9771,16.0222,15.9621,16.0222,33000.0
2010-01-12 13:30:00,21.32,21.38,21.31,21.37,21900.0,16.0297,16.0748,16.0222,16.0673,21900.0
2010-01-12 14:00:00,21.36,21.42,21.34,21.42,27400.0,16.0598,16.1049,16.0448,16.1049,27400.0
2010-01-12 14:30:00,21.42,21.47,21.35,21.46,60600.0,16.1049,16.1425,16.0523,16.135,60600.0
2010-01-12 15:00:00,21.44,21.51,21.4,21.5,58300.0,16.12,16.1726,16.0899,16.1651,58300.0
2010-01-12 15:30:00,21.5,21.52,21.4,21.5,157300.0,16.1651,16.1801,16.0899,16.1651,157300.0
2010-01-13 09:30:00,21.46,21.61,21.45,21.51,49200.0,16.135,16.2478,16.1275,16.1726,49200.0
2010-01-13 10:00:00,21.52,21.52,21.32,21.33,15500.0,16.1801,16.1801,16.0297,16.0372,15500.0
2010-01-13 10:30:00,21.33,21.52,21.25,21.46,60300.0,16.0372,16.1801,15.9771,16.135,60300.0
2010-01-13 11:00:00,21.46,21.5,21.39,21.46,34000.0,16.135,16.1651,16.0824,16.135,34000.0
2010-01-13 11:30:00,21.47,21.49,21.46,21.49,15100.0,16.1425,16.1575,16.135,16.1575,15100.0
2010-01-13 12:00:00,21.49,21.57,21.48,21.57,30700.0,16.1575,16.2177,16.15,16.2177,30700.0
2010-01-13 12:30:00,21.58,21.59,21.5,21.5,25900.0,16.2252,16.2327,16.1651,16.1651,25900.0
2010-01-13 13:00:00,21.48,21.5,21.43,21.49,16000.0,16.15,16.1651,16.1124,16.1575,16000.0
2010-01-13 13:30:00,21.49,21.51,21.44,21.44,27500.0,16.1575,16.1726,16.12,16.12,27500.0
2010-01-13 14:00:00,21.43,21.51,21.43,21.49,48800.0,16.1124,16.1726,16.1124,16.1575,48800.0
2010-01-13 14:30:00,21.49,21.52,21.45,21.49,68700.0,16.1575,16.1801,16.1275,16.1575,68700.0
2010-01-13 15:00:00,21.49,21.53,21.44,21.45,87300.0,16.1575,16.1876,16.12,16.1275,87300.0
2010-01-13 15:30:00,21.45,21.54,21.45,21.5,72000.0,16.1275,16.1951,16.1275,16.1651,72000.0
2010-01-14 09:30:00,21.51,21.53,21.23,21.23,129900.0,16.1726,16.1876,15.9621,15.9621,129900.0
2010-01-14 10:00:00,21.24,21.38,21.17,21.36,43800.0,15.9696,16.0748,15.9169,16.0598,43800.0
2010-01-14 10:30:00,21.36,21.47,21.23,21.24,66400.0,16.0598,16.1425,15.9621,15.9696,66400.0
2010-01-14 11:00:00,21.25,21.36,21.25,21.35,39300.0,15.9771,16.0598,15.9771,16.0523,39300.0
2010-01-14 11:30:00,21.35,21.41,21.33,21.33,32800.0,16.0523,16.0974,16.0372,16.0372,32800.0
2010-01-14 12:00:00,21.34,21.36,21.3,21.3,53300.0,16.0448,16.0598,16.0147,16.0147,53300.0
2010-01-14 12:30:00,21.3,21.33,21.25,21.28,44100.0,16.0147,16.0372,15.9771,15.9997,44100.0
2010-01-14 13:00:00,21.29,21.29,21.23,21.25,27900.0,16.0072,16.0072,15.9621,15.9771,27900.0
2010-01-14 13:30:00,21.25,21.31,21.2,21.22,62900.0,15.9771,16.0222,15.9395,15.9545,62900.0
2010-01-14 14:00:00,21.23,21.26,21.21,21.22,26900.0,15.9621,15.9846,15.947,15.9545,26900.0
2010-01-14 14:30:00,21.23,21.25,21.2,21.23,62300.0,15.9621,15.9771,15.9395,15.9621,62300.0
2010-01-14 15:00:00,21.23,21.32,21.23,21.27,94400.0,15.9621,16.0297,15.9621,15.9921,94400.0
2010-01-14 15:30:00,21.27,21.32,21.22,21.31,174000.0,15.9921,16.0297,15.9545,16.0222,174000.0
2010-01-15 09:30:00,21.26,21.32,21.19,21.25,200900.0,15.9846,16.0297,15.932,15.9771,200900.0
2010-01-15 10:00:00,21.24,21.24,21.1,21.17,53300.0,15.9696,15.9696,15.8643,15.9169,53300.0
2010-01-15 10:30:00,21.17,21.23,21.11,21.2,65000.0,15.9169,15.9621,15.8718,15.9395,65000.0
2010-01-15 11:00:00,21.2,21.22,21.1,21.12,75800.0,15.9395,15.9545,15.8643,15.8794,75800.0
2010-01-15 11:30:00,21.12,21.14,21.08,21.1,50100.0,15.8794,15.8944,15.8493,15.8643,50100.0
2010-01-15 12:00:00,21.1,21.15,21.09,21.1,36700.0,15.8643,15.9019,15.8568,15.8643,36700.0
2010-01-15 12:30:00,21.09,21.15,21.09,21.12,31100.0,15.8568,15.9019,15.8568,15.8794,31100.0
2010-01-15 13:00:00,21.13,21.14,21.09,21.12,37900.0,15.8869,15.8944,15.8568,15.8794,37900.0
2010-01-15 13:30:00,21.12,21.12,21.09,21.11,40800.0,15.8794,15.8794,15.8568,15.8718,40800.0
2010-01-15 14:00:00,21.11,21.18,21.11,21.18,32600.0,15.8718,15.9245,15.8718,15.9245,32600.0
2010-01-15 14:30:00,21.17,21.18,21.09,21.11,39500.0,15.9169,15.9245,15.8568,15.8718,39500.0
2010-01-15 15:00:00,21.11,21.17,21.1,21.1,49200.0,15.8718,15.9169,15.8643,15.8643,49200.0
2010-01-15 15:30:00,21.11,21.15,21.09,21.1,100900.0,15.8718,15.9019,15.8568,15.8643,100900.0
2010-01-19 09:30:00,21.15,21.41,21.04,21.36,42600.0,15.9019,16.0974,15.8192,16.0598,42600.0
2010-01-19 10:00:00,21.38,21.38,21.28,21.34,607900.0,16.0748,16.0748,15.9997,16.0448,607900.0
2010-01-19 10:30:00,21.34,21.55,21.34,21.5,43200.0,16.0448,16.2027,16.0448,16.1651,43200.0
2010-01-19 11:00:00,21.51,21.52,21.46,21.51,44900.0,16.1726,16.1801,16.135,16.1726,44900.0
2010-01-19 11:30:00,21.51,21.52,21.49,21.5,43100.0,16.1726,16.1801,16.1575,16.1651,43100.0
2010-01-19 12:00:00,21.5,21.57,21.5,21.56,28100.0,16.1651,16.2177,16.1651,16.2102,28100.0
2010-01-19 12:30:00,21.57,21.59,21.54,21.55,36600.0,16.2177,16.2327,16.1951,16.2027,36600.0
2010-01-19 13:00:00,21.55,21.56,21.51,21.55,28000.0,16.2027,16.2102,16.1726,16.2027,28000.0
2010-01-19 13:30:00,21.55,21.6,21.55,21.58,45900.0,16.2027,16.2402,16.2027,16.2252,45900.0
2010-01-19 14:00:00,21.59,21.6,21.57,21.6,38000.0,16.2327,16.2402,16.2177,16.2402,38000.0
2010-01-19 14:30:00,21.59,21.62,21.56,21.61,93400.0,16.2327,16.2553,16.2102,16.2478,93400.0
2010-01-19 15:00:00,21.63,21.67,21.61,21.65,169100.0,16.2628,16.2929,16.2478,16.2778,169100.0
2010-01-19 15:30:00,21.65,21.68,21.6,21.65,251600.0,16.2778,16.3004,16.2402,16.2778,251600.0
2010-01-20 09:30:00,21.56,21.59,21.27,21.38,191900.0,16.2102,16.2327,15.9921,16.0748,191900.0
2010-01-20 10:00:00,21.39,21.39,21.2,21.24,58600.0,16.0824,16.0824,15.9395,15.9696,58600.0
2010-01-20 10:30:00,21.23,21.34,21.2,21.31,33900.0,15.9621,16.0448,15.9395,16.0222,33900.0
2010-01-20 11:00:00,21.32,21.32,21.22,21.32,54500.0,16.0297,16.0297,15.9545,16.0297,54500.0
2010-01-20 11:30:00,21.33,21.33,21.22,21.25,33900.0,16.0372,16.0372,15.9545,15.9771,33900.0
2010-01-20 12:00:00,21.25,21.34,21.23,21.3,40800.0,15.9771,16.0448,15.9621,16.0147,40800.0
2010-01-20 12:30:00,21.3,21.33,21.26,21.28,29100.0,16.0147,16.0372,15.9846,15.9997,29100.0
2010-01-20 13:00:00,21.28,21.32,21.22,21.31,43000.0,15.9997,16.0297,15.9545,16.0222,43000.0
2010-01-20 13:30:00,21.3,21.42,21.29,21.38,76500.0,16.0147,16.1049,16.0072,16.0748,76500.0
2010-01-20 14:00:00,21.39,21.42,21.29,21.35,59700.0,16.0824,16.1049,16.0072,16.0523,59700.0
2010-01-20 14:30:00,21.34,21.45,21.33,21.44,69500.0,16.0448,16.1275,16.0372,16.12,69500.0
2010-01-20 15:00:00,21.45,21.45,21.33,21.4,112000.0,16.1275,16.1275,16.0372,16.0899,112000.0
2010-01-20 15:30:00,21.39,21.4,21.35,21.36,161600.0,16.0824,16.0899,16.0523,16.0598,161600.0
2010-01-21 09:30:00,21.32,21.49,21.31,21.43,75800.0,16.0297,16.1575,16.0222,16.1124,75800.0
2010-01-21 10:00:00,21.43,21.55,21.15,21.17,100300.0,16.1124,16.2027,15.9019,15.9169,100300.0
2010-01-21 10:30:00,21.16,21.25,21.05,21.25,71300.0,15.9094,15.9771,15.8267,15.9771,71300.0
2010-01-21 11:00:00,21.25,21.28,21.16,21.26,120500.0,15.9771,15.9997,15.9094,15.9846,120500.0
2010-01-21 11:30:00,21.26,21.26,21.05,21.13,110000.0,15.9846,15.9846,15.8267,15.8869,110000.0
2010-01-21 12:00:00,21.13,21.24,21.1,21.11,104200.0,15.8869,15.9696,15.8643,15.8718,104200.0
2010-01-21 12:30:00,21.11,21.16,21.1,21.14,61300.0,15.8718,15.9094,15.8643,15.8944,61300.0
2010-01-21 13:00:00,21.14,21.14,21.02,21.1,77500.0,15.8944,15.8944,15.8042,15.8643,77500.0
2010-01-21 13:30:00,21.1,21.14,21.03,21.09,68400.0,15.8643,15.8944,15.8117,15.8568,68400.0
2010-01-21 14:00:00,21.09,21.1,20.96,21.08,73700.0,15.8568,15.8643,15.7591,15.8493,73700.0
2010-01-21 14:30:00,21.07,21.1,21.03,21.09,100400.0,15.8418,15.8643,15.8117,15.8568,100400.0
2010-01-21 15:00:00,21.09,21.12,20.93,20.94,97500.0,15.8568,15.8794,15.7365,15.744,97500.0
2010-01-21 15:30:00,20.94,20.98,20.91,20.91,153300.0,15.744,15.7741,15.7215,15.7215,153300.0
2010-01-22 09:30:00,20.8,20.82,20.61,20.7,74600.0,15.6388,15.6538,15.4959,15.5636,74600.0
2010-01-22 10:00:00,20.7,20.88,20.62,20.87,71500.0,15.5636,15.6989,15.5034,15.6914,71500.0
2010-01-22 10:30:00,20.88,20.94,20.81,20.93,87300.0,15.6989,15.744,15.6463,15.7365,87300.0
2010-01-22 11:00:00,20.93,21.03,20.85,20.97,113000.0,15.7365,15.8117,15.6764,15.7666,113000.0
2010-01-22 11:30:00,20.97,20.98,20.74,20.79,52600.0,15.7666,15.7741,15.5936,15.6312,52600.0
2010-01-22 12:00:00,20.8,20.95,20.75,20.94,48100.0,15.6388,15.7515,15.6012,15.744,48100.0
2010-01-22 12:30:00,20.94,20.94,20.84,20.89,77300.0,15.744,15.744,15.6688,15.7064,77300.0
2010-01-22 13:00:00,20.88,20.94,20.85,20.91,84500.0,15.6989,15.744,15.6764,15.7215,84500.0
2010-01-22 13:30:00,20.91,20.92,20.75,20.81,48900.0,15.7215,15.729,15.6012,15.6463,48900.0
2010-01-22 14:00:00,20.81,20.82,20.69,20.74,53700.0,15.6463,15.6538,15.5561,15.5936,53700.0
2010-01-22 14:30:00,20.73,20.79,20.64,20.64,50300.0,15.5861,15.6312,15.5185,15.5185,50300.0
2010-01-22 15:00:00,20.63,20.75,20.52,20.59,122500.0,15.5109,15.6012,15.4282,15.4809,122500.0
2010-01-22 15:30:00,20.59,20.61,20.41,20.45,357700.0,15.4809,15.4959,15.3455,15.3756,357700.0
2010-01-25 09:30:00,20.72,20.89,20.28,20.35,199200.0,15.5786,15.7064,15.2478,15.3004,199200.0
2010-01-25 10:00:00,20.32,20.36,20.07,20.1,187900.0,15.2779,15.3079,15.0899,15.1125,187900.0
2010-01-25 10:30:00,20.09,20.13,19.97,20.11,164900.0,15.1049,15.135,15.0147,15.12,164900.0
2010-01-25 11:00:00,20.11,20.2,19.89,19.9,241000.0,15.12,15.1876,14.9546,14.9621,241000.0
2010-01-25 11:30:00,19.9,19.97,19.67,19.88,365500.0,14.9621,15.0147,14.7892,14.947,365500.0
2010-01-25 12:00:00,19.88,19.95,19.82,19.82,199800.0,14.947,14.9997,14.9019,14.9019,199800.0
2010-01-25 12:30:00,19.82,19.93,19.82,19.88,87600.0,14.9019,14.9846,14.9019,14.947,87600.0
2010-01-25 13:00:00,19.87,19.89,19.75,19.8,153400.0,14.9395,14.9546,14.8493,14.8869,153400.0
2010-01-25 13:30:00,19.8,19.85,19.73,19.78,175100.0,14.8869,14.9245,14.8343,14.8719,175100.0
2010-01-25 14:00:00,19.79,20.08,19.78,20.02,274900.0,14.8794,15.0974,14.8719,15.0523,274900.0
2010-01-25 14:30:00,20.02,20.14,20.0,20.14,141400.0,15.0523,15.1425,15.0373,15.1425,141400.0
2010-01-25 15:00:00,20.14,20.25,20.08,20.25,288100.0,15.1425,15.2252,15.0974,15.2252,288100.0
2010-01-25 15:30:00,20.23,20.24,20.02,20.08,456300.0,15.2102,15.2177,15.0523,15.0974,456300.0
2010-01-26 09:30:00,19.91,20.22,19.79,20.2,174700.0,14.9696,15.2027,14.8794,15.1876,174700.0
2010-01-26 10:00:00,20.21,20.36,20.17,20.24,194900.0,15.1952,15.3079,15.1651,15.2177,194900.0
2010-01-26 10:30:00,20.24,20.27,20.14,20.19,162700.0,15.2177,15.2403,15.1425,15.1801,162700.0
2010-01-26 11:00:00,20.2,20.22,20.13,20.2,140400.0,15.1876,15.2027,15.135,15.1876,140400.0
2010-01-26 11:30:00,20.2,20.27,20.17,20.21,92700.0,15.1876,15.2403,15.1651,15.1952,92700.0
2010-01-26 12:00:00,20.22,20.27,20.2,20.25,80200.0,15.2027,15.2403,15.1876,15.2252,80200.0
2010-01-26 12:30:00,20.26,20.29,20.21,20.28,102000.0,15.2328,15.2553,15.1952,15.2478,102000.0
2010-01-26 13:00:00,20.27,20.27,20.2,20.22,92400.0,15.2403,15.2403,15.1876,15.2027,92400.0
2010-01-26 13:30:00,20.21,20.29,20.19,20.26,59600.0,15.1952,15.2553,15.1801,15.2328,59600.0
2010-01-26 14:00:00,20.26,20.28,20.2,20.23,117700.0,15.2328,15.2478,15.1876,15.2102,117700.0
2010-01-26 14:30:00,20.22,20.26,20.18,20.2,137600.0,15.2027,15.2328,15.1726,15.1876,137600.0
2010-01-26 15:00:00,20.2,20.24,20.14,20.21,172300.0,15.1876,15.2177,15.1425,15.1952,172300.0
2010-01-26 15:30:00,20.22,20.24,20.06,20.07,243800.0,15.2027,15.2177,15.0824,15.0899,243800.0
2010-01-27 09:30:00,19.95,20.06,19.76,19.84,123000.0,14.9997,15.0824,14.8568,14.917,123000.0
2010-01-27 10:00:00,19.82,19.86,19.61,19.81,190400.0,14.9019,14.932,14.744,14.8944,190400.0
2010-01-27 10:30:00,19.82,19.96,19.75,19.94,153900.0,14.9019,15.0072,14.8493,14.9922,153900.0
2010-01-27 11:00:00,19.93,19.94,19.8,19.88,117100.0,14.9846,14.9922,14.8869,14.947,117100.0
2010-01-27 11:30:00,19.87,19.89,19.8,19.82,52300.0,14.9395,14.9546,14.8869,14.9019,52300.0
2010-01-27 12:00:00,19.81,19.84,19.78,19.81,73600.0,14.8944,14.917,14.8719,14.8944,73600.0
2010-01-27 12:30:00,19.8,19.83,19.68,19.7,79000.0,14.8869,14.9095,14.7967,14.8117,79000.0
2010-01-27 13:00:00,19.7,19.74,19.63,19.65,117500.0,14.8117,14.8418,14.7591,14.7741,117500.0
2010-01-27 13:30:00,19.66,19.71,19.62,19.71,70400.0,14.7816,14.8192,14.7516,14.8192,70400.0
2010-01-27 14:00:00,19.71,19.83,19.65,19.72,119200.0,14.8192,14.9095,14.7741,14.8267,119200.0
2010-01-27 14:30:00,19.73,20.03,19.7,20.01,267900.0,14.8343,15.0598,14.8117,15.0448,267900.0
2010-01-27 15:00:00,20.01,20.18,19.95,20.17,292000.0,15.0448,15.1726,14.9997,15.1651,292000.0
2010-01-27 15:30:00,20.17,20.29,20.16,20.2,558600.0,15.1651,15.2553,15.1576,15.1876,558600.0
2010-01-28 09:30:00,20.32,20.32,19.87,19.95,89300.0,15.2779,15.2779,14.9395,14.9997,89300.0
2010-01-28 10:00:00,19.96,19.97,19.75,19.89,63500.0,15.0072,15.0147,14.8493,14.9546,63500.0
2010-01-28 10:30:00,19.87,19.99,19.86,19.87,124500.0,14.9395,15.0297,14.932,14.9395,124500.0
2010-01-28 11:00:00,19.87,19.9,19.75,19.84,66700.0,14.9395,14.9621,14.8493,14.917,66700.0
2010-01-28 11:30:00,19.84,19.88,19.68,19.84,74200.0,14.917,14.947,14.7967,14.917,74200.0
2010-01-28 12:00:00,19.84,19.88,19.79,19.81,56800.0,14.917,14.947,14.8794,14.8944,56800.0
2010-01-28 12:30:00,19.8,19.91,19.77,19.89,48600.0,14.8869,14.9696,14.8643,14.9546,48600.0
2010-01-28 13:00:00,19.9,20.03,19.88,19.99,71600.0,14.9621,15.0598,14.947,15.0297,71600.0
2010-01-28 13:30:00,19.98,20.02,19.92,19.94,63700.0,15.0222,15.0523,14.9771,14.9922,63700.0
2010-01-28 14:00:00,19.92,19.97,19.78,19.88,106700.0,14.9771,15.0147,14.8719,14.947,106700.0
2010-01-28 14:30:00,19.88,19.9,19.77,19.83,128500.0,14.947,14.9621,14.8643,14.9095,128500.0
2010-01-28 15:00:00,19.83,19.99,19.82,19.89,138900.0,14.9095,15.0297,14.9019,14.9546,138900.0
2010-01-28 15:30:00,19.88,19.96,19.74,19.75,609300.0,14.947,15.0072,14.8418,14.8493,609300.0
2010-01-29 09:30:00,19.86,20.03,19.75,20.01,83500.0,14.932,15.0598,14.8493,15.0448,83500.0
2010-01-29 10:00:00,20.02,20.25,19.94,20.21,131100.0,15.0523,15.2252,14.9922,15.1952,131100.0
2010-01-29 10:30:00,20.22,20.25,20.08,20.2,180700.0,15.2027,15.2252,15.0974,15.1876,180700.0
2010-01-29 11:00:00,20.19,20.21,20.08,20.13,155400.0,15.1801,15.1952,15.0974,15.135,155400.0
2010-01-29 11:30:00,20.13,20.16,20.04,20.05,91500.0,15.135,15.1576,15.0673,15.0749,91500.0
2010-01-29 12:00:00,20.04,20.2,19.99,20.14,101800.0,15.0673,15.1876,15.0297,15.1425,101800.0
2010-01-29 12:30:00,20.15,20.17,20.07,20.14,68800.0,15.15,15.1651,15.0899,15.1425,68800.0
2010-01-29 13:00:00,20.14,20.17,20.09,20.14,65400.0,15.1425,15.1651,15.1049,15.1425,65400.0
2010-01-29 13:30:00,20.13,20.15,20.03,20.1,72500.0,15.135,15.15,15.0598,15.1125,72500.0
2010-01-29 14:00:00,20.11,20.13,20.04,20.09,112300.0,15.12,15.135,15.0673,15.1049,112300.0
2010-01-29 14:30:00,20.1,20.12,19.81,19.88,151700.0,15.1125,15.1275,14.8944,14.947,151700.0
2010-01-29 15:00:00,19.88,19.88,19.74,19.82,100500.0,14.947,14.947,14.8418,14.9019,100500.0
2010-01-29 15:30:00,19.81,19.95,19.75,19.82,533300.0,14.8944,14.9997,14.8493,14.9019,533300.0
2010-02-01 09:30:00,19.97,20.05,19.83,19.85,75200.0,15.0147,15.0749,14.9095,14.9245,75200.0
2010-02-01 10:00:00,19.84,20.09,19.84,19.99,98800.0,14.917,15.1049,14.917,15.0297,98800.0
2010-02-01 10:30:00,19.99,20.12,19.93,19.97,117300.0,15.0297,15.1275,14.9846,15.0147,117300.0
2010-02-01 11:00:00,19.95,20.19,19.91,20.13,117300.0,14.9997,15.1801,14.9696,15.135,117300.0
2010-02-01 11:30:00,20.13,20.13,19.86,19.87,108600.0,15.135,15.135,14.932,14.9395,108600.0
2010-02-01 12:00:00,19.87,19.92,19.84,19.88,219700.0,14.9395,14.9771,14.917,14.947,219700.0
2010-02-01 12:30:00,19.89,19.95,19.82,19.88,96500.0,14.9546,14.9997,14.9019,14.947,96500.0
2010-02-01 13:00:00,19.87,19.9,19.76,19.82,161200.0,14.9395,14.9621,14.8568,14.9019,161200.0
2010-02-01 13:30:00,19.82,19.83,19.7,19.73,238600.0,14.9019,14.9095,14.8117,14.8343,238600.0
2010-02-01 14:00:00,19.74,19.8,19.69,19.74,153400.0,14.8418,14.8869,14.8042,14.8418,153400.0
2010-02-01 14:30:00,19.74,19.84,19.74,19.84,98400.0,14.8418,14.917,14.8418,14.917,98400.0
2010-02-01 15:00:00,19.83,19.91,19.82,19.89,145200.0,14.9095,14.9696,14.9019,14.9546,145200.0
2010-02-01 15:30:00,19.9,19.92,19.86,19.9,299300.0,14.9621,14.9771,14.932,14.9621,299300.0
2010-02-02 09:30:00,19.95,20.03,19.79,20.0,99300.0,14.9997,15.0598,14.8794,15.0373,99300.0
2010-02-02 10:00:00,20.02,20.16,19.92,20.15,239100.0,15.0523,15.1576,14.9771,15.15,239100.0
2010-02-02 10:30:00,20.15,20.21,20.05,20.1,143800.0,15.15,15.1952,15.0749,15.1125,143800.0
2010-02-02 11:00:00,20.09,20.1,19.97,20.03,57100.0,15.1049,15.1125,15.0147,15.0598,57100.0
2010-02-02 11:30:00,20.04,20.11,20.01,20.04,39200.0,15.0673,15.12,15.0448,15.0673,39200.0
2010-02-02 12:00:00,20.04,20.14,20.0,20.13,68800.0,15.0673,15.1425,15.0373,15.135,68800.0
2010-02-02 12:30:00,20.13,20.15,20.06,20.09,54700.0,15.135,15.15,15.0824,15.1049,54700.0
2010-02-02 13:00:00,20.09,20.1,20.04,20.1,158500.0,15.1049,15.1125,15.0673,15.1125,158500.0
2010-02-02 13:30:00,20.1,20.1,20.06,20.08,84500.0,15.1125,15.1125,15.0824,15.0974,84500.0
2010-02-02 14:00:00,20.07,20.1,20.01,20.06,56400.0,15.0899,15.1125,15.0448,15.0824,56400.0
2010-02-02 14:30:00,20.06,20.14,20.06,20.11,54300.0,15.0824,15.1425,15.0824,15.12,54300.0
2010-02-02 15:00:00,20.11,20.2,20.08,20.15,104000.0,15.12,15.1876,15.0974,15.15,104000.0
2010-02-02 15:30:00,20.15,20.15,20.08,20.11,186500.0,15.15,15.15,15.0974,15.12,186500.0
2010-02-03 09:30:00,19.92,20.06,19.8,19.87,79800.0,14.9771,15.0824,14.8869,14.9395,79800.0
2010-02-03 10:00:00,19.88,19.88,19.64,19.66,123000.0,14.947,14.947,14.7666,14.7816,123000.0
2010-02-03 10:30:00,19.65,19.69,19.53,19.6,111800.0,14.7741,14.8042,14.6839,14.7365,111800.0
2010-02-03 11:00:00,19.59,19.63,19.49,19.51,151100.0,14.729,14.7591,14.6538,14.6689,151100.0
2010-02-03 11:30:00,19.5,19.51,19.42,19.47,109200.0,14.6613,14.6689,14.6012,14.6388,109200.0
2010-02-03 12:00:00,19.47,19.61,19.46,19.6,72400.0,14.6388,14.744,14.6313,14.7365,72400.0
2010-02-03 12:30:00,19.61,19.7,19.6,19.65,78000.0,14.744,14.8117,14.7365,14.7741,78000.0
2010-02-03 13:00:00,19.65,19.74,19.65,19.67,52600.0,14.7741,14.8418,14.7741,14.7892,52600.0
2010-02-03 13:30:00,19.68,19.72,19.62,19.62,50900.0,14.7967,14.8267,14.7516,14.7516,50900.0
2010-02-03 14:00:00,19.62,19.65,19.56,19.58,101100.0,14.7516,14.7741,14.7064,14.7215,101100.0
2010-02-03 14:30:00,19.58,19.61,19.5,19.56,75300.0,14.7215,14.744,14.6613,14.7064,75300.0
2010-02-03 15:00:00,19.57,19.69,19.55,19.64,66000.0,14.714,14.8042,14.6989,14.7666,66000.0
2010-02-03 15:30:00,19.64,19.73,19.63,19.67,205100.0,14.7666,14.8343,14.7591,14.7892,205100.0
2010-02-04 09:30:00,19.51,19.52,19.06,19.06,99600.0,14.6689,14.6764,14.3305,14.3305,99600.0
2010-02-04 10:00:00,19.07,19.2,19.0,19.03,111400.0,14.338,14.4358,14.2854,14.308,111400.0
2010-02-04 10:30:00,19.03,19.18,19.03,19.05,88000.0,14.308,14.4207,14.308,14.323,88000.0
2010-02-04 11:00:00,19.05,19.15,19.0,19.1,68600.0,14.323,14.3982,14.2854,14.3606,68600.0
2010-02-04 11:30:00,19.11,19.12,18.96,19.03,98800.0,14.3681,14.3756,14.2553,14.308,98800.0
2010-02-04 12:00:00,19.03,19.15,19.01,19.11,76700.0,14.308,14.3982,14.2929,14.3681,76700.0
2010-02-04 12:30:00,19.11,19.15,19.05,19.11,43800.0,14.3681,14.3982,14.323,14.3681,43800.0
2010-02-04 13:00:00,19.12,19.13,19.0,19.02,37700.0,14.3756,14.3831,14.2854,14.3004,37700.0
2010-02-04 13:30:00,19.02,19.02,18.93,18.95,69700.0,14.3004,14.3004,14.2328,14.2478,69700.0
2010-02-04 14:00:00,18.95,19.12,18.95,19.1,63100.0,14.2478,14.3756,14.2478,14.3606,63100.0
2010-02-04 14:30:00,19.09,19.14,19.01,19.02,49500.0,14.3531,14.3907,14.2929,14.3004,49500.0
2010-02-04 15:00:00,19.03,19.04,18.92,18.95,92900.0,14.308,14.3155,14.2253,14.2478,92900.0
2010-02-04 15:30:00,18.95,18.97,18.84,18.84,209700.0,14.2478,14.2628,14.1651,14.1651,209700.0
2010-02-05 09:30:00,18.86,18.91,18.65,18.71,73600.0,14.1801,14.2177,14.0223,14.0674,73600.0
2010-02-05 10:00:00,18.71,18.88,18.6,18.79,68000.0,14.0674,14.1952,13.9847,14.1275,68000.0
2010-02-05 10:30:00,18.79,18.94,18.79,18.83,71900.0,14.1275,14.2403,14.1275,14.1576,71900.0
2010-02-05 11:00:00,18.84,18.89,18.78,18.82,48500.0,14.1651,14.2027,14.12,14.1501,48500.0
2010-02-05 11:30:00,18.82,18.83,18.65,18.74,57800.0,14.1501,14.1576,14.0223,14.0899,57800.0
2010-02-05 12:00:00,18.73,18.84,18.71,18.77,42400.0,14.0824,14.1651,14.0674,14.1125,42400.0
2010-02-05 12:30:00,18.78,18.78,18.68,18.77,38900.0,14.12,14.12,14.0448,14.1125,38900.0
2010-02-05 13:00:00,18.77,18.77,18.57,18.58,55200.0,14.1125,14.1125,13.9621,13.9696,55200.0
2010-02-05 13:30:00,18.58,18.6,18.43,18.46,68500.0,13.9696,13.9847,13.8568,13.8794,68500.0
2010-02-05 14:00:00,18.45,18.62,18.45,18.58,67500.0,13.8719,13.9997,13.8719,13.9696,67500.0
2010-02-05 14:30:00,18.58,18.66,18.49,18.62,92600.0,13.9696,14.0298,13.902,13.9997,92600.0
2010-02-05 15:00:00,18.63,18.91,18.63,18.85,214200.0,14.0072,14.2177,14.0072,14.1726,214200.0
2010-02-05 15:30:00,18.85,19.07,18.82,19.03,506900.0,14.1726,14.338,14.1501,14.308,506900.0
2010-02-08 09:30:00,19.03,19.09,18.76,19.01,64000.0,14.308,14.3531,14.105,14.2929,64000.0
2010-02-08 10:00:00,19.01,19.15,18.97,19.03,88100.0,14.2929,14.3982,14.2628,14.308,88100.0
2010-02-08 10:30:00,19.04,19.12,18.93,19.1,64600.0,14.3155,14.3756,14.2328,14.3606,64600.0
2010-02-08 11:00:00,19.1,19.14,19.03,19.06,45400.0,14.3606,14.3907,14.308,14.3305,45400.0
2010-02-08 11:30:00,19.06,19.11,19.02,19.06,26000.0,14.3305,14.3681,14.3004,14.3305,26000.0
2010-02-08 12:00:00,19.05,19.07,19.0,19.07,29300.0,14.323,14.338,14.2854,14.338,29300.0
2010-02-08 12:30:00,19.07,19.12,19.04,19.09,625400.0,14.338,14.3756,14.3155,14.3531,625400.0
2010-02-08 13:00:00,19.08,19.1,19.02,19.08,93900.0,14.3456,14.3606,14.3004,14.3456,93900.0
2010-02-08 13:30:00,19.08,19.18,19.05,19.17,683800.0,14.3456,14.4207,14.323,14.4132,683800.0
2010-02-08 14:00:00,19.17,19.24,19.17,19.21,70300.0,14.4132,14.4659,14.4132,14.4433,70300.0
2010-02-08 14:30:00,19.21,19.23,19.15,19.16,137400.0,14.4433,14.4583,14.3982,14.4057,137400.0
2010-02-08 15:00:00,19.16,19.21,19.11,19.16,171100.0,14.4057,14.4433,14.3681,14.4057,171100.0
2010-02-08 15:30:00,19.16,19.18,19.07,19.11,583200.0,14.4057,14.4207,14.338,14.3681,583200.0
2010-02-09 09:30:00,19.41,19.5,19.2,19.3,95000.0,14.5937,14.6613,14.4358,14.511,95000.0
2010-02-09 10:00:00,19.29,19.39,19.22,19.23,111300.0,14.5034,14.5786,14.4508,14.4583,111300.0
2010-02-09 10:30:00,19.23,19.28,19.17,19.2,148900.0,14.4583,14.4959,14.4132,14.4358,148900.0
2010-02-09 11:00:00,19.19,19.28,19.12,19.25,230200.0,14.4283,14.4959,14.3756,14.4734,230200.0
2010-02-09 11:30:00,19.24,19.53,19.22,19.49,155700.0,14.4659,14.6839,14.4508,14.6538,155700.0
2010-02-09 12:00:00,19.5,19.67,19.49,19.56,62300.0,14.6613,14.7892,14.6538,14.7064,62300.0
2010-02-09 12:30:00,19.56,19.59,19.35,19.5,100600.0,14.7064,14.729,14.5486,14.6613,100600.0
2010-02-09 13:00:00,19.5,19.57,19.43,19.46,61600.0,14.6613,14.714,14.6087,14.6313,61600.0
2010-02-09 13:30:00,19.47,19.52,19.43,19.47,50100.0,14.6388,14.6764,14.6087,14.6388,50100.0
2010-02-09 14:00:00,19.47,19.5,19.38,19.42,43800.0,14.6388,14.6613,14.5711,14.6012,43800.0
2010-02-09 14:30:00,19.42,19.48,19.34,19.39,60100.0,14.6012,14.6463,14.541,14.5786,60100.0
2010-02-09 15:00:00,19.38,19.47,19.38,19.47,138300.0,14.5711,14.6388,14.5711,14.6388,138300.0
2010-02-09 15:30:00,19.46,19.46,19.36,19.44,419400.0,14.6313,14.6313,14.5561,14.6162,419400.0
2010-02-10 09:30:00,19.38,19.48,19.23,19.31,56800.0,14.5711,14.6463,14.4583,14.5185,56800.0
2010-02-10 10:00:00,19.32,19.33,19.06,19.09,81700.0,14.526,14.5335,14.3305,14.3531,81700.0
2010-02-10 10:30:00,19.08,19.29,19.05,19.28,76200.0,14.3456,14.5034,14.323,14.4959,76200.0
2010-02-10 11:00:00,19.28,19.28,19.15,19.25,78500.0,14.4959,14.4959,14.3982,14.4734,78500.0
2010-02-10 11:30:00,19.25,19.28,19.16,19.19,71500.0,14.4734,14.4959,14.4057,14.4283,71500.0
2010-02-10 12:00:00,19.2,19.38,19.14,19.35,100600.0,14.4358,14.5711,14.3907,14.5486,100600.0
2010-02-10 12:30:00,19.36,19.41,19.29,19.29,44900.0,14.5561,14.5937,14.5034,14.5034,44900.0
2010-02-10 13:00:00,19.29,19.39,19.28,19.38,54700.0,14.5034,14.5786,14.4959,14.5711,54700.0
2010-02-10 13:30:00,19.38,19.4,19.3,19.32,51700.0,14.5711,14.5862,14.511,14.526,51700.0
2010-02-10 14:00:00,19.34,19.35,19.29,19.31,50800.0,14.541,14.5486,14.5034,14.5185,50800.0
2010-02-10 14:30:00,19.32,19.33,19.24,19.27,65700.0,14.526,14.5335,14.4659,14.4884,65700.0
2010-02-10 15:00:00,19.26,19.36,19.26,19.34,139800.0,14.4809,14.5561,14.4809,14.541,139800.0
2010-02-10 15:30:00,19.34,19.36,19.3,19.34,428400.0,14.541,14.5561,14.511,14.541,428400.0
2010-02-11 09:30:00,19.3,19.41,19.18,19.41,47700.0,14.511,14.5937,14.4207,14.5937,47700.0
2010-02-11 10:00:00,19.37,19.44,19.31,19.37,48800.0,14.5636,14.6162,14.5185,14.5636,48800.0
2010-02-11 10:30:00,19.36,19.39,19.27,19.33,116000.0,14.5561,14.5786,14.4884,14.5335,116000.0
2010-02-11 11:00:00,19.33,19.46,19.3,19.43,89200.0,14.5335,14.6313,14.511,14.6087,89200.0
2010-02-11 11:30:00,19.43,19.56,19.37,19.41,62800.0,14.6087,14.7064,14.5636,14.5937,62800.0
2010-02-11 12:00:00,19.42,19.46,19.39,19.41,39300.0,14.6012,14.6313,14.5786,14.5937,39300.0
2010-02-11 12:30:00,19.41,19.48,19.4,19.45,34500.0,14.5937,14.6463,14.5862,14.6237,34500.0
2010-02-11 13:00:00,19.45,19.52,19.45,19.48,248800.0,14.6237,14.6764,14.6237,14.6463,248800.0
2010-02-11 13:30:00,19.47,19.5,19.41,19.45,732800.0,14.6388,14.6613,14.5937,14.6237,732800.0
2010-02-11 14:00:00,19.45,19.58,19.45,19.57,58000.0,14.6237,14.7215,14.6237,14.714,58000.0
2010-02-11 14:30:00,19.56,19.61,19.53,19.59,48600.0,14.7064,14.744,14.6839,14.729,48600.0
2010-02-11 15:00:00,19.6,19.6,19.55,19.55,44200.0,14.7365,14.7365,14.6989,14.6989,44200.0
2010-02-11 15:30:00,19.55,19.63,19.52,19.62,198900.0,14.6989,14.7591,14.6764,14.7516,198900.0
2010-02-12 09:30:00,19.34,19.35,19.13,19.3,77200.0,14.541,14.5486,14.3831,14.511,77200.0
2010-02-12 10:00:00,19.31,19.42,19.19,19.4,97300.0,14.5185,14.6012,14.4283,14.5862,97300.0
2010-02-12 10:30:00,19.41,19.46,19.28,19.34,106800.0,14.5937,14.6313,14.4959,14.541,106800.0
2010-02-12 11:00:00,19.34,19.43,19.33,19.38,40700.0,14.541,14.6087,14.5335,14.5711,40700.0
2010-02-12 11:30:00,19.39,19.47,19.36,19.44,28100.0,14.5786,14.6388,14.5561,14.6162,28100.0
2010-02-12 12:00:00,19.44,19.52,19.43,19.44,115300.0,14.6162,14.6764,14.6087,14.6162,115300.0
2010-02-12 12:30:00,19.43,19.48,19.41,19.41,39500.0,14.6087,14.6463,14.5937,14.5937,39500.0
2010-02-12 13:00:00,19.41,19.43,19.31,19.4,61700.0,14.5937,14.6087,14.5185,14.5862,61700.0
2010-02-12 13:30:00,19.37,19.47,19.35,19.47,51000.0,14.5636,14.6388,14.5486,14.6388,51000.0
2010-02-12 14:00:00,19.47,19.61,19.46,19.59,75300.0,14.6388,14.744,14.6313,14.729,75300.0
2010-02-12 14:30:00,19.58,19.59,19.48,19.51,50100.0,14.7215,14.729,14.6463,14.6689,50100.0
2010-02-12 15:00:00,19.51,19.53,19.44,19.47,81500.0,14.6689,14.6839,14.6162,14.6388,81500.0
2010-02-12 15:30:00,19.47,19.59,19.44,19.59,201500.0,14.6388,14.729,14.6162,14.729,201500.0
2010-02-16 09:30:00,19.71,19.79,19.63,19.74,69100.0,14.8192,14.8794,14.7591,14.8418,69100.0
2010-02-16 10:00:00,19.74,19.78,19.63,19.65,55000.0,14.8418,14.8719,14.7591,14.7741,55000.0
2010-02-16 10:30:00,19.65,19.7,19.6,19.63,58700.0,14.7741,14.8117,14.7365,14.7591,58700.0
2010-02-16 11:00:00,19.63,19.72,19.6,19.69,77000.0,14.7591,14.8267,14.7365,14.8042,77000.0
2010-02-16 11:30:00,19.7,19.76,19.7,19.73,50200.0,14.8117,14.8568,14.8117,14.8343,50200.0
2010-02-16 12:00:00,19.74,19.77,19.72,19.73,50100.0,14.8418,14.8643,14.8267,14.8343,50100.0
2010-02-16 12:30:00,19.74,19.74,19.68,19.7,70900.0,14.8418,14.8418,14.7967,14.8117,70900.0
2010-02-16 13:00:00,19.7,19.74,19.69,19.74,51700.0,14.8117,14.8418,14.8042,14.8418,51700.0
2010-02-16 13:30:00,19.74,19.74,19.68,19.69,68800.0,14.8418,14.8418,14.7967,14.8042,68800.0
2010-02-16 14:00:00,19.69,19.69,19.61,19.65,124000.0,14.8042,14.8042,14.744,14.7741,124000.0
2010-02-16 14:30:00,19.65,19.7,19.64,19.69,54900.0,14.7741,14.8117,14.7666,14.8042,54900.0
2010-02-16 15:00:00,19.69,19.72,19.68,19.71,92400.0,14.8042,14.8267,14.7967,14.8192,92400.0
2010-02-16 15:30:00,19.71,19.77,19.7,19.76,145000.0,14.8192,14.8643,14.8117,14.8568,145000.0
2010-02-17 09:30:00,19.81,20.01,19.79,19.96,74200.0,14.8944,15.0448,14.8794,15.0072,74200.0
2010-02-17 10:00:00,19.96,20.2,19.94,20.17,87800.0,15.0072,15.1876,14.9922,15.1651,87800.0
2010-02-17 10:30:00,20.17,20.21,20.02,20.03,49700.0,15.1651,15.1952,15.0523,15.0598,49700.0
2010-02-17 11:00:00,20.02,20.02,19.78,19.8,83200.0,15.0523,15.0523,14.8719,14.8869,83200.0
2010-02-17 11:30:00,19.8,19.82,19.74,19.79,78600.0,14.8869,14.9019,14.8418,14.8794,78600.0
2010-02-17 12:00:00,19.8,19.85,19.79,19.83,75200.0,14.8869,14.9245,14.8794,14.9095,75200.0
2010-02-17 12:30:00,19.83,19.84,19.76,19.8,48200.0,14.9095,14.917,14.8568,14.8869,48200.0
2010-02-17 13:00:00,19.8,19.82,19.76,19.78,38400.0,14.8869,14.9019,14.8568,14.8719,38400.0
2010-02-17 13:30:00,19.77,19.78,19.68,19.71,54800.0,14.8643,14.8719,14.7967,14.8192,54800.0
2010-02-17 14:00:00,19.7,19.75,19.64,19.7,81100.0,14.8117,14.8493,14.7666,14.8117,81100.0
2010-02-17 14:30:00,19.7,19.79,19.7,19.79,67000.0,14.8117,14.8794,14.8117,14.8794,67000.0
2010-02-17 15:00:00,19.8,19.86,19.78,19.83,82300.0,14.8869,14.932,14.8719,14.9095,82300.0
2010-02-17 15:30:00,19.83,19.87,19.79,19.83,206700.0,14.9095,14.9395,14.8794,14.9095,206700.0
2010-02-18 09:30:00,19.8,19.96,19.76,19.92,45800.0,14.8869,15.0072,14.8568,14.9771,45800.0
2010-02-18 10:00:00,19.91,19.99,19.86,19.89,40000.0,14.9696,15.0297,14.932,14.9546,40000.0
2010-02-18 10:30:00,19.89,19.95,19.84,19.92,42800.0,14.9546,14.9997,14.917,14.9771,42800.0
2010-02-18 11:00:00,19.92,19.97,19.91,19.93,73500.0,14.9771,15.0147,14.9696,14.9846,73500.0
2010-02-18 11:30:00,19.93,19.98,19.9,19.94,52100.0,14.9846,15.0222,14.9621,14.9922,52100.0
2010-02-18 12:00:00,19.95,20.0,19.9,19.99,60700.0,14.9997,15.0373,14.9621,15.0297,60700.0
2010-02-18 12:30:00,19.98,20.01,19.96,20.0,32800.0,15.0222,15.0448,15.0072,15.0373,32800.0
2010-02-18 13:00:00,19.99,20.04,19.99,20.02,23000.0,15.0297,15.0673,15.0297,15.0523,23000.0
2010-02-18 13:30:00,20.01,20.13,20.01,20.12,48000.0,15.0448,15.135,15.0448,15.1275,48000.0
2010-02-18 14:00:00,20.12,20.13,20.07,20.11,41500.0,15.1275,15.135,15.0899,15.12,41500.0
2010-02-18 14:30:00,20.1,20.13,20.09,20.12,48700.0,15.1125,15.135,15.1049,15.1275,48700.0
2010-02-18 15:00:00,20.11,20.14,20.09,20.1,61300.0,15.12,15.1425,15.1049,15.1125,61300.0
2010-02-18 15:30:00,20.11,20.19,20.1,20.13,155100.0,15.12,15.1801,15.1125,15.135,155100.0
2010-02-19 09:30:00,20.1,20.13,19.95,19.95,141700.0,15.1125,15.135,14.9997,14.9997,141700.0
2010-02-19 10:00:00,19.94,20.07,19.88,20.06,37700.0,14.9922,15.0899,14.947,15.0824,37700.0
2010-02-19 10:30:00,20.06,20.16,20.03,20.12,40100.0,15.0824,15.1576,15.0598,15.1275,40100.0
2010-02-19 11:00:00,20.12,20.2,20.06,20.19,42700.0,15.1275,15.1876,15.0824,15.1801,42700.0
2010-02-19 11:30:00,20.18,20.25,20.14,20.24,31500.0,15.1726,15.2252,15.1425,15.2177,31500.0
2010-02-19 12:00:00,20.24,20.28,20.22,20.24,48600.0,15.2177,15.2478,15.2027,15.2177,48600.0
2010-02-19 12:30:00,20.23,20.26,20.21,20.22,21300.0,15.2102,15.2328,15.1952,15.2027,21300.0
2010-02-19 13:00:00,20.22,20.24,20.17,20.19,33900.0,15.2027,15.2177,15.1651,15.1801,33900.0
2010-02-19 13:30:00,20.19,20.25,20.13,20.14,62100.0,15.1801,15.2252,15.135,15.1425,62100.0
2010-02-19 14:00:00,20.14,20.21,20.11,20.17,33700.0,15.1425,15.1952,15.12,15.1651,33700.0
2010-02-19 14:30:00,20.18,20.2,20.14,20.15,40600.0,15.1726,15.1876,15.1425,15.15,40600.0
2010-02-19 15:00:00,20.16,20.16,20.07,20.09,50400.0,15.1576,15.1576,15.0899,15.1049,50400.0
2010-02-19 15:30:00,20.09,20.18,20.09,20.16,183200.0,15.1049,15.1726,15.1049,15.1576,183200.0
2010-02-22 09:30:00,20.24,20.24,20.06,20.12,68900.0,15.2177,15.2177,15.0824,15.1275,68900.0
2010-02-22 10:00:00,20.11,20.27,20.04,20.22,72600.0,15.12,15.2403,15.0673,15.2027,72600.0
2010-02-22 10:30:00,20.23,20.29,20.21,20.22,52300.0,15.2102,15.2553,15.1952,15.2027,52300.0
2010-02-22 11:00:00,20.22,20.26,20.17,20.18,35400.0,15.2027,15.2328,15.1651,15.1726,35400.0
2010-02-22 11:30:00,20.18,20.25,20.16,20.19,24800.0,15.1726,15.2252,15.1576,15.1801,24800.0
2010-02-22 12:00:00,20.19,20.26,20.19,20.25,30400.0,15.1801,15.2328,15.1801,15.2252,30400.0
2010-02-22 12:30:00,20.25,20.3,20.25,20.28,28000.0,15.2252,15.2628,15.2252,15.2478,28000.0
2010-02-22 13:00:00,20.27,20.29,20.25,20.27,25500.0,15.2403,15.2553,15.2252,15.2403,25500.0
2010-02-22 13:30:00,20.26,20.27,20.23,20.25,40000.0,15.2328,15.2403,15.2102,15.2252,40000.0
2010-02-22 14:00:00,20.25,20.27,20.24,20.25,39900.0,15.2252,15.2403,15.2177,15.2252,39900.0
2010-02-22 14:30:00,20.25,20.27,20.24,20.25,54700.0,15.2252,15.2403,15.2177,15.2252,54700.0
2010-02-22 15:00:00,20.25,20.31,20.25,20.26,42900.0,15.2252,15.2703,15.2252,15.2328,42900.0
2010-02-22 15:30:00,20.27,20.28,20.23,20.27,166800.0,15.2403,15.2478,15.2102,15.2403,166800.0
2010-02-23 09:30:00,20.18,20.38,20.15,20.16,51600.0,15.1726,15.323,15.15,15.1576,51600.0
2010-02-23 10:00:00,20.16,20.17,19.98,20.12,121900.0,15.1576,15.1651,15.0222,15.1275,121900.0
2010-02-23 10:30:00,20.11,20.19,20.07,20.18,50600.0,15.12,15.1801,15.0899,15.1726,50600.0
2010-02-23 11:00:00,20.17,20.22,20.08,20.1,67300.0,15.1651,15.2027,15.0974,15.1125,67300.0
2010-02-23 11:30:00,20.1,20.16,20.09,20.09,38800.0,15.1125,15.1576,15.1049,15.1049,38800.0
2010-02-23 12:00:00,20.1,20.13,20.07,20.09,62300.0,15.1125,15.135,15.0899,15.1049,62300.0
2010-02-23 12:30:00,20.09,20.13,20.05,20.13,63000.0,15.1049,15.135,15.0749,15.135,63000.0
2010-02-23 13:00:00,20.13,20.14,20.1,20.13,35100.0,15.135,15.1425,15.1125,15.135,35100.0
2010-02-23 13:30:00,20.12,20.13,20.08,20.12,62800.0,15.1275,15.135,15.0974,15.1275,62800.0
2010-02-23 14:00:00,20.11,20.15,20.07,20.11,55500.0,15.12,15.15,15.0899,15.12,55500.0
2010-02-23 14:30:00,20.11,20.19,20.09,20.16,63300.0,15.12,15.1801,15.1049,15.1576,63300.0
2010-02-23 15:00:00,20.16,20.18,20.11,20.13,59600.0,15.1576,15.1726,15.12,15.135,59600.0
2010-02-23 15:30:00,20.13,20.13,20.05,20.12,198400.0,15.135,15.135,15.0749,15.1275,198400.0
2010-02-24 09:30:00,20.11,20.31,20.11,20.22,58800.0,15.12,15.2703,15.12,15.2027,58800.0
2010-02-24 10:00:00,20.21,20.23,20.04,20.12,56200.0,15.1952,15.2102,15.0673,15.1275,56200.0
2010-02-24 10:30:00,20.12,20.32,20.1,20.24,95300.0,15.1275,15.2779,15.1125,15.2177,95300.0
2010-02-24 11:00:00,20.26,20.29,20.14,20.17,39400.0,15.2328,15.2553,15.1425,15.1651,39400.0
2010-02-24 11:30:00,20.18,20.21,20.15,20.18,56700.0,15.1726,15.1952,15.15,15.1726,56700.0
2010-02-24 12:00:00,20.17,20.25,20.17,20.2,36200.0,15.1651,15.2252,15.1651,15.1876,36200.0
2010-02-24 12:30:00,20.21,20.25,20.2,20.21,19200.0,15.1952,15.2252,15.1876,15.1952,19200.0
2010-02-24 13:00:00,20.21,20.31,20.19,20.3,45200.0,15.1952,15.2703,15.1801,15.2628,45200.0
2010-02-24 13:30:00,20.29,20.31,20.27,20.29,23800.0,15.2553,15.2703,15.2403,15.2553,23800.0
2010-02-24 14:00:00,20.29,20.3,20.2,20.2,60400.0,15.2553,15.2628,15.1876,15.1876,60400.0
2010-02-24 14:30:00,20.2,20.22,20.14,20.21,61800.0,15.1876,15.2027,15.1425,15.1952,61800.0
2010-02-24 15:00:00,20.21,20.26,20.2,20.23,48800.0,15.1952,15.2328,15.1876,15.2102,48800.0
2010-02-24 15:30:00,20.22,20.33,20.21,20.3,130700.0,15.2027,15.2854,15.1952,15.2628,130700.0
2010-02-25 09:30:00,20.11,20.11,19.73,20.07,121600.0,15.12,15.12,14.8343,15.0899,121600.0
2010-02-25 10:00:00,20.06,20.15,19.98,20.14,65100.0,15.0824,15.15,15.0222,15.1425,65100.0
2010-02-25 10:30:00,20.13,20.18,20.06,20.12,76700.0,15.135,15.1726,15.0824,15.1275,76700.0
2010-02-25 11:00:00,20.13,20.21,20.09,20.17,81300.0,15.135,15.1952,15.1049,15.1651,81300.0
2010-02-25 11:30:00,20.16,20.17,20.07,20.12,67700.0,15.1576,15.1651,15.0899,15.1275,67700.0
2010-02-25 12:00:00,20.13,20.22,20.12,20.16,68000.0,15.135,15.2027,15.1275,15.1576,68000.0
2010-02-25 12:30:00,20.16,20.24,20.14,20.2,68200.0,15.1576,15.2177,15.1425,15.1876,68200.0
2010-02-25 13:00:00,20.2,20.25,20.17,20.2,69100.0,15.1876,15.2252,15.1651,15.1876,69100.0
2010-02-25 13:30:00,20.2,20.36,20.2,20.33,71600.0,15.1876,15.3079,15.1876,15.2854,71600.0
2010-02-25 14:00:00,20.36,20.41,20.29,20.32,122200.0,15.3079,15.3455,15.2553,15.2779,122200.0
2010-02-25 14:30:00,20.33,20.4,20.32,20.36,72000.0,15.2854,15.338,15.2779,15.3079,72000.0
2010-02-25 15:00:00,20.36,20.45,20.33,20.41,95300.0,15.3079,15.3756,15.2854,15.3455,95300.0
2010-02-25 15:30:00,20.41,20.48,20.38,20.44,134200.0,15.3455,15.3982,15.323,15.3681,134200.0
2010-02-26 09:30:00,20.52,20.53,20.29,20.4,55100.0,15.4282,15.4358,15.2553,15.338,55100.0
2010-02-26 10:00:00,20.37,20.42,20.23,20.36,92700.0,15.3155,15.3531,15.2102,15.3079,92700.0
2010-02-26 10:30:00,20.37,20.47,20.35,20.41,66100.0,15.3155,15.3906,15.3004,15.3455,66100.0
2010-02-26 11:00:00,20.4,20.47,20.38,20.38,70400.0,15.338,15.3906,15.323,15.323,70400.0
2010-02-26 11:30:00,20.38,20.41,20.28,20.31,87000.0,15.323,15.3455,15.2478,15.2703,87000.0
2010-02-26 12:00:00,20.31,20.32,20.19,20.24,101900.0,15.2703,15.2779,15.1801,15.2177,101900.0
2010-02-26 12:30:00,20.25,20.27,20.16,20.21,60100.0,15.2252,15.2403,15.1576,15.1952,60100.0
2010-02-26 13:00:00,20.22,20.28,20.19,20.27,57900.0,15.2027,15.2478,15.1801,15.2403,57900.0
2010-02-26 13:30:00,20.29,20.37,20.24,20.35,79400.0,15.2553,15.3155,15.2177,15.3004,79400.0
2010-02-26 14:00:00,20.35,20.4,20.32,20.4,109200.0,15.3004,15.338,15.2779,15.338,109200.0
2010-02-26 14:30:00,20.4,20.41,20.35,20.4,57200.0,15.338,15.3455,15.3004,15.338,57200.0
2010-02-26 15:00:00,20.4,20.47,20.37,20.43,181900.0,15.338,15.3906,15.3155,15.3606,181900.0
2010-02-26 15:30:00,20.43,20.45,20.4,20.4,459700.0,15.3606,15.3756,15.338,15.338,459700.0
2010-03-01 09:30:00,20.49,20.55,20.4,20.45,73400.0,15.4057,15.4508,15.338,15.3756,73400.0
2010-03-01 10:00:00,20.45,20.57,20.41,20.53,95800.0,15.3756,15.4658,15.3455,15.4358,95800.0
2010-03-01 10:30:00,20.53,20.53,20.4,20.42,85600.0,15.4358,15.4358,15.338,15.3531,85600.0
2010-03-01 11:00:00,20.42,20.5,20.39,20.46,76900.0,15.3531,15.4132,15.3305,15.3831,76900.0
2010-03-01 11:30:00,20.48,20.51,20.44,20.49,50700.0,15.3982,15.4207,15.3681,15.4057,50700.0
2010-03-01 12:00:00,20.49,20.52,20.47,20.48,45200.0,15.4057,15.4282,15.3906,15.3982,45200.0
2010-03-01 12:30:00,20.48,20.49,20.41,20.43,59200.0,15.3982,15.4057,15.3455,15.3606,59200.0
2010-03-01 13:00:00,20.44,20.47,20.41,20.44,65400.0,15.3681,15.3906,15.3455,15.3681,65400.0
2010-03-01 13:30:00,20.45,20.58,20.44,20.58,47500.0,15.3756,15.4733,15.3681,15.4733,47500.0
2010-03-01 14:00:00,20.57,20.57,20.52,20.53,52900.0,15.4658,15.4658,15.4282,15.4358,52900.0
2010-03-01 14:30:00,20.52,20.53,20.5,20.53,59500.0,15.4282,15.4358,15.4132,15.4358,59500.0
2010-03-01 15:00:00,20.52,20.56,20.5,20.53,98800.0,15.4282,15.4583,15.4132,15.4358,98800.0
2010-03-01 15:30:00,20.53,20.64,20.52,20.63,257100.0,15.4358,15.5185,15.4282,15.5109,257100.0
2010-03-02 09:30:00,20.75,20.85,20.64,20.71,75900.0,15.6012,15.6764,15.5185,15.5711,75900.0
2010-03-02 10:00:00,20.71,20.74,20.62,20.72,60600.0,15.5711,15.5936,15.5034,15.5786,60600.0
2010-03-02 10:30:00,20.72,20.79,20.69,20.77,46900.0,15.5786,15.6312,15.5561,15.6162,46900.0
2010-03-02 11:00:00,20.76,20.8,20.76,20.79,45300.0,15.6087,15.6388,15.6087,15.6312,45300.0
2010-03-02 11:30:00,20.79,20.81,20.74,20.78,50500.0,15.6312,15.6463,15.5936,15.6237,50500.0
2010-03-02 12:00:00,20.78,20.8,20.73,20.75,35900.0,15.6237,15.6388,15.5861,15.6012,35900.0
2010-03-02 12:30:00,20.75,20.78,20.73,20.76,43600.0,15.6012,15.6237,15.5861,15.6087,43600.0
2010-03-02 13:00:00,20.77,20.79,20.76,20.78,42100.0,15.6162,15.6312,15.6087,15.6237,42100.0
2010-03-02 13:30:00,20.77,20.82,20.77,20.81,43500.0,15.6162,15.6538,15.6162,15.6463,43500.0
2010-03-02 14:00:00,20.82,20.83,20.76,20.76,58200.0,15.6538,15.6613,15.6087,15.6087,58200.0
2010-03-02 14:30:00,20.76,20.79,20.72,20.73,87300.0,15.6087,15.6312,15.5786,15.5861,87300.0
2010-03-02 15:00:00,20.73,20.77,20.71,20.72,118300.0,15.5861,15.6162,15.5711,15.5786,118300.0
2010-03-02 15:30:00,20.73,20.79,20.7,20.77,281100.0,15.5861,15.6312,15.5636,15.6162,281100.0
2010-03-03 09:30:00,20.82,20.89,20.73,20.82,43600.0,15.7439,15.7968,15.6758,15.7439,43600.0
2010-03-03 10:00:00,20.84,20.9,20.8,20.82,54000.0,15.759,15.8044,15.7288,15.7439,54000.0
2010-03-03 10:30:00,20.82,20.88,20.81,20.88,39600.0,15.7439,15.7893,15.7363,15.7893,39600.0
2010-03-03 11:00:00,20.88,20.9,20.83,20.84,46000.0,15.7893,15.8044,15.7515,15.759,46000.0
2010-03-03 11:30:00,20.84,20.85,20.81,20.83,34600.0,15.759,15.7666,15.7363,15.7515,34600.0
2010-03-03 12:00:00,20.83,20.84,20.8,20.84,67100.0,15.7515,15.759,15.7288,15.759,67100.0
2010-03-03 12:30:00,20.84,20.85,20.77,20.8,51000.0,15.759,15.7666,15.7061,15.7288,51000.0
2010-03-03 13:00:00,20.8,20.85,20.78,20.84,45000.0,15.7288,15.7666,15.7136,15.759,45000.0
2010-03-03 13:30:00,20.84,20.88,20.83,20.87,45300.0,15.759,15.7893,15.7515,15.7817,45300.0
2010-03-03 14:00:00,20.86,20.89,20.82,20.84,58400.0,15.7741,15.7968,15.7439,15.759,58400.0
2010-03-03 14:30:00,20.83,20.85,20.76,20.81,138300.0,15.7515,15.7666,15.6985,15.7363,138300.0
2010-03-03 15:00:00,20.81,20.85,20.79,20.81,82000.0,15.7363,15.7666,15.7212,15.7363,82000.0
2010-03-03 15:30:00,20.81,20.86,20.8,20.84,174000.0,15.7363,15.7741,15.7288,15.759,174000.0
2010-03-04 09:30:00,20.81,20.9,20.69,20.69,104500.0,15.7363,15.8044,15.6456,15.6456,104500.0
2010-03-04 10:00:00,20.68,20.69,20.48,20.5,131700.0,15.638,15.6456,15.4868,15.5019,131700.0
2010-03-04 10:30:00,20.5,20.5,20.39,20.4,94000.0,15.5019,15.5019,15.4187,15.4263,94000.0
2010-03-04 11:00:00,20.41,20.49,20.41,20.49,41000.0,15.4339,15.4943,15.4339,15.4943,41000.0
2010-03-04 11:30:00,20.5,20.51,20.42,20.43,85400.0,15.5019,15.5095,15.4414,15.449,85400.0
2010-03-04 12:00:00,20.44,20.49,20.36,20.49,66800.0,15.4565,15.4943,15.396,15.4943,66800.0
2010-03-04 12:30:00,20.49,20.53,20.44,20.52,48900.0,15.4943,15.5246,15.4565,15.517,48900.0
2010-03-04 13:00:00,20.52,20.53,20.35,20.35,201300.0,15.517,15.5246,15.3885,15.3885,201300.0
2010-03-04 13:30:00,20.36,20.41,20.31,20.41,174900.0,15.396,15.4339,15.3582,15.4339,174900.0
2010-03-04 14:00:00,20.41,20.47,20.38,20.46,45300.0,15.4339,15.4792,15.4112,15.4717,45300.0
2010-03-04 14:30:00,20.47,20.5,20.45,20.5,56400.0,15.4792,15.5019,15.4641,15.5019,56400.0
2010-03-04 15:00:00,20.5,20.5,20.47,20.49,69900.0,15.5019,15.5019,15.4792,15.4943,69900.0
2010-03-04 15:30:00,20.49,20.57,20.48,20.51,258400.0,15.4943,15.5548,15.4868,15.5095,258400.0
2010-03-05 09:30:00,20.73,20.76,20.62,20.71,68500.0,15.6758,15.6985,15.5927,15.6607,68500.0
2010-03-05 10:00:00,20.71,20.84,20.68,20.83,109100.0,15.6607,15.759,15.638,15.7515,109100.0
2010-03-05 10:30:00,20.84,20.85,20.8,20.83,55000.0,15.759,15.7666,15.7288,15.7515,55000.0
2010-03-05 11:00:00,20.82,20.88,20.82,20.87,59300.0,15.7439,15.7893,15.7439,15.7817,59300.0
2010-03-05 11:30:00,20.86,20.86,20.76,20.77,52100.0,15.7741,15.7741,15.6985,15.7061,52100.0
2010-03-05 12:00:00,20.76,20.8,20.75,20.77,29800.0,15.6985,15.7288,15.691,15.7061,29800.0
2010-03-05 12:30:00,20.76,20.78,20.75,20.78,72300.0,15.6985,15.7136,15.691,15.7136,72300.0
2010-03-05 13:00:00,20.78,20.83,20.75,20.81,32400.0,15.7136,15.7515,15.691,15.7363,32400.0
2010-03-05 13:30:00,20.8,20.82,20.78,20.79,106300.0,15.7288,15.7439,15.7136,15.7212,106300.0
2010-03-05 14:00:00,20.78,20.78,20.74,20.75,95600.0,15.7136,15.7136,15.6834,15.691,95600.0
2010-03-05 14:30:00,20.76,20.88,20.75,20.88,122300.0,15.6985,15.7893,15.691,15.7893,122300.0
2010-03-05 15:00:00,20.88,20.94,20.87,20.89,99800.0,15.7893,15.8346,15.7817,15.7968,99800.0
2010-03-05 15:30:00,20.88,20.92,20.86,20.91,196100.0,15.7893,15.8195,15.7741,15.8119,196100.0
2010-03-08 09:30:00,20.93,21.05,20.88,20.97,65900.0,15.8271,15.9178,15.7893,15.8573,65900.0
2010-03-08 10:00:00,20.97,21.14,20.97,21.08,110600.0,15.8573,15.9859,15.8573,15.9405,110600.0
2010-03-08 10:30:00,21.08,21.09,20.96,20.98,79900.0,15.9405,15.9481,15.8498,15.8649,79900.0
2010-03-08 11:00:00,20.99,21.0,20.85,20.86,84800.0,15.8724,15.88,15.7666,15.7741,84800.0
2010-03-08 11:30:00,20.87,20.92,20.83,20.91,116900.0,15.7817,15.8195,15.7515,15.8119,116900.0
2010-03-08 12:00:00,20.9,20.93,20.9,20.91,62000.0,15.8044,15.8271,15.8044,15.8119,62000.0
2010-03-08 12:30:00,20.9,20.91,20.86,20.87,70900.0,15.8044,15.8119,15.7741,15.7817,70900.0
2010-03-08 13:00:00,20.87,20.87,20.86,20.86,54500.0,15.7817,15.7817,15.7741,15.7741,54500.0
2010-03-08 13:30:00,20.86,20.87,20.74,20.74,215800.0,15.7741,15.7817,15.6834,15.6834,215800.0
2010-03-08 14:00:00,20.75,20.83,20.75,20.8,88000.0,15.691,15.7515,15.691,15.7288,88000.0
2010-03-08 14:30:00,20.8,20.81,20.78,20.8,67400.0,15.7288,15.7363,15.7136,15.7288,67400.0
2010-03-08 15:00:00,20.81,20.85,20.8,20.84,56600.0,15.7363,15.7666,15.7288,15.759,56600.0
2010-03-08 15:30:00,20.85,20.88,20.84,20.87,181500.0,15.7666,15.7893,15.759,15.7817,181500.0
2010-03-09 09:30:00,20.77,20.82,20.67,20.67,63800.0,15.7061,15.7439,15.6305,15.6305,63800.0
2010-03-09 10:00:00,20.67,20.69,20.6,20.6,99600.0,15.6305,15.6456,15.5775,15.5775,99600.0
2010-03-09 10:30:00,20.6,20.68,20.6,20.67,71300.0,15.5775,15.638,15.5775,15.6305,71300.0
2010-03-09 11:00:00,20.67,20.75,20.63,20.74,103500.0,15.6305,15.691,15.6002,15.6834,103500.0
2010-03-09 11:30:00,20.74,20.8,20.71,20.73,122000.0,15.6834,15.7288,15.6607,15.6758,122000.0
2010-03-09 12:00:00,20.73,20.75,20.69,20.74,72200.0,15.6758,15.691,15.6456,15.6834,72200.0
2010-03-09 12:30:00,20.74,20.76,20.73,20.75,73600.0,15.6834,15.6985,15.6758,15.691,73600.0
2010-03-09 13:00:00,20.76,20.76,20.73,20.75,85200.0,15.6985,15.6985,15.6758,15.691,85200.0
2010-03-09 13:30:00,20.75,20.76,20.7,20.7,143200.0,15.691,15.6985,15.6531,15.6531,143200.0
2010-03-09 14:00:00,20.71,20.73,20.67,20.73,115700.0,15.6607,15.6758,15.6305,15.6758,115700.0
2010-03-09 14:30:00,20.74,20.75,20.64,20.66,211800.0,15.6834,15.691,15.6078,15.6229,211800.0
2010-03-09 15:00:00,20.66,20.68,20.57,20.61,165300.0,15.6229,15.638,15.5548,15.5851,165300.0
2010-03-09 15:30:00,20.6,20.7,20.6,20.7,230200.0,15.5775,15.6531,15.5775,15.6531,230200.0
2010-03-10 09:30:00,20.69,20.73,20.46,20.62,327600.0,15.6456,15.6758,15.4717,15.5927,327600.0
2010-03-10 10:00:00,20.62,20.76,20.61,20.75,169500.0,15.5927,15.6985,15.5851,15.691,169500.0
2010-03-10 10:30:00,20.76,20.88,20.75,20.87,49600.0,15.6985,15.7893,15.691,15.7817,49600.0
2010-03-10 11:00:00,20.87,20.97,20.86,20.96,74200.0,15.7817,15.8573,15.7741,15.8498,74200.0
2010-03-10 11:30:00,20.96,20.98,20.88,20.93,48600.0,15.8498,15.8649,15.7893,15.8271,48600.0
2010-03-10 12:00:00,20.92,20.92,20.71,20.71,74600.0,15.8195,15.8195,15.6607,15.6607,74600.0
2010-03-10 12:30:00,20.7,20.79,20.68,20.79,92200.0,15.6531,15.7212,15.638,15.7212,92200.0
2010-03-10 13:00:00,20.79,20.84,20.77,20.81,50600.0,15.7212,15.759,15.7061,15.7363,50600.0
2010-03-10 13:30:00,20.81,20.83,20.8,20.81,23100.0,15.7363,15.7515,15.7288,15.7363,23100.0
2010-03-10 14:00:00,20.8,20.92,20.8,20.9,56600.0,15.7288,15.8195,15.7288,15.8044,56600.0
2010-03-10 14:30:00,20.91,20.93,20.86,20.87,33300.0,15.8119,15.8271,15.7741,15.7817,33300.0
2010-03-10 15:00:00,20.86,20.87,20.79,20.79,143700.0,15.7741,15.7817,15.7212,15.7212,143700.0
2010-03-10 15:30:00,20.79,20.83,20.77,20.82,277600.0,15.7212,15.7515,15.7061,15.7439,277600.0
2010-03-11 09:30:00,20.76,20.85,20.61,20.71,39800.0,15.6985,15.7666,15.5851,15.6607,39800.0
2010-03-11 10:00:00,20.7,20.78,20.68,20.73,17100.0,15.6531,15.7136,15.638,15.6758,17100.0
2010-03-11 10:30:00,20.75,20.8,20.72,20.72,39700.0,15.691,15.7288,15.6683,15.6683,39700.0
2010-03-11 11:00:00,20.72,20.75,20.68,20.72,31700.0,15.6683,15.691,15.638,15.6683,31700.0
2010-03-11 11:30:00,20.72,20.79,20.71,20.78,32600.0,15.6683,15.7212,15.6607,15.7136,32600.0
2010-03-11 12:00:00,20.78,20.78,20.71,20.72,44400.0,15.7136,15.7136,15.6607,15.6683,44400.0
2010-03-11 12:30:00,20.72,20.77,20.71,20.76,29600.0,15.6683,15.7061,15.6607,15.6985,29600.0
2010-03-11 13:00:00,20.77,20.81,20.74,20.8,19800.0,15.7061,15.7363,15.6834,15.7288,19800.0
2010-03-11 13:30:00,20.81,20.82,20.79,20.8,27700.0,15.7363,15.7439,15.7212,15.7288,27700.0
2010-03-11 14:00:00,20.79,20.85,20.78,20.82,50300.0,15.7212,15.7666,15.7136,15.7439,50300.0
2010-03-11 14:30:00,20.82,20.88,20.8,20.85,43300.0,15.7439,15.7893,15.7288,15.7666,43300.0
2010-03-11 15:00:00,20.85,20.89,20.84,20.84,70400.0,15.7666,15.7968,15.759,15.759,70400.0
2010-03-11 15:30:00,20.84,20.87,20.82,20.85,78200.0,15.759,15.7817,15.7439,15.7666,78200.0
2010-03-12 09:30:00,21.01,21.16,20.96,21.08,60900.0,15.8876,16.001,15.8498,15.9405,60900.0
2010-03-12 10:00:00,21.09,21.09,20.91,20.96,46000.0,15.9481,15.9481,15.8119,15.8498,46000.0
2010-03-12 10:30:00,20.98,21.0,20.93,20.96,65300.0,15.8649,15.88,15.8271,15.8498,65300.0
2010-03-12 11:00:00,20.96,21.07,20.92,20.99,68800.0,15.8498,15.9329,15.8195,15.8724,68800.0
2010-03-12 11:30:00,20.97,21.02,20.94,20.97,60100.0,15.8573,15.8951,15.8346,15.8573,60100.0
2010-03-12 12:00:00,20.96,20.99,20.95,20.99,28700.0,15.8498,15.8724,15.8422,15.8724,28700.0
2010-03-12 12:30:00,20.99,21.02,20.95,21.0,35300.0,15.8724,15.8951,15.8422,15.88,35300.0
2010-03-12 13:00:00,21.0,21.04,20.99,21.0,47200.0,15.88,15.9103,15.8724,15.88,47200.0
2010-03-12 13:30:00,21.01,21.01,20.95,20.97,36600.0,15.8876,15.8876,15.8422,15.8573,36600.0
2010-03-12 14:00:00,20.97,20.97,20.91,20.93,56400.0,15.8573,15.8573,15.8119,15.8271,56400.0
2010-03-12 14:30:00,20.93,20.98,20.9,20.96,50800.0,15.8271,15.8649,15.8044,15.8498,50800.0
2010-03-12 15:00:00,20.96,20.99,20.94,20.94,55700.0,15.8498,15.8724,15.8346,15.8346,55700.0
2010-03-12 15:30:00,20.95,21.11,20.95,21.09,230700.0,15.8422,15.9632,15.8422,15.9481,230700.0
2010-03-15 09:30:00,21.11,21.18,21.01,21.01,25500.0,15.9632,16.0161,15.8876,15.8876,25500.0
2010-03-15 10:00:00,20.98,21.17,20.96,21.15,51000.0,15.8649,16.0086,15.8498,15.9934,51000.0
2010-03-15 10:30:00,21.15,21.15,21.05,21.12,110000.0,15.9934,15.9934,15.9178,15.9707,110000.0
2010-03-15 11:00:00,21.12,21.13,21.05,21.06,105300.0,15.9707,15.9783,15.9178,15.9254,105300.0
2010-03-15 11:30:00,21.05,21.13,21.01,21.11,106400.0,15.9178,15.9783,15.8876,15.9632,106400.0
2010-03-15 12:00:00,21.1,21.13,21.08,21.11,62300.0,15.9556,15.9783,15.9405,15.9632,62300.0
2010-03-15 12:30:00,21.1,21.11,21.07,21.09,43300.0,15.9556,15.9632,15.9329,15.9481,43300.0
2010-03-15 13:00:00,21.09,21.11,21.07,21.11,41000.0,15.9481,15.9632,15.9329,15.9632,41000.0
2010-03-15 13:30:00,21.1,21.12,21.1,21.1,40200.0,15.9556,15.9707,15.9556,15.9556,40200.0
2010-03-15 14:00:00,21.11,21.11,21.07,21.1,45600.0,15.9632,15.9632,15.9329,15.9556,45600.0
2010-03-15 14:30:00,21.1,21.13,21.07,21.11,56500.0,15.9556,15.9783,15.9329,15.9632,56500.0
2010-03-15 15:00:00,21.11,21.16,21.09,21.15,39200.0,15.9632,16.001,15.9481,15.9934,39200.0
2010-03-15 15:30:00,21.15,21.19,21.13,21.17,91300.0,15.9934,16.0237,15.9783,16.0086,91300.0
2010-03-16 09:30:00,21.19,21.32,21.18,21.27,30600.0,16.0237,16.122,16.0161,16.0842,30600.0
2010-03-16 10:00:00,21.27,21.35,21.19,21.35,123800.0,16.0842,16.1447,16.0237,16.1447,123800.0
2010-03-16 10:30:00,21.35,21.44,21.33,21.43,59300.0,16.1447,16.2127,16.1295,16.2052,59300.0
2010-03-16 11:00:00,21.42,21.43,21.37,21.4,35700.0,16.1976,16.2052,16.1598,16.1825,35700.0
2010-03-16 11:30:00,21.4,21.41,21.36,21.38,29800.0,16.1825,16.19,16.1522,16.1674,29800.0
2010-03-16 12:00:00,21.39,21.43,21.36,21.42,46400.0,16.1749,16.2052,16.1522,16.1976,46400.0
2010-03-16 12:30:00,21.41,21.43,21.4,21.41,62900.0,16.19,16.2052,16.1825,16.19,62900.0
2010-03-16 13:00:00,21.41,21.42,21.4,21.41,87200.0,16.19,16.1976,16.1825,16.19,87200.0
2010-03-16 13:30:00,21.41,21.42,21.41,21.41,64000.0,16.19,16.1976,16.19,16.19,64000.0
2010-03-16 14:00:00,21.41,21.49,21.4,21.44,155600.0,16.19,16.2505,16.1825,16.2127,155600.0
2010-03-16 14:30:00,21.44,21.45,21.4,21.42,75800.0,16.2127,16.2203,16.1825,16.1976,75800.0
2010-03-16 15:00:00,21.42,21.49,21.42,21.47,169600.0,16.1976,16.2505,16.1976,16.2354,169600.0
2010-03-16 15:30:00,21.47,21.5,21.44,21.5,135600.0,16.2354,16.2581,16.2127,16.2581,135600.0
2010-03-17 09:30:00,21.48,21.55,21.39,21.54,194700.0,16.243,16.2959,16.1749,16.2883,194700.0
2010-03-17 10:00:00,21.54,21.63,21.49,21.5,108900.0,16.2883,16.3564,16.2505,16.2581,108900.0
2010-03-17 10:30:00,21.5,21.51,21.44,21.48,76500.0,16.2581,16.2657,16.2127,16.243,76500.0
2010-03-17 11:00:00,21.48,21.58,21.47,21.57,68500.0,16.243,16.3186,16.2354,16.311,68500.0
2010-03-17 11:30:00,21.58,21.58,21.54,21.54,56600.0,16.3186,16.3186,16.2883,16.2883,56600.0
2010-03-17 12:00:00,21.55,21.62,21.54,21.62,34900.0,16.2959,16.3488,16.2883,16.3488,34900.0
2010-03-17 12:30:00,21.61,21.64,21.57,21.63,45400.0,16.3413,16.364,16.311,16.3564,45400.0
2010-03-17 13:00:00,21.64,21.7,21.63,21.69,28400.0,16.364,16.4093,16.3564,16.4018,28400.0
2010-03-17 13:30:00,21.69,21.74,21.69,21.73,43600.0,16.4018,16.4396,16.4018,16.432,43600.0
2010-03-17 14:00:00,21.73,21.76,21.72,21.75,27900.0,16.432,16.4547,16.4245,16.4471,27900.0
2010-03-17 14:30:00,21.75,21.76,21.65,21.65,56600.0,16.4471,16.4547,16.3715,16.3715,56600.0
2010-03-17 15:00:00,21.65,21.7,21.64,21.67,128600.0,16.3715,16.4093,16.364,16.3867,128600.0
2010-03-17 15:30:00,21.67,21.71,21.65,21.7,189000.0,16.3867,16.4169,16.3715,16.4093,189000.0
2010-03-18 09:30:00,21.75,21.79,21.73,21.74,50900.0,16.4471,16.4774,16.432,16.4396,50900.0
2010-03-18 10:00:00,21.74,21.78,21.68,21.72,74400.0,16.4396,16.4698,16.3942,16.4245,74400.0
2010-03-18 10:30:00,21.73,21.79,21.72,21.77,112200.0,16.432,16.4774,16.4245,16.4623,112200.0
2010-03-18 11:00:00,21.78,21.81,21.76,21.78,41900.0,16.4698,16.4925,16.4547,16.4698,41900.0
2010-03-18 11:30:00,21.77,21.77,21.66,21.68,37300.0,16.4623,16.4623,16.3791,16.3942,37300.0
2010-03-18 12:00:00,21.68,21.74,21.66,21.69,98800.0,16.3942,16.4396,16.3791,16.4018,98800.0
2010-03-18 12:30:00,21.69,21.7,21.65,21.69,66600.0,16.4018,16.4093,16.3715,16.4018,66600.0
2010-03-18 13:00:00,21.7,21.75,21.69,21.71,78400.0,16.4093,16.4471,16.4018,16.4169,78400.0
2010-03-18 13:30:00,21.72,21.75,21.67,21.69,27000.0,16.4245,16.4471,16.3867,16.4018,27000.0
2010-03-18 14:00:00,21.68,21.71,21.64,21.66,37500.0,16.3942,16.4169,16.364,16.3791,37500.0
2010-03-18 14:30:00,21.66,21.71,21.64,21.65,36000.0,16.3791,16.4169,16.364,16.3715,36000.0
2010-03-18 15:00:00,21.65,21.7,21.64,21.67,117700.0,16.3715,16.4093,16.364,16.3867,117700.0
2010-03-18 15:30:00,21.68,21.76,21.67,21.73,202000.0,16.3942,16.4547,16.3867,16.432,202000.0
2010-03-19 09:30:00,21.75,22.1,21.75,21.91,295300.0,16.4471,16.7118,16.4471,16.5681,295300.0
2010-03-19 10:00:00,21.91,21.91,21.7,21.73,109100.0,16.5681,16.5681,16.4093,16.432,109100.0
2010-03-19 10:30:00,21.72,21.72,21.66,21.68,64900.0,16.4245,16.4245,16.3791,16.3942,64900.0
2010-03-19 11:00:00,21.68,21.7,21.59,21.62,67600.0,16.3942,16.4093,16.3262,16.3488,67600.0
2010-03-19 11:30:00,21.61,21.64,21.6,21.62,56300.0,16.3413,16.364,16.3337,16.3488,56300.0
2010-03-19 12:00:00,21.62,21.69,21.62,21.63,120200.0,16.3488,16.4018,16.3488,16.3564,120200.0
2010-03-19 12:30:00,21.63,21.68,21.62,21.63,47100.0,16.3564,16.3942,16.3488,16.3564,47100.0
2010-03-19 13:00:00,21.65,21.69,21.64,21.67,65400.0,16.3715,16.4018,16.364,16.3867,65400.0
2010-03-19 13:30:00,21.66,21.67,21.62,21.63,33900.0,16.3791,16.3867,16.3488,16.3564,33900.0
2010-03-19 14:00:00,21.62,21.64,21.61,21.62,44000.0,16.3488,16.364,16.3413,16.3488,44000.0
2010-03-19 14:30:00,21.63,21.65,21.6,21.61,67100.0,16.3564,16.3715,16.3337,16.3413,67100.0
2010-03-19 15:00:00,21.6,21.62,21.6,21.6,37000.0,16.3337,16.3488,16.3337,16.3337,37000.0
2010-03-19 15:30:00,21.59,21.62,21.5,21.58,196700.0,16.3262,16.3488,16.2581,16.3186,196700.0
2010-03-22 09:30:00,21.53,21.74,21.44,21.72,49900.0,16.2808,16.4396,16.2127,16.4245,49900.0
2010-03-22 10:00:00,21.72,21.81,21.69,21.8,83700.0,16.4245,16.4925,16.4018,16.485,83700.0
2010-03-22 10:30:00,21.8,21.83,21.72,21.72,77600.0,16.485,16.5076,16.4245,16.4245,77600.0
2010-03-22 11:00:00,21.71,21.74,21.68,21.73,56500.0,16.4169,16.4396,16.3942,16.432,56500.0
2010-03-22 11:30:00,21.73,21.76,21.7,21.76,43200.0,16.432,16.4547,16.4093,16.4547,43200.0
2010-03-22 12:00:00,21.75,21.77,21.71,21.77,42800.0,16.4471,16.4623,16.4169,16.4623,42800.0
2010-03-22 12:30:00,21.76,21.77,21.75,21.76,38700.0,16.4547,16.4623,16.4471,16.4547,38700.0
2010-03-22 13:00:00,21.76,21.83,21.76,21.79,42400.0,16.4547,16.5076,16.4547,16.4774,42400.0
2010-03-22 13:30:00,21.8,21.81,21.74,21.74,34400.0,16.485,16.4925,16.4396,16.4396,34400.0
2010-03-22 14:00:00,21.75,21.76,21.69,21.7,84100.0,16.4471,16.4547,16.4018,16.4093,84100.0
2010-03-22 14:30:00,21.71,21.79,21.7,21.76,101300.0,16.4169,16.4774,16.4093,16.4547,101300.0
2010-03-22 15:00:00,21.75,21.78,21.72,21.74,107500.0,16.4471,16.4698,16.4245,16.4396,107500.0
2010-03-22 15:30:00,21.74,21.79,21.72,21.72,292400.0,16.4396,16.4774,16.4245,16.4245,292400.0
2010-03-23 09:30:00,21.73,21.75,21.53,21.65,58100.0,16.432,16.4471,16.2808,16.3715,58100.0
2010-03-23 10:00:00,21.66,21.75,21.59,21.63,65100.0,16.3791,16.4471,16.3262,16.3564,65100.0
2010-03-23 10:30:00,21.62,21.63,21.57,21.6,80100.0,16.3488,16.3564,16.311,16.3337,80100.0
2010-03-23 11:00:00,21.6,21.6,21.52,21.57,63900.0,16.3337,16.3337,16.2732,16.311,63900.0
2010-03-23 11:30:00,21.58,21.61,21.51,21.59,62500.0,16.3186,16.3413,16.2657,16.3262,62500.0
2010-03-23 12:00:00,21.6,21.63,21.58,21.59,53800.0,16.3337,16.3564,16.3186,16.3262,53800.0
2010-03-23 12:30:00,21.59,21.61,21.57,21.57,61100.0,16.3262,16.3413,16.311,16.311,61100.0
2010-03-23 13:00:00,21.58,21.61,21.57,21.59,56700.0,16.3186,16.3413,16.311,16.3262,56700.0
2010-03-23 13:30:00,21.59,21.6,21.57,21.57,38000.0,16.3262,16.3337,16.311,16.311,38000.0
2010-03-23 14:00:00,21.57,21.59,21.57,21.58,34400.0,16.311,16.3262,16.311,16.3186,34400.0
2010-03-23 14:30:00,21.59,21.63,21.57,21.63,55900.0,16.3262,16.3564,16.311,16.3564,55900.0
2010-03-23 15:00:00,21.63,21.73,21.55,21.73,211600.0,16.3564,16.432,16.2959,16.432,211600.0
2010-03-23 15:30:00,21.73,21.77,21.71,21.77,199300.0,16.432,16.4623,16.4169,16.4623,199300.0
2010-03-24 09:30:00,21.68,21.68,21.53,21.58,34800.0,16.3942,16.3942,16.2808,16.3186,34800.0
2010-03-24 10:00:00,21.59,21.64,21.54,21.55,53200.0,16.3262,16.364,16.2883,16.2959,53200.0
2010-03-24 10:30:00,21.56,21.69,21.53,21.64,140400.0,16.3035,16.4018,16.2808,16.364,140400.0
2010-03-24 11:00:00,21.64,21.66,21.55,21.57,88700.0,16.364,16.3791,16.2959,16.311,88700.0
2010-03-24 11:30:00,21.58,21.59,21.55,21.58,43300.0,16.3186,16.3262,16.2959,16.3186,43300.0
2010-03-24 12:00:00,21.59,21.61,21.56,21.6,49000.0,16.3262,16.3413,16.3035,16.3337,49000.0
2010-03-24 12:30:00,21.6,21.66,21.6,21.64,33300.0,16.3337,16.3791,16.3337,16.364,33300.0
2010-03-24 13:00:00,21.64,21.64,21.53,21.53,44600.0,16.364,16.364,16.2808,16.2808,44600.0
2010-03-24 13:30:00,21.53,21.56,21.48,21.53,43700.0,16.2808,16.3035,16.243,16.2808,43700.0
2010-03-24 14:00:00,21.54,21.54,21.49,21.52,42600.0,16.2883,16.2883,16.2505,16.2732,42600.0
2010-03-24 14:30:00,21.51,21.54,21.48,21.5,43900.0,16.2657,16.2883,16.243,16.2581,43900.0
2010-03-24 15:00:00,21.5,21.52,21.47,21.5,80600.0,16.2581,16.2732,16.2354,16.2581,80600.0
2010-03-24 15:30:00,21.5,21.54,21.46,21.49,130800.0,16.2581,16.2883,16.2279,16.2505,130800.0
2010-03-25 09:30:00,21.63,21.67,21.57,21.65,55900.0,16.3564,16.3867,16.311,16.3715,55900.0
2010-03-25 10:00:00,21.65,21.75,21.64,21.7,101700.0,16.3715,16.4471,16.364,16.4093,101700.0
2010-03-25 10:30:00,21.69,21.74,21.65,21.66,89300.0,16.4018,16.4396,16.3715,16.3791,89300.0
2010-03-25 11:00:00,21.65,21.7,21.65,21.68,59900.0,16.3715,16.4093,16.3715,16.3942,59900.0
2010-03-25 11:30:00,21.68,21.73,21.68,21.7,134200.0,16.3942,16.432,16.3942,16.4093,134200.0
2010-03-25 12:00:00,21.7,21.72,21.68,21.69,66400.0,16.4093,16.4245,16.3942,16.4018,66400.0
2010-03-25 12:30:00,21.69,21.71,21.69,21.71,35300.0,16.4018,16.4169,16.4018,16.4169,35300.0
2010-03-25 13:00:00,21.71,21.72,21.7,21.71,54000.0,16.4169,16.4245,16.4093,16.4169,54000.0
2010-03-25 13:30:00,21.7,21.71,21.6,21.62,125900.0,16.4093,16.4169,16.3337,16.3488,125900.0
2010-03-25 14:00:00,21.63,21.64,21.5,21.51,96600.0,16.3564,16.364,16.2581,16.2657,96600.0
2010-03-25 14:30:00,21.51,21.55,21.47,21.48,129100.0,16.2657,16.2959,16.2354,16.243,129100.0
2010-03-25 15:00:00,21.49,21.55,21.47,21.47,153200.0,16.2505,16.2959,16.2354,16.2354,153200.0
2010-03-25 15:30:00,21.47,21.47,21.28,21.3,342100.0,16.2354,16.2354,16.0917,16.1069,342100.0
2010-03-26 09:30:00,21.33,21.49,21.29,21.34,51200.0,16.1295,16.2505,16.0993,16.1371,51200.0
2010-03-26 10:00:00,21.35,21.56,21.35,21.56,70600.0,16.1447,16.3035,16.1447,16.3035,70600.0
2010-03-26 10:30:00,21.55,21.56,21.46,21.47,49600.0,16.2959,16.3035,16.2279,16.2354,49600.0
2010-03-26 11:00:00,21.45,21.52,21.45,21.52,46500.0,16.2203,16.2732,16.2203,16.2732,46500.0
2010-03-26 11:30:00,21.53,21.53,21.42,21.43,40800.0,16.2808,16.2808,16.1976,16.2052,40800.0
2010-03-26 12:00:00,21.43,21.44,21.29,21.31,36600.0,16.2052,16.2127,16.0993,16.1144,36600.0
2010-03-26 12:30:00,21.31,21.34,21.22,21.24,67900.0,16.1144,16.1371,16.0464,16.0615,67900.0
2010-03-26 13:00:00,21.24,21.26,21.14,21.2,52800.0,16.0615,16.0766,15.9859,16.0312,52800.0
2010-03-26 13:30:00,21.2,21.25,21.17,21.18,50700.0,16.0312,16.0691,16.0086,16.0161,50700.0
2010-03-26 14:00:00,21.19,21.23,21.15,21.22,85900.0,16.0237,16.0539,15.9934,16.0464,85900.0
2010-03-26 14:30:00,21.21,21.27,21.2,21.26,83100.0,16.0388,16.0842,16.0312,16.0766,83100.0
2010-03-26 15:00:00,21.26,21.31,21.25,21.29,93900.0,16.0766,16.1144,16.0691,16.0993,93900.0
2010-03-26 15:30:00,21.29,21.31,21.27,21.3,155800.0,16.0993,16.1144,16.0842,16.1069,155800.0
2010-03-29 09:30:00,21.32,21.56,21.32,21.38,96800.0,16.122,16.3035,16.122,16.1674,96800.0
2010-03-29 10:00:00,21.38,21.39,21.22,21.25,115000.0,16.1674,16.1749,16.0464,16.0691,115000.0
2010-03-29 10:30:00,21.25,21.34,21.21,21.28,112100.0,16.0691,16.1371,16.0388,16.0917,112100.0
2010-03-29 11:00:00,21.27,21.28,21.25,21.25,78300.0,16.0842,16.0917,16.0691,16.0691,78300.0
2010-03-29 11:30:00,21.26,21.28,21.18,21.24,71600.0,16.0766,16.0917,16.0161,16.0615,71600.0
2010-03-29 12:00:00,21.24,21.28,21.23,21.27,61300.0,16.0615,16.0917,16.0539,16.0842,61300.0
2010-03-29 12:30:00,21.27,21.28,21.24,21.25,72500.0,16.0842,16.0917,16.0615,16.0691,72500.0
2010-03-29 13:00:00,21.25,21.27,21.24,21.25,63500.0,16.0691,16.0842,16.0615,16.0691,63500.0
2010-03-29 13:30:00,21.25,21.27,21.25,21.25,39000.0,16.0691,16.0842,16.0691,16.0691,39000.0
2010-03-29 14:00:00,21.25,21.26,21.16,21.19,49700.0,16.0691,16.0766,16.001,16.0237,49700.0
2010-03-29 14:30:00,21.19,21.22,21.18,21.21,44800.0,16.0237,16.0464,16.0161,16.0388,44800.0
2010-03-29 15:00:00,21.2,21.23,21.18,21.19,57300.0,16.0312,16.0539,16.0161,16.0237,57300.0
2010-03-29 15:30:00,21.19,21.28,21.19,21.27,324500.0,16.0237,16.0917,16.0237,16.0842,324500.0
2010-03-30 09:30:00,21.27,21.38,21.22,21.28,72300.0,16.0842,16.1674,16.0464,16.0917,72300.0
2010-03-30 10:00:00,21.28,21.32,21.22,21.26,184500.0,16.0917,16.122,16.0464,16.0766,184500.0
2010-03-30 10:30:00,21.25,21.32,21.23,21.24,67300.0,16.0691,16.122,16.0539,16.0615,67300.0
2010-03-30 11:00:00,21.25,21.25,21.15,21.19,89600.0,16.0691,16.0691,15.9934,16.0237,89600.0
2010-03-30 11:30:00,21.19,21.25,21.16,21.24,49000.0,16.0237,16.0691,16.001,16.0615,49000.0
2010-03-30 12:00:00,21.23,21.33,21.23,21.33,71900.0,16.0539,16.1295,16.0539,16.1295,71900.0
2010-03-30 12:30:00,21.33,21.35,21.28,21.28,52100.0,16.1295,16.1447,16.0917,16.0917,52100.0
2010-03-30 13:00:00,21.28,21.28,21.19,21.19,107600.0,16.0917,16.0917,16.0237,16.0237,107600.0
2010-03-30 13:30:00,21.19,21.21,21.18,21.19,113000.0,16.0237,16.0388,16.0161,16.0237,113000.0
2010-03-30 14:00:00,21.2,21.26,21.19,21.26,59100.0,16.0312,16.0766,16.0237,16.0766,59100.0
2010-03-30 14:30:00,21.25,21.36,21.25,21.36,54200.0,16.0691,16.1522,16.0691,16.1522,54200.0
2010-03-30 15:00:00,21.36,21.37,21.34,21.37,75900.0,16.1522,16.1598,16.1371,16.1598,75900.0
2010-03-30 15:30:00,21.36,21.39,21.34,21.37,202000.0,16.1522,16.1749,16.1371,16.1598,202000.0
2010-03-31 09:30:00,21.28,21.38,21.21,21.21,44900.0,16.0917,16.1674,16.0388,16.0388,44900.0
2010-03-31 10:00:00,21.22,21.3,21.22,21.27,61100.0,16.0464,16.1069,16.0464,16.0842,61100.0
2010-03-31 10:30:00,21.27,21.31,21.25,21.28,42300.0,16.0842,16.1144,16.0691,16.0917,42300.0
2010-03-31 11:00:00,21.28,21.3,21.25,21.29,88600.0,16.0917,16.1069,16.0691,16.0993,88600.0
2010-03-31 11:30:00,21.3,21.36,21.29,21.32,73500.0,16.1069,16.1522,16.0993,16.122,73500.0
2010-03-31 12:00:00,21.32,21.34,21.3,21.33,46000.0,16.122,16.1371,16.1069,16.1295,46000.0
2010-03-31 12:30:00,21.33,21.34,21.28,21.29,48000.0,16.1295,16.1371,16.0917,16.0993,48000.0
2010-03-31 13:00:00,21.3,21.3,21.2,21.23,59500.0,16.1069,16.1069,16.0312,16.0539,59500.0
2010-03-31 13:30:00,21.23,21.27,21.23,21.24,25800.0,16.0539,16.0842,16.0539,16.0615,25800.0
2010-03-31 14:00:00,21.26,21.27,21.25,21.26,85600.0,16.0766,16.0842,16.0691,16.0766,85600.0
2010-03-31 14:30:00,21.25,21.27,21.18,21.2,76100.0,16.0691,16.0842,16.0161,16.0312,76100.0
2010-03-31 15:00:00,21.2,21.2,21.13,21.13,87900.0,16.0312,16.0312,15.9783,15.9783,87900.0
2010-03-31 15:30:00,21.14,21.14,21.06,21.09,224900.0,15.9859,15.9859,15.9254,15.9481,224900.0
2010-04-01 09:30:00,21.26,21.48,21.26,21.47,83000.0,16.0766,16.243,16.0766,16.2354,83000.0
2010-04-01 10:00:00,21.49,21.53,21.41,21.44,63200.0,16.2505,16.2808,16.19,16.2127,63200.0
2010-04-01 10:30:00,21.45,21.49,21.36,21.37,102600.0,16.2203,16.2505,16.1522,16.1598,102600.0
2010-04-01 11:00:00,21.38,21.39,21.33,21.38,37500.0,16.1674,16.1749,16.1295,16.1674,37500.0
2010-04-01 11:30:00,21.38,21.39,21.36,21.36,24300.0,16.1674,16.1749,16.1522,16.1522,24300.0
2010-04-01 12:00:00,21.37,21.38,21.33,21.34,37100.0,16.1598,16.1674,16.1295,16.1371,37100.0
2010-04-01 12:30:00,21.34,21.35,21.31,21.32,23400.0,16.1371,16.1447,16.1144,16.122,23400.0
2010-04-01 13:00:00,21.32,21.33,21.31,21.33,12200.0,16.122,16.1295,16.1144,16.1295,12200.0
2010-04-01 13:30:00,21.33,21.33,21.28,21.3,39600.0,16.1295,16.1295,16.0917,16.1069,39600.0
2010-04-01 14:00:00,21.3,21.32,21.28,21.29,50300.0,16.1069,16.122,16.0917,16.0993,50300.0
2010-04-01 14:30:00,21.29,21.29,21.18,21.22,82600.0,16.0993,16.0993,16.0161,16.0464,82600.0
2010-04-01 15:00:00,21.23,21.29,21.22,21.23,67900.0,16.0539,16.0993,16.0464,16.0539,67900.0
2010-04-01 15:30:00,21.24,21.33,21.24,21.32,354600.0,16.0615,16.1295,16.0615,16.122,354600.0
2010-04-05 09:30:00,21.45,21.5,21.34,21.48,61200.0,16.2203,16.2581,16.1371,16.243,61200.0
2010-04-05 10:00:00,21.48,21.56,21.46,21.51,31700.0,16.243,16.3035,16.2279,16.2657,31700.0
2010-04-05 10:30:00,21.51,21.62,21.51,21.62,31000.0,16.2657,16.3488,16.2657,16.3488,31000.0
2010-04-05 11:00:00,21.61,21.64,21.6,21.62,29200.0,16.3413,16.364,16.3337,16.3488,29200.0
2010-04-05 11:30:00,21.62,21.63,21.6,21.63,19400.0,16.3488,16.3564,16.3337,16.3564,19400.0
2010-04-05 12:00:00,21.63,21.63,21.6,21.63,20100.0,16.3564,16.3564,16.3337,16.3564,20100.0
2010-04-05 12:30:00,21.62,21.65,21.61,21.63,31400.0,16.3488,16.3715,16.3413,16.3564,31400.0
2010-04-05 13:00:00,21.63,21.64,21.57,21.58,36800.0,16.3564,16.364,16.311,16.3186,36800.0
2010-04-05 13:30:00,21.59,21.6,21.55,21.59,59100.0,16.3262,16.3337,16.2959,16.3262,59100.0
2010-04-05 14:00:00,21.58,21.65,21.58,21.65,45800.0,16.3186,16.3715,16.3186,16.3715,45800.0
2010-04-05 14:30:00,21.64,21.7,21.64,21.65,49300.0,16.364,16.4093,16.364,16.3715,49300.0
2010-04-05 15:00:00,21.65,21.68,21.65,21.65,52100.0,16.3715,16.3942,16.3715,16.3715,52100.0
2010-04-05 15:30:00,21.65,21.71,21.64,21.71,101200.0,16.3715,16.4169,16.364,16.4169,101200.0
2010-04-06 09:30:00,21.67,21.68,21.56,21.57,45600.0,16.3867,16.3942,16.3035,16.311,45600.0
2010-04-06 10:00:00,21.57,21.66,21.55,21.66,45900.0,16.311,16.3791,16.2959,16.3791,45900.0
2010-04-06 10:30:00,21.66,21.72,21.64,21.72,83700.0,16.3791,16.4245,16.364,16.4245,83700.0
2010-04-06 11:00:00,21.72,21.78,21.71,21.77,45100.0,16.4245,16.4698,16.4169,16.4623,45100.0
2010-04-06 11:30:00,21.76,21.79,21.73,21.75,79900.0,16.4547,16.4774,16.432,16.4471,79900.0
2010-04-06 12:00:00,21.75,21.76,21.73,21.74,36400.0,16.4471,16.4547,16.432,16.4396,36400.0
2010-04-06 12:30:00,21.73,21.75,21.71,21.75,41200.0,16.432,16.4471,16.4169,16.4471,41200.0
2010-04-06 13:00:00,21.75,21.77,21.75,21.76,35700.0,16.4471,16.4623,16.4471,16.4547,35700.0
2010-04-06 13:30:00,21.77,21.77,21.67,21.74,126200.0,16.4623,16.4623,16.3867,16.4396,126200.0
2010-04-06 14:00:00,21.75,21.77,21.72,21.73,56900.0,16.4471,16.4623,16.4245,16.432,56900.0
2010-04-06 14:30:00,21.73,21.78,21.72,21.74,54000.0,16.432,16.4698,16.4245,16.4396,54000.0
2010-04-06 15:00:00,21.74,21.74,21.65,21.66,77700.0,16.4396,16.4396,16.3715,16.3791,77700.0
2010-04-06 15:30:00,21.65,21.76,21.65,21.75,216100.0,16.3715,16.4547,16.3715,16.4471,216100.0
2010-04-07 09:30:00,21.68,21.77,21.57,21.76,150800.0,16.3942,16.4623,16.311,16.4547,150800.0
2010-04-07 10:00:00,21.76,21.82,21.74,21.79,70200.0,16.4547,16.5001,16.4396,16.4774,70200.0
2010-04-07 10:30:00,21.79,21.8,21.74,21.76,107300.0,16.4774,16.485,16.4396,16.4547,107300.0
2010-04-07 11:00:00,21.76,21.82,21.75,21.81,59700.0,16.4547,16.5001,16.4471,16.4925,59700.0
2010-04-07 11:30:00,21.81,21.83,21.78,21.81,43900.0,16.4925,16.5076,16.4698,16.4925,43900.0
2010-04-07 12:00:00,21.81,21.84,21.8,21.81,56700.0,16.4925,16.5152,16.485,16.4925,56700.0
2010-04-07 12:30:00,21.8,21.82,21.74,21.77,69900.0,16.485,16.5001,16.4396,16.4623,69900.0
2010-04-07 13:00:00,21.77,21.87,21.77,21.86,54900.0,16.4623,16.5379,16.4623,16.5303,54900.0
2010-04-07 13:30:00,21.86,21.87,21.78,21.83,56300.0,16.5303,16.5379,16.4698,16.5076,56300.0
2010-04-07 14:00:00,21.83,21.86,21.71,21.71,72600.0,16.5076,16.5303,16.4169,16.4169,72600.0
2010-04-07 14:30:00,21.71,21.72,21.55,21.58,135100.0,16.4169,16.4245,16.2959,16.3186,135100.0
2010-04-07 15:00:00,21.57,21.57,21.45,21.47,202400.0,16.311,16.311,16.2203,16.2354,202400.0
2010-04-07 15:30:00,21.48,21.52,21.47,21.5,344600.0,16.243,16.2732,16.2354,16.2581,344600.0
2010-04-08 09:30:00,21.29,21.46,21.29,21.44,62500.0,16.0993,16.2279,16.0993,16.2127,62500.0
2010-04-08 10:00:00,21.42,21.5,21.39,21.5,78100.0,16.1976,16.2581,16.1749,16.2581,78100.0
2010-04-08 10:30:00,21.49,21.55,21.46,21.49,79900.0,16.2505,16.2959,16.2279,16.2505,79900.0
2010-04-08 11:00:00,21.49,21.56,21.49,21.49,68500.0,16.2505,16.3035,16.2505,16.2505,68500.0
2010-04-08 11:30:00,21.5,21.58,21.49,21.57,67200.0,16.2581,16.3186,16.2505,16.311,67200.0
2010-04-08 12:00:00,21.58,21.58,21.54,21.56,49300.0,16.3186,16.3186,16.2883,16.3035,49300.0
2010-04-08 12:30:00,21.56,21.59,21.55,21.57,58500.0,16.3035,16.3262,16.2959,16.311,58500.0
2010-04-08 13:00:00,21.57,21.61,21.54,21.54,48800.0,16.311,16.3413,16.2883,16.2883,48800.0
2010-04-08 13:30:00,21.55,21.59,21.53,21.56,55600.0,16.2959,16.3262,16.2808,16.3035,55600.0
2010-04-08 14:00:00,21.57,21.62,21.56,21.61,112700.0,16.311,16.3488,16.3035,16.3413,112700.0
2010-04-08 14:30:00,21.6,21.67,21.56,21.63,101100.0,16.3337,16.3867,16.3035,16.3564,101100.0
2010-04-08 15:00:00,21.64,21.64,21.59,21.62,67900.0,16.364,16.364,16.3262,16.3488,67900.0
2010-04-08 15:30:00,21.62,21.69,21.62,21.65,128700.0,16.3488,16.4018,16.3488,16.3715,128700.0
2010-04-09 09:30:00,21.7,21.75,21.64,21.69,52000.0,16.4093,16.4471,16.364,16.4018,52000.0
2010-04-09 10:00:00,21.7,21.74,21.58,21.6,64300.0,16.4093,16.4396,16.3186,16.3337,64300.0
2010-04-09 10:30:00,21.6,21.65,21.56,21.63,94300.0,16.3337,16.3715,16.3035,16.3564,94300.0
2010-04-09 11:00:00,21.63,21.72,21.63,21.7,35800.0,16.3564,16.4245,16.3564,16.4093,35800.0
2010-04-09 11:30:00,21.7,21.71,21.66,21.7,25700.0,16.4093,16.4169,16.3791,16.4093,25700.0
2010-04-09 12:00:00,21.71,21.75,21.7,21.74,19900.0,16.4169,16.4471,16.4093,16.4396,19900.0
2010-04-09 12:30:00,21.74,21.75,21.66,21.67,43800.0,16.4396,16.4471,16.3791,16.3867,43800.0
2010-04-09 13:00:00,21.67,21.68,21.63,21.63,34700.0,16.3867,16.3942,16.3564,16.3564,34700.0
2010-04-09 13:30:00,21.63,21.64,21.55,21.56,45600.0,16.3564,16.364,16.2959,16.3035,45600.0
2010-04-09 14:00:00,21.57,21.61,21.55,21.6,46300.0,16.311,16.3413,16.2959,16.3337,46300.0
2010-04-09 14:30:00,21.6,21.62,21.6,21.61,43400.0,16.3337,16.3488,16.3337,16.3413,43400.0
2010-04-09 15:00:00,21.61,21.64,21.58,21.63,123900.0,16.3413,16.364,16.3186,16.3564,123900.0
2010-04-09 15:30:00,21.64,21.71,21.63,21.69,163000.0,16.364,16.4169,16.3564,16.4018,163000.0
2010-04-12 09:30:00,21.73,21.8,21.68,21.7,63400.0,16.432,16.485,16.3942,16.4093,63400.0
2010-04-12 10:00:00,21.69,21.7,21.47,21.57,121000.0,16.4018,16.4093,16.2354,16.311,121000.0
2010-04-12 10:30:00,21.56,21.59,21.5,21.51,48000.0,16.3035,16.3262,16.2581,16.2657,48000.0
2010-04-12 11:00:00,21.5,21.54,21.47,21.48,37400.0,16.2581,16.2883,16.2354,16.243,37400.0
2010-04-12 11:30:00,21.47,21.5,21.44,21.46,55700.0,16.2354,16.2581,16.2127,16.2279,55700.0
2010-04-12 12:00:00,21.46,21.47,21.41,21.42,28700.0,16.2279,16.2354,16.19,16.1976,28700.0
2010-04-12 12:30:00,21.42,21.45,21.41,21.44,44500.0,16.1976,16.2203,16.19,16.2127,44500.0
2010-04-12 13:00:00,21.45,21.49,21.44,21.45,59700.0,16.2203,16.2505,16.2127,16.2203,59700.0
2010-04-12 13:30:00,21.46,21.47,21.39,21.39,82300.0,16.2279,16.2354,16.1749,16.1749,82300.0
2010-04-12 14:00:00,21.4,21.46,21.39,21.46,61400.0,16.1825,16.2279,16.1749,16.2279,61400.0
2010-04-12 14:30:00,21.46,21.53,21.45,21.51,47800.0,16.2279,16.2808,16.2203,16.2657,47800.0
2010-04-12 15:00:00,21.52,21.52,21.46,21.49,82400.0,16.2732,16.2732,16.2279,16.2505,82400.0
2010-04-12 15:30:00,21.49,21.49,21.45,21.48,183600.0,16.2505,16.2505,16.2203,16.243,183600.0
2010-04-13 09:30:00,21.43,21.45,21.3,21.34,45800.0,16.2052,16.2203,16.1069,16.1371,45800.0
2010-04-13 10:00:00,21.33,21.36,21.23,21.24,59700.0,16.1295,16.1522,16.0539,16.0615,59700.0
2010-04-13 10:30:00,21.24,21.24,21.19,21.2,57300.0,16.0615,16.0615,16.0237,16.0312,57300.0
2010-04-13 11:00:00,21.2,21.23,21.19,21.21,61800.0,16.0312,16.0539,16.0237,16.0388,61800.0
2010-04-13 11:30:00,21.22,21.25,21.22,21.25,43500.0,16.0464,16.0691,16.0464,16.0691,43500.0
2010-04-13 12:00:00,21.24,21.3,21.23,21.29,37100.0,16.0615,16.1069,16.0539,16.0993,37100.0
2010-04-13 12:30:00,21.29,21.29,21.28,21.29,18000.0,16.0993,16.0993,16.0917,16.0993,18000.0
2010-04-13 13:00:00,21.29,21.3,21.26,21.27,25100.0,16.0993,16.1069,16.0766,16.0842,25100.0
2010-04-13 13:30:00,21.27,21.36,21.26,21.35,56300.0,16.0842,16.1522,16.0766,16.1447,56300.0
2010-04-13 14:00:00,21.36,21.39,21.33,21.33,80400.0,16.1522,16.1749,16.1295,16.1295,80400.0
2010-04-13 14:30:00,21.32,21.41,21.31,21.41,77900.0,16.122,16.19,16.1144,16.19,77900.0
2010-04-13 15:00:00,21.41,21.5,21.4,21.49,144800.0,16.19,16.2581,16.1825,16.2505,144800.0
2010-04-13 15:30:00,21.49,21.51,21.46,21.51,272600.0,16.2505,16.2657,16.2279,16.2657,272600.0
2010-04-14 09:30:00,21.5,21.78,21.5,21.78,87900.0,16.2581,16.4698,16.2581,16.4698,87900.0
2010-04-14 10:00:00,21.78,21.89,21.75,21.88,128600.0,16.4698,16.553,16.4471,16.5455,128600.0
2010-04-14 10:30:00,21.88,21.92,21.84,21.88,81200.0,16.5455,16.5757,16.5152,16.5455,81200.0
2010-04-14 11:00:00,21.88,21.89,21.84,21.86,65800.0,16.5455,16.553,16.5152,16.5303,65800.0
2010-04-14 11:30:00,21.85,21.92,21.83,21.91,157100.0,16.5228,16.5757,16.5076,16.5681,157100.0
2010-04-14 12:00:00,21.91,22.01,21.9,21.99,86700.0,16.5681,16.6438,16.5606,16.6286,86700.0
2010-04-14 12:30:00,22.0,22.01,21.98,22.01,67300.0,16.6362,16.6438,16.6211,16.6438,67300.0
2010-04-14 13:00:00,22.01,22.04,21.98,21.98,63300.0,16.6438,16.6664,16.6211,16.6211,63300.0
2010-04-14 13:30:00,21.99,22.0,21.94,21.98,44600.0,16.6286,16.6362,16.5908,16.6211,44600.0
2010-04-14 14:00:00,21.98,22.02,21.95,21.95,152300.0,16.6211,16.6513,16.5984,16.5984,152300.0
2010-04-14 14:30:00,21.95,21.99,21.93,21.96,108300.0,16.5984,16.6286,16.5833,16.6059,108300.0
2010-04-14 15:00:00,21.97,22.02,21.94,22.02,133700.0,16.6135,16.6513,16.5908,16.6513,133700.0
2010-04-14 15:30:00,22.02,22.13,22.01,22.13,371800.0,16.6513,16.7345,16.6438,16.7345,371800.0
2010-04-15 09:30:00,22.16,22.32,22.02,22.29,143000.0,16.7572,16.8782,16.6513,16.8555,143000.0
2010-04-15 10:00:00,22.29,22.37,22.26,22.36,106000.0,16.8555,16.916,16.8328,16.9084,106000.0
2010-04-15 10:30:00,22.36,22.55,22.35,22.53,166300.0,16.9084,17.0521,16.9009,17.037,166300.0
2010-04-15 11:00:00,22.53,22.54,22.39,22.4,180300.0,17.037,17.0445,16.9311,16.9387,180300.0
2010-04-15 11:30:00,22.41,22.48,22.39,22.47,133800.0,16.9462,16.9992,16.9311,16.9916,133800.0
2010-04-15 12:00:00,22.48,22.5,22.46,22.47,68300.0,16.9992,17.0143,16.984,16.9916,68300.0
2010-04-15 12:30:00,22.47,22.5,22.47,22.49,73500.0,16.9916,17.0143,16.9916,17.0067,73500.0
2010-04-15 13:00:00,22.49,22.54,22.48,22.54,60700.0,17.0067,17.0445,16.9992,17.0445,60700.0
2010-04-15 13:30:00,22.53,22.57,22.53,22.55,83000.0,17.037,17.0672,17.037,17.0521,83000.0
2010-04-15 14:00:00,22.57,22.61,22.55,22.61,88400.0,17.0672,17.0975,17.0521,17.0975,88400.0
2010-04-15 14:30:00,22.6,22.7,22.6,22.69,154700.0,17.0899,17.1655,17.0899,17.158,154700.0
2010-04-15 15:00:00,22.69,22.7,22.64,22.67,168800.0,17.158,17.1655,17.1202,17.1428,168800.0
2010-04-15 15:30:00,22.66,22.7,22.6,22.7,479400.0,17.1353,17.1655,17.0899,17.1655,479400.0
2010-04-16 09:30:00,22.71,22.86,22.6,22.7,288000.0,17.1731,17.2865,17.0899,17.1655,288000.0
2010-04-16 10:00:00,22.7,22.74,22.69,22.73,116400.0,17.1655,17.1958,17.158,17.1882,116400.0
2010-04-16 10:30:00,22.73,22.73,22.59,22.7,241300.0,17.1882,17.1882,17.0823,17.1655,241300.0
2010-04-16 11:00:00,22.69,22.69,22.47,22.49,334500.0,17.158,17.158,16.9916,17.0067,334500.0
2010-04-16 11:30:00,22.49,22.57,22.37,22.38,215500.0,17.0067,17.0672,16.916,16.9235,215500.0
2010-04-16 12:00:00,22.37,22.39,22.35,22.39,139700.0,16.916,16.9311,16.9009,16.9311,139700.0
2010-04-16 12:30:00,22.39,22.44,22.37,22.43,116200.0,16.9311,16.9689,16.916,16.9614,116200.0
2010-04-16 13:00:00,22.43,22.46,22.38,22.4,103600.0,16.9614,16.984,16.9235,16.9387,103600.0
2010-04-16 13:30:00,22.41,22.44,22.39,22.42,131700.0,16.9462,16.9689,16.9311,16.9538,131700.0
2010-04-16 14:00:00,22.42,22.51,22.41,22.51,95900.0,16.9538,17.0219,16.9462,17.0219,95900.0
2010-04-16 14:30:00,22.51,22.53,22.49,22.5,80500.0,17.0219,17.037,17.0067,17.0143,80500.0
2010-04-16 15:00:00,22.5,22.52,22.45,22.45,117000.0,17.0143,17.0294,16.9765,16.9765,117000.0
2010-04-16 15:30:00,22.45,22.5,22.44,22.46,294300.0,16.9765,17.0143,16.9689,16.984,294300.0
2010-04-19 09:30:00,22.32,22.49,22.32,22.42,60900.0,16.8782,17.0067,16.8782,16.9538,60900.0
2010-04-19 10:00:00,22.43,22.5,22.42,22.46,119900.0,16.9614,17.0143,16.9538,16.984,119900.0
2010-04-19 10:30:00,22.45,22.48,22.42,22.46,51500.0,16.9765,16.9992,16.9538,16.984,51500.0
2010-04-19 11:00:00,22.45,22.47,22.4,22.42,48700.0,16.9765,16.9916,16.9387,16.9538,48700.0
2010-04-19 11:30:00,22.41,22.45,22.35,22.37,130500.0,16.9462,16.9765,16.9009,16.916,130500.0
2010-04-19 12:00:00,22.36,22.37,22.26,22.31,116200.0,16.9084,16.916,16.8328,16.8706,116200.0
2010-04-19 12:30:00,22.31,22.44,22.3,22.4,68700.0,16.8706,16.9689,16.8631,16.9387,68700.0
2010-04-19 13:00:00,22.4,22.42,22.38,22.4,73700.0,16.9387,16.9538,16.9235,16.9387,73700.0
2010-04-19 13:30:00,22.4,22.42,22.34,22.35,60100.0,16.9387,16.9538,16.8933,16.9009,60100.0
2010-04-19 14:00:00,22.34,22.41,22.34,22.39,95600.0,16.8933,16.9462,16.8933,16.9311,95600.0
2010-04-19 14:30:00,22.39,22.46,22.38,22.45,78400.0,16.9311,16.984,16.9235,16.9765,78400.0
2010-04-19 15:00:00,22.46,22.56,22.46,22.56,80000.0,16.984,17.0597,16.984,17.0597,80000.0
2010-04-19 15:30:00,22.55,22.59,22.47,22.57,128200.0,17.0521,17.0823,16.9916,17.0672,128200.0
2010-04-20 09:30:00,22.64,22.75,22.6,22.62,62400.0,17.1202,17.2033,17.0899,17.105,62400.0
2010-04-20 10:00:00,22.62,22.68,22.58,22.66,48400.0,17.105,17.1504,17.0748,17.1353,48400.0
2010-04-20 10:30:00,22.67,22.79,22.65,22.75,72400.0,17.1428,17.2336,17.1277,17.2033,72400.0
2010-04-20 11:00:00,22.76,22.79,22.73,22.79,70000.0,17.2109,17.2336,17.1882,17.2336,70000.0
2010-04-20 11:30:00,22.79,22.83,22.77,22.82,115500.0,17.2336,17.2638,17.2185,17.2563,115500.0
2010-04-20 12:00:00,22.83,22.91,22.81,22.89,46500.0,17.2638,17.3243,17.2487,17.3092,46500.0
2010-04-20 12:30:00,22.88,22.92,22.85,22.87,181600.0,17.3016,17.3319,17.279,17.2941,181600.0
2010-04-20 13:00:00,22.87,22.89,22.87,22.88,42800.0,17.2941,17.3092,17.2941,17.3016,42800.0
2010-04-20 13:30:00,22.88,22.9,22.86,22.87,96000.0,17.3016,17.3168,17.2865,17.2941,96000.0
2010-04-20 14:00:00,22.88,22.99,22.86,22.89,281500.0,17.3016,17.3848,17.2865,17.3092,281500.0
2010-04-20 14:30:00,22.89,22.93,22.87,22.92,37900.0,17.3092,17.3395,17.2941,17.3319,37900.0
2010-04-20 15:00:00,22.92,22.93,22.87,22.91,147800.0,17.3319,17.3395,17.2941,17.3243,147800.0
2010-04-20 15:30:00,22.91,22.96,22.91,22.96,113000.0,17.3243,17.3621,17.3243,17.3621,113000.0
2010-04-21 09:30:00,23.02,23.08,22.96,23.05,51100.0,17.4075,17.4529,17.3621,17.4302,51100.0
2010-04-21 10:00:00,23.06,23.41,23.03,23.29,214700.0,17.4378,17.7024,17.4151,17.6117,214700.0
2010-04-21 10:30:00,23.29,23.3,23.21,23.21,82900.0,17.6117,17.6192,17.5512,17.5512,82900.0
2010-04-21 11:00:00,23.21,23.28,23.16,23.27,201300.0,17.5512,17.6041,17.5134,17.5966,201300.0
2010-04-21 11:30:00,23.27,23.32,23.18,23.21,90200.0,17.5966,17.6344,17.5285,17.5512,90200.0
2010-04-21 12:00:00,23.2,23.2,23.09,23.12,49600.0,17.5436,17.5436,17.4604,17.4831,49600.0
2010-04-21 12:30:00,23.12,23.22,23.12,23.15,63100.0,17.4831,17.5587,17.4831,17.5058,63100.0
2010-04-21 13:00:00,23.15,23.18,23.14,23.16,60600.0,17.5058,17.5285,17.4983,17.5134,60600.0
2010-04-21 13:30:00,23.15,23.19,23.15,23.17,132400.0,17.5058,17.5361,17.5058,17.5209,132400.0
2010-04-21 14:00:00,23.17,23.17,23.02,23.07,124000.0,17.5209,17.5209,17.4075,17.4453,124000.0
2010-04-21 14:30:00,23.07,23.08,22.97,23.02,116600.0,17.4453,17.4529,17.3697,17.4075,116600.0
2010-04-21 15:00:00,23.03,23.09,23.02,23.03,104200.0,17.4151,17.4604,17.4075,17.4151,104200.0
2010-04-21 15:30:00,23.03,23.1,23.02,23.08,163300.0,17.4151,17.468,17.4075,17.4529,163300.0
2010-04-22 09:30:00,22.97,22.97,22.76,22.82,130300.0,17.3697,17.3697,17.2109,17.2563,130300.0
2010-04-22 10:00:00,22.82,22.93,22.76,22.91,111400.0,17.2563,17.3395,17.2109,17.3243,111400.0
2010-04-22 10:30:00,22.91,23.01,22.82,23.0,37500.0,17.3243,17.3999,17.2563,17.3924,37500.0
2010-04-22 11:00:00,23.0,23.03,22.97,23.02,27900.0,17.3924,17.4151,17.3697,17.4075,27900.0
2010-04-22 11:30:00,23.03,23.05,23.0,23.05,30200.0,17.4151,17.4302,17.3924,17.4302,30200.0
2010-04-22 12:00:00,23.05,23.06,23.0,23.05,66500.0,17.4302,17.4378,17.3924,17.4302,66500.0
2010-04-22 12:30:00,23.06,23.07,23.0,23.0,58400.0,17.4378,17.4453,17.3924,17.3924,58400.0
2010-04-22 13:00:00,23.01,23.14,22.99,23.13,75100.0,17.3999,17.4983,17.3848,17.4907,75100.0
2010-04-22 13:30:00,23.13,23.19,23.13,23.18,52300.0,17.4907,17.5361,17.4907,17.5285,52300.0
2010-04-22 14:00:00,23.19,23.2,23.17,23.19,56700.0,17.5361,17.5436,17.5209,17.5361,56700.0
2010-04-22 14:30:00,23.19,23.19,23.12,23.12,55100.0,17.5361,17.5361,17.4831,17.4831,55100.0
2010-04-22 15:00:00,23.13,23.18,23.12,23.16,70900.0,17.4907,17.5285,17.4831,17.5134,70900.0
2010-04-22 15:30:00,23.17,23.21,23.16,23.19,174900.0,17.5209,17.5512,17.5134,17.5361,174900.0
2010-04-23 09:30:00,23.17,23.26,23.02,23.24,43200.0,17.5209,17.589,17.4075,17.5739,43200.0
2010-04-23 10:00:00,23.23,23.36,23.19,23.23,78600.0,17.5663,17.6646,17.5361,17.5663,78600.0
2010-04-23 10:30:00,23.21,23.27,23.1,23.25,61100.0,17.5512,17.5966,17.468,17.5814,61100.0
2010-04-23 11:00:00,23.24,23.25,23.14,23.15,36100.0,17.5739,17.5814,17.4983,17.5058,36100.0
2010-04-23 11:30:00,23.15,23.15,23.03,23.08,92100.0,17.5058,17.5058,17.4151,17.4529,92100.0
2010-04-23 12:00:00,23.08,23.18,23.07,23.18,18700.0,17.4529,17.5285,17.4453,17.5285,18700.0
2010-04-23 12:30:00,23.18,23.21,23.16,23.2,35700.0,17.5285,17.5512,17.5134,17.5436,35700.0
2010-04-23 13:00:00,23.21,23.28,23.21,23.23,33200.0,17.5512,17.6041,17.5512,17.5663,33200.0
2010-04-23 13:30:00,23.22,23.23,23.19,23.21,49600.0,17.5587,17.5663,17.5361,17.5512,49600.0
2010-04-23 14:00:00,23.2,23.21,23.18,23.2,25900.0,17.5436,17.5512,17.5285,17.5436,25900.0
2010-04-23 14:30:00,23.2,23.21,23.14,23.15,102400.0,17.5436,17.5512,17.4983,17.5058,102400.0
2010-04-23 15:00:00,23.16,23.21,23.15,23.16,96200.0,17.5134,17.5512,17.5058,17.5134,96200.0
2010-04-23 15:30:00,23.16,23.27,23.16,23.24,174600.0,17.5134,17.5966,17.5134,17.5739,174600.0
2010-04-26 09:30:00,23.32,23.43,23.28,23.35,56700.0,17.6344,17.7175,17.6041,17.6571,56700.0
2010-04-26 10:00:00,23.33,23.39,23.33,23.37,84900.0,17.6419,17.6873,17.6419,17.6722,84900.0
2010-04-26 10:30:00,23.36,23.37,23.31,23.33,68500.0,17.6646,17.6722,17.6268,17.6419,68500.0
2010-04-26 11:00:00,23.33,23.38,23.33,23.37,42400.0,17.6419,17.6797,17.6419,17.6722,42400.0
2010-04-26 11:30:00,23.37,23.38,23.23,23.25,64000.0,17.6722,17.6797,17.5663,17.5814,64000.0
2010-04-26 12:00:00,23.25,23.26,23.19,23.19,47800.0,17.5814,17.589,17.5361,17.5361,47800.0
2010-04-26 12:30:00,23.19,23.2,23.13,23.16,83300.0,17.5361,17.5436,17.4907,17.5134,83300.0
2010-04-26 13:00:00,23.16,23.18,23.15,23.16,66000.0,17.5134,17.5285,17.5058,17.5134,66000.0
2010-04-26 13:30:00,23.16,23.17,23.05,23.05,76600.0,17.5134,17.5209,17.4302,17.4302,76600.0
2010-04-26 14:00:00,23.05,23.23,23.05,23.23,82000.0,17.4302,17.5663,17.4302,17.5663,82000.0
2010-04-26 14:30:00,23.23,23.23,23.11,23.11,70500.0,17.5663,17.5663,17.4756,17.4756,70500.0
2010-04-26 15:00:00,23.11,23.12,23.0,23.06,130600.0,17.4756,17.4831,17.3924,17.4378,130600.0
2010-04-26 15:30:00,23.05,23.14,23.05,23.11,227500.0,17.4302,17.4983,17.4302,17.4756,227500.0
2010-04-27 09:30:00,23.03,23.11,22.92,22.98,207700.0,17.4151,17.4756,17.3319,17.3773,207700.0
2010-04-27 10:00:00,23.0,23.15,22.95,23.13,83800.0,17.3924,17.5058,17.3546,17.4907,83800.0
2010-04-27 10:30:00,23.13,23.18,23.13,23.18,52200.0,17.4907,17.5285,17.4907,17.5285,52200.0
2010-04-27 11:00:00,23.17,23.18,22.93,22.96,161900.0,17.5209,17.5285,17.3395,17.3621,161900.0
2010-04-27 11:30:00,22.96,23.16,22.87,23.03,265500.0,17.3621,17.5134,17.2941,17.4151,265500.0
2010-04-27 12:00:00,23.03,23.05,22.91,23.0,219900.0,17.4151,17.4302,17.3243,17.3924,219900.0
2010-04-27 12:30:00,23.0,23.01,22.99,23.01,53400.0,17.3924,17.3999,17.3848,17.3999,53400.0
2010-04-27 13:00:00,23.0,23.08,23.0,23.06,95800.0,17.3924,17.4529,17.3924,17.4378,95800.0
2010-04-27 13:30:00,23.08,23.09,23.0,23.0,95000.0,17.4529,17.4604,17.3924,17.3924,95000.0
2010-04-27 14:00:00,23.0,23.04,22.95,23.04,127600.0,17.3924,17.4226,17.3546,17.4226,127600.0
2010-04-27 14:30:00,23.03,23.03,22.99,23.0,133800.0,17.4151,17.4151,17.3848,17.3924,133800.0
2010-04-27 15:00:00,23.0,23.04,22.9,22.91,217600.0,17.3924,17.4226,17.3168,17.3243,217600.0
2010-04-27 15:30:00,22.9,22.94,22.72,22.77,530400.0,17.3168,17.347,17.1807,17.2185,530400.0
2010-04-28 09:30:00,22.96,23.18,22.47,22.5,289100.0,17.3621,17.5285,16.9916,17.0143,289100.0
2010-04-28 10:00:00,22.51,22.62,22.49,22.62,217800.0,17.0219,17.105,17.0067,17.105,217800.0
2010-04-28 10:30:00,22.62,22.64,22.42,22.44,178000.0,17.105,17.1202,16.9538,16.9689,178000.0
2010-04-28 11:00:00,22.45,22.46,22.11,22.15,394300.0,16.9765,16.984,16.7194,16.7496,394300.0
2010-04-28 11:30:00,22.15,22.16,21.95,22.1,167800.0,16.7496,16.7572,16.5984,16.7118,167800.0
2010-04-28 12:00:00,22.1,22.22,22.0,22.21,77800.0,16.7118,16.8026,16.6362,16.795,77800.0
2010-04-28 12:30:00,22.21,22.22,22.15,22.21,81100.0,16.795,16.8026,16.7496,16.795,81100.0
2010-04-28 13:00:00,22.2,22.27,22.2,22.23,129700.0,16.7874,16.8404,16.7874,16.8101,129700.0
2010-04-28 13:30:00,22.23,22.24,22.15,22.24,79100.0,16.8101,16.8177,16.7496,16.8177,79100.0
2010-04-28 14:00:00,22.24,22.31,22.22,22.26,164500.0,16.8177,16.8706,16.8026,16.8328,164500.0
2010-04-28 14:30:00,22.25,22.31,22.21,22.3,161400.0,16.8252,16.8706,16.795,16.8631,161400.0
2010-04-28 15:00:00,22.31,22.42,22.3,22.34,157600.0,16.8706,16.9538,16.8631,16.8933,157600.0
2010-04-28 15:30:00,22.34,22.34,22.26,22.32,432700.0,16.8933,16.8933,16.8328,16.8782,432700.0
2010-04-29 09:30:00,22.38,22.47,22.11,22.13,76500.0,16.9235,16.9916,16.7194,16.7345,76500.0
2010-04-29 10:00:00,22.13,22.22,22.06,22.11,86500.0,16.7345,16.8026,16.6816,16.7194,86500.0
2010-04-29 10:30:00,22.11,22.17,22.04,22.16,66000.0,16.7194,16.7647,16.6664,16.7572,66000.0
2010-04-29 11:00:00,22.16,22.17,22.1,22.17,75800.0,16.7572,16.7647,16.7118,16.7647,75800.0
2010-04-29 11:30:00,22.17,22.19,22.14,22.17,64900.0,16.7647,16.7799,16.7421,16.7647,64900.0
2010-04-29 12:00:00,22.17,22.25,22.17,22.23,49700.0,16.7647,16.8252,16.7647,16.8101,49700.0
2010-04-29 12:30:00,22.22,22.28,22.22,22.24,42600.0,16.8026,16.8479,16.8026,16.8177,42600.0
2010-04-29 13:00:00,22.24,22.24,22.21,22.22,38900.0,16.8177,16.8177,16.795,16.8026,38900.0
2010-04-29 13:30:00,22.23,22.25,22.22,22.23,54400.0,16.8101,16.8252,16.8026,16.8101,54400.0
2010-04-29 14:00:00,22.23,22.24,22.2,22.22,54700.0,16.8101,16.8177,16.7874,16.8026,54700.0
2010-04-29 14:30:00,22.23,22.24,22.17,22.18,55100.0,16.8101,16.8177,16.7647,16.7723,55100.0
2010-04-29 15:00:00,22.18,22.18,22.14,22.16,73000.0,16.7723,16.7723,16.7421,16.7572,73000.0
2010-04-29 15:30:00,22.15,22.29,22.15,22.28,286000.0,16.7496,16.8555,16.7496,16.8479,286000.0
2010-04-30 09:30:00,22.37,22.49,22.32,22.32,65100.0,16.916,17.0067,16.8782,16.8782,65100.0
2010-04-30 10:00:00,22.31,22.31,22.13,22.15,67200.0,16.8706,16.8706,16.7345,16.7496,67200.0
2010-04-30 10:30:00,22.15,22.19,22.07,22.18,49600.0,16.7496,16.7799,16.6891,16.7723,49600.0
2010-04-30 11:00:00,22.18,22.2,22.05,22.05,53600.0,16.7723,16.7874,16.674,16.674,53600.0
2010-04-30 11:30:00,22.05,22.05,21.97,21.97,68300.0,16.674,16.674,16.6135,16.6135,68300.0
2010-04-30 12:00:00,21.98,21.98,21.86,21.9,46300.0,16.6211,16.6211,16.5303,16.5606,46300.0
2010-04-30 12:30:00,21.89,21.9,21.8,21.81,55600.0,16.553,16.5606,16.485,16.4925,55600.0
2010-04-30 13:00:00,21.8,21.89,21.8,21.89,36800.0,16.485,16.553,16.485,16.553,36800.0
2010-04-30 13:30:00,21.88,21.92,21.86,21.86,42200.0,16.5455,16.5757,16.5303,16.5303,42200.0
2010-04-30 14:00:00,21.85,21.86,21.77,21.79,93800.0,16.5228,16.5303,16.4623,16.4774,93800.0
2010-04-30 14:30:00,21.79,21.8,21.72,21.75,136200.0,16.4774,16.485,16.4245,16.4471,136200.0
2010-04-30 15:00:00,21.75,21.77,21.72,21.75,155400.0,16.4471,16.4623,16.4245,16.4471,155400.0
2010-04-30 15:30:00,21.75,21.77,21.45,21.47,733300.0,16.4471,16.4623,16.2203,16.2354,733300.0
2010-05-03 09:30:00,21.64,21.66,21.5,21.61,77300.0,16.364,16.3791,16.2581,16.3413,77300.0
2010-05-03 10:00:00,21.61,21.61,21.4,21.4,128400.0,16.3413,16.3413,16.1825,16.1825,128400.0
2010-05-03 10:30:00,21.41,21.5,21.39,21.4,113200.0,16.19,16.2581,16.1749,16.1825,113200.0
2010-05-03 11:00:00,21.39,21.46,21.38,21.44,119200.0,16.1749,16.2279,16.1674,16.2127,119200.0
2010-05-03 11:30:00,21.45,21.47,21.44,21.44,92200.0,16.2203,16.2354,16.2127,16.2127,92200.0
2010-05-03 12:00:00,21.44,21.45,21.35,21.45,93600.0,16.2127,16.2203,16.1447,16.2203,93600.0
2010-05-03 12:30:00,21.45,21.5,21.44,21.5,136800.0,16.2203,16.2581,16.2127,16.2581,136800.0
2010-05-03 13:00:00,21.5,21.54,21.49,21.53,69600.0,16.2581,16.2883,16.2505,16.2808,69600.0
2010-05-03 13:30:00,21.54,21.59,21.53,21.58,108300.0,16.2883,16.3262,16.2808,16.3186,108300.0
2010-05-03 14:00:00,21.59,21.63,21.58,21.63,50200.0,16.3262,16.3564,16.3186,16.3564,50200.0
2010-05-03 14:30:00,21.63,21.69,21.62,21.65,76400.0,16.3564,16.4018,16.3488,16.3715,76400.0
2010-05-03 15:00:00,21.64,21.65,21.59,21.61,93600.0,16.364,16.3715,16.3262,16.3413,93600.0
2010-05-03 15:30:00,21.61,21.71,21.59,21.69,400000.0,16.3413,16.4169,16.3262,16.4018,400000.0
2010-05-04 09:30:00,21.41,21.52,21.28,21.52,158100.0,16.19,16.2732,16.0917,16.2732,158100.0
2010-05-04 10:00:00,21.51,21.55,21.4,21.5,146500.0,16.2657,16.2959,16.1825,16.2581,146500.0
2010-05-04 10:30:00,21.5,21.65,21.49,21.51,206100.0,16.2581,16.3715,16.2505,16.2657,206100.0
2010-05-04 11:00:00,21.51,21.57,21.4,21.41,171000.0,16.2657,16.311,16.1825,16.19,171000.0
2010-05-04 11:30:00,21.42,21.55,21.42,21.44,104400.0,16.1976,16.2959,16.1976,16.2127,104400.0
2010-05-04 12:00:00,21.45,21.45,21.3,21.37,81600.0,16.2203,16.2203,16.1069,16.1598,81600.0
2010-05-04 12:30:00,21.37,21.51,21.36,21.5,111600.0,16.1598,16.2657,16.1522,16.2581,111600.0
2010-05-04 13:00:00,21.49,21.52,21.39,21.43,63600.0,16.2505,16.2732,16.1749,16.2052,63600.0
2010-05-04 13:30:00,21.42,21.54,21.42,21.48,77700.0,16.1976,16.2883,16.1976,16.243,77700.0
2010-05-04 14:00:00,21.47,21.54,21.44,21.45,93300.0,16.2354,16.2883,16.2127,16.2203,93300.0
2010-05-04 14:30:00,21.45,21.51,21.43,21.47,142600.0,16.2203,16.2657,16.2052,16.2354,142600.0
2010-05-04 15:00:00,21.47,21.57,21.47,21.56,152400.0,16.2354,16.311,16.2354,16.3035,152400.0
2010-05-04 15:30:00,21.56,21.59,21.45,21.52,410400.0,16.3035,16.3262,16.2203,16.2732,410400.0
2010-05-05 09:30:00,21.36,21.52,21.18,21.5,230200.0,16.1522,16.2732,16.0161,16.2581,230200.0
2010-05-05 10:00:00,21.51,21.73,21.5,21.61,168800.0,16.2657,16.432,16.2581,16.3413,168800.0
2010-05-05 10:30:00,21.62,21.75,21.59,21.65,64600.0,16.3488,16.4471,16.3262,16.3715,64600.0
2010-05-05 11:00:00,21.65,21.65,21.57,21.57,49500.0,16.3715,16.3715,16.311,16.311,49500.0
2010-05-05 11:30:00,21.57,21.71,21.55,21.7,53700.0,16.311,16.4169,16.2959,16.4093,53700.0
2010-05-05 12:00:00,21.7,21.71,21.6,21.62,76200.0,16.4093,16.4169,16.3337,16.3488,76200.0
2010-05-05 12:30:00,21.63,21.65,21.56,21.63,78900.0,16.3564,16.3715,16.3035,16.3564,78900.0
2010-05-05 13:00:00,21.63,21.67,21.58,21.65,71300.0,16.3564,16.3867,16.3186,16.3715,71300.0
2010-05-05 13:30:00,21.66,21.7,21.59,21.59,110200.0,16.3791,16.4093,16.3262,16.3262,110200.0
2010-05-05 14:00:00,21.59,21.62,21.55,21.55,77400.0,16.3262,16.3488,16.2959,16.2959,77400.0
2010-05-05 14:30:00,21.55,21.56,21.41,21.46,125200.0,16.2959,16.3035,16.19,16.2279,125200.0
2010-05-05 15:00:00,21.46,21.48,21.41,21.41,123500.0,16.2279,16.243,16.19,16.19,123500.0
2010-05-05 15:30:00,21.41,21.46,21.36,21.43,243200.0,16.19,16.2279,16.1522,16.2052,243200.0
2010-05-06 09:30:00,21.31,21.49,21.29,21.45,43300.0,16.1144,16.2505,16.0993,16.2203,43300.0
2010-05-06 10:00:00,21.46,21.47,21.31,21.31,49300.0,16.2279,16.2354,16.1144,16.1144,49300.0
2010-05-06 10:30:00,21.31,21.34,21.2,21.26,101500.0,16.1144,16.1371,16.0312,16.0766,101500.0
2010-05-06 11:00:00,21.26,21.27,21.15,21.25,86400.0,16.0766,16.0842,15.9934,16.0691,86400.0
2010-05-06 11:30:00,21.25,21.26,21.12,21.19,63400.0,16.0691,16.0766,15.9707,16.0237,63400.0
2010-05-06 12:00:00,21.2,21.27,21.16,21.16,71600.0,16.0312,16.0842,16.001,16.001,71600.0
2010-05-06 12:30:00,21.16,21.19,21.07,21.19,64500.0,16.001,16.0237,15.9329,16.0237,64500.0
2010-05-06 13:00:00,21.19,21.23,20.97,21.04,67900.0,16.0237,16.0539,15.8573,15.9103,67900.0
2010-05-06 13:30:00,21.04,21.04,20.85,20.93,70000.0,15.9103,15.9103,15.7666,15.8271,70000.0
2010-05-06 14:00:00,20.93,20.94,20.58,20.67,120800.0,15.8271,15.8346,15.5624,15.6305,120800.0
2010-05-06 14:30:00,20.67,20.84,19.32,20.5,350900.0,15.6305,15.759,14.6096,15.5019,350900.0
2010-05-06 15:00:00,20.44,20.81,20.38,20.52,259500.0,15.4565,15.7363,15.4112,15.517,259500.0
2010-05-06 15:30:00,20.52,20.99,20.51,20.69,463000.0,15.517,15.8724,15.5095,15.6456,463000.0
2010-05-07 09:30:00,20.64,20.9,20.52,20.71,111900.0,15.6078,15.8044,15.517,15.6607,111900.0
2010-05-07 10:00:00,20.72,20.79,20.16,20.32,102600.0,15.6683,15.7212,15.2448,15.3658,102600.0
2010-05-07 10:30:00,20.32,20.63,20.32,20.57,124100.0,15.3658,15.6002,15.3658,15.5548,124100.0
2010-05-07 11:00:00,20.57,20.95,20.46,20.59,188700.0,15.5548,15.8422,15.4717,15.57,188700.0
2010-05-07 11:30:00,20.55,20.84,20.45,20.74,131700.0,15.5397,15.759,15.4641,15.6834,131700.0
2010-05-07 12:00:00,20.74,20.92,20.65,20.73,112500.0,15.6834,15.8195,15.6153,15.6758,112500.0
2010-05-07 12:30:00,20.73,20.79,20.61,20.66,110600.0,15.6758,15.7212,15.5851,15.6229,110600.0
2010-05-07 13:00:00,20.66,20.83,20.66,20.68,427800.0,15.6229,15.7515,15.6229,15.638,427800.0
2010-05-07 13:30:00,20.68,20.94,20.67,20.8,142800.0,15.638,15.8346,15.6305,15.7288,142800.0
2010-05-07 14:00:00,20.81,20.83,20.63,20.63,167000.0,15.7363,15.7515,15.6002,15.6002,167000.0
2010-05-07 14:30:00,20.62,20.77,20.61,20.65,150800.0,15.5927,15.7061,15.5851,15.6153,150800.0
2010-05-07 15:00:00,20.66,20.7,20.47,20.61,290000.0,15.6229,15.6531,15.4792,15.5851,290000.0
2010-05-07 15:30:00,20.61,20.62,20.49,20.52,391400.0,15.5851,15.5927,15.4943,15.517,391400.0
2010-05-10 09:30:00,21.49,21.61,21.36,21.5,83400.0,16.2505,16.3413,16.1522,16.2581,83400.0
2010-05-10 10:00:00,21.49,21.53,21.35,21.38,71800.0,16.2505,16.2808,16.1447,16.1674,71800.0
2010-05-10 10:30:00,21.37,21.39,21.24,21.31,75600.0,16.1598,16.1749,16.0615,16.1144,75600.0
2010-05-10 11:00:00,21.33,21.43,21.3,21.36,64300.0,16.1295,16.2052,16.1069,16.1522,64300.0
2010-05-10 11:30:00,21.36,21.49,21.33,21.49,44900.0,16.1522,16.2505,16.1295,16.2505,44900.0
2010-05-10 12:00:00,21.48,21.49,21.41,21.42,35300.0,16.243,16.2505,16.19,16.1976,35300.0
2010-05-10 12:30:00,21.42,21.46,21.37,21.37,31100.0,16.1976,16.2279,16.1598,16.1598,31100.0
2010-05-10 13:00:00,21.37,21.38,21.24,21.27,57000.0,16.1598,16.1674,16.0615,16.0842,57000.0
2010-05-10 13:30:00,21.27,21.36,21.24,21.29,48700.0,16.0842,16.1522,16.0615,16.0993,48700.0
2010-05-10 14:00:00,21.29,21.36,21.26,21.3,76400.0,16.0993,16.1522,16.0766,16.1069,76400.0
2010-05-10 14:30:00,21.31,21.35,21.22,21.34,85400.0,16.1144,16.1447,16.0464,16.1371,85400.0
2010-05-10 15:00:00,21.35,21.35,21.28,21.32,99500.0,16.1447,16.1447,16.0917,16.122,99500.0
2010-05-10 15:30:00,21.31,21.46,21.28,21.44,257500.0,16.1144,16.2279,16.0917,16.2127,257500.0
2010-05-11 09:30:00,21.27,21.27,21.03,21.13,51000.0,16.0842,16.0842,15.9027,15.9783,51000.0
2010-05-11 10:00:00,21.13,21.19,21.09,21.15,57700.0,15.9783,16.0237,15.9481,15.9934,57700.0
2010-05-11 10:30:00,21.15,21.23,21.1,21.1,48200.0,15.9934,16.0539,15.9556,15.9556,48200.0
2010-05-11 11:00:00,21.11,21.2,21.1,21.19,42700.0,15.9632,16.0312,15.9556,16.0237,42700.0
2010-05-11 11:30:00,21.19,21.31,21.15,21.27,76300.0,16.0237,16.1144,15.9934,16.0842,76300.0
2010-05-11 12:00:00,21.27,21.35,21.27,21.3,33800.0,16.0842,16.1447,16.0842,16.1069,33800.0
2010-05-11 12:30:00,21.3,21.35,21.24,21.3,50300.0,16.1069,16.1447,16.0615,16.1069,50300.0
2010-05-11 13:00:00,21.31,21.41,21.29,21.29,150300.0,16.1144,16.19,16.0993,16.0993,150300.0
2010-05-11 13:30:00,21.29,21.35,21.27,21.32,68800.0,16.0993,16.1447,16.0842,16.122,68800.0
2010-05-11 14:00:00,21.33,21.33,21.19,21.24,100200.0,16.1295,16.1295,16.0237,16.0615,100200.0
2010-05-11 14:30:00,21.25,21.26,21.17,21.22,77100.0,16.0691,16.0766,16.0086,16.0464,77100.0
2010-05-11 15:00:00,21.22,21.22,21.09,21.13,142400.0,16.0464,16.0464,15.9481,15.9783,142400.0
2010-05-11 15:30:00,21.14,21.14,21.02,21.02,387500.0,15.9859,15.9859,15.8951,15.8951,387500.0
2010-05-12 09:30:00,21.06,21.23,21.02,21.19,94200.0,15.9254,16.0539,15.8951,16.0237,94200.0
2010-05-12 10:00:00,21.22,21.32,21.18,21.29,42600.0,16.0464,16.122,16.0161,16.0993,42600.0
2010-05-12 10:30:00,21.28,21.29,21.17,21.25,49800.0,16.0917,16.0993,16.0086,16.0691,49800.0
2010-05-12 11:00:00,21.25,21.31,21.16,21.17,52300.0,16.0691,16.1144,16.001,16.0086,52300.0
2010-05-12 11:30:00,21.16,21.26,21.16,21.25,37200.0,16.001,16.0766,16.001,16.0691,37200.0
2010-05-12 12:00:00,21.26,21.33,21.26,21.31,24800.0,16.0766,16.1295,16.0766,16.1144,24800.0
2010-05-12 12:30:00,21.32,21.34,21.3,21.34,32700.0,16.122,16.1371,16.1069,16.1371,32700.0
2010-05-12 13:00:00,21.34,21.4,21.31,21.36,32500.0,16.1371,16.1825,16.1144,16.1522,32500.0
2010-05-12 13:30:00,21.35,21.37,21.29,21.3,48000.0,16.1447,16.1598,16.0993,16.1069,48000.0
2010-05-12 14:00:00,21.3,21.36,21.3,21.36,62700.0,16.1069,16.1522,16.1069,16.1522,62700.0
2010-05-12 14:30:00,21.36,21.39,21.34,21.39,41700.0,16.1522,16.1749,16.1371,16.1749,41700.0
2010-05-12 15:00:00,21.39,21.42,21.35,21.37,71000.0,16.1749,16.1976,16.1447,16.1598,71000.0
2010-05-12 15:30:00,21.37,21.39,21.33,21.39,138300.0,16.1598,16.1749,16.1295,16.1749,138300.0
2010-05-13 09:30:00,21.37,21.49,21.12,21.43,156200.0,16.1598,16.2505,15.9707,16.2052,156200.0
2010-05-13 10:00:00,21.42,21.6,21.4,21.52,74000.0,16.1976,16.3337,16.1825,16.2732,74000.0
2010-05-13 10:30:00,21.52,21.63,21.49,21.52,36100.0,16.2732,16.3564,16.2505,16.2732,36100.0
2010-05-13 11:00:00,21.52,21.54,21.46,21.52,34400.0,16.2732,16.2883,16.2279,16.2732,34400.0
2010-05-13 11:30:00,21.51,21.52,21.46,21.48,52500.0,16.2657,16.2732,16.2279,16.243,52500.0
2010-05-13 12:00:00,21.48,21.53,21.47,21.51,23400.0,16.243,16.2808,16.2354,16.2657,23400.0
2010-05-13 12:30:00,21.52,21.64,21.49,21.58,120100.0,16.2732,16.364,16.2505,16.3186,120100.0
2010-05-13 13:00:00,21.58,21.67,21.55,21.67,46400.0,16.3186,16.3867,16.2959,16.3867,46400.0
2010-05-13 13:30:00,21.67,21.75,21.66,21.71,80400.0,16.3867,16.4471,16.3791,16.4169,80400.0
2010-05-13 14:00:00,21.72,21.74,21.69,21.7,56700.0,16.4245,16.4396,16.4018,16.4093,56700.0
2010-05-13 14:30:00,21.7,21.71,21.59,21.59,105700.0,16.4093,16.4169,16.3262,16.3262,105700.0
2010-05-13 15:00:00,21.6,21.65,21.51,21.55,145500.0,16.3337,16.3715,16.2657,16.2959,145500.0
2010-05-13 15:30:00,21.55,21.63,21.51,21.54,388600.0,16.2959,16.3564,16.2657,16.2883,388600.0
2010-05-14 09:30:00,21.44,21.46,21.19,21.35,81100.0,16.2127,16.2279,16.0237,16.1447,81100.0
2010-05-14 10:00:00,21.35,21.5,21.28,21.43,97100.0,16.1447,16.2581,16.0917,16.2052,97100.0
2010-05-14 10:30:00,21.43,21.5,21.37,21.4,84600.0,16.2052,16.2581,16.1598,16.1825,84600.0
2010-05-14 11:00:00,21.4,21.42,21.21,21.32,91200.0,16.1825,16.1976,16.0388,16.122,91200.0
2010-05-14 11:30:00,21.3,21.38,21.16,21.17,62800.0,16.1069,16.1674,16.001,16.0086,62800.0
2010-05-14 12:00:00,21.17,21.19,21.08,21.18,53500.0,16.0086,16.0237,15.9405,16.0161,53500.0
2010-05-14 12:30:00,21.17,21.21,21.13,21.2,45400.0,16.0086,16.0388,15.9783,16.0312,45400.0
2010-05-14 13:00:00,21.2,21.22,21.1,21.11,42000.0,16.0312,16.0464,15.9556,15.9632,42000.0
2010-05-14 13:30:00,21.11,21.16,21.08,21.15,45100.0,15.9632,16.001,15.9405,15.9934,45100.0
2010-05-14 14:00:00,21.13,21.14,21.0,21.04,57800.0,15.9783,15.9859,15.88,15.9103,57800.0
2010-05-14 14:30:00,21.05,21.1,21.04,21.1,67700.0,15.9178,15.9556,15.9103,15.9556,67700.0
2010-05-14 15:00:00,21.09,21.13,21.02,21.04,143600.0,15.9481,15.9783,15.8951,15.9103,143600.0
2010-05-14 15:30:00,21.04,21.2,21.04,21.14,461900.0,15.9103,16.0312,15.9103,15.9859,461900.0
2010-05-17 09:30:00,21.3,22.77,21.3,22.74,685900.0,16.1069,17.2185,16.1069,17.1958,685900.0
2010-05-17 10:00:00,22.72,22.77,22.36,22.69,308000.0,17.1807,17.2185,16.9084,17.158,308000.0
2010-05-17 10:30:00,22.7,22.82,22.47,22.47,298400.0,17.1655,17.2563,16.9916,16.9916,298400.0
2010-05-17 11:00:00,22.47,22.48,22.24,22.34,199900.0,16.9916,16.9992,16.8177,16.8933,199900.0
2010-05-17 11:30:00,22.34,22.38,22.26,22.3,95900.0,16.8933,16.9235,16.8328,16.8631,95900.0
2010-05-17 12:00:00,22.29,22.29,22.03,22.12,122500.0,16.8555,16.8555,16.6589,16.7269,122500.0
2010-05-17 12:30:00,22.12,22.25,22.12,22.23,71900.0,16.7269,16.8252,16.7269,16.8101,71900.0
2010-05-17 13:00:00,22.23,22.28,22.19,22.26,55700.0,16.8101,16.8479,16.7799,16.8328,55700.0
2010-05-17 13:30:00,22.25,22.29,22.13,22.19,62300.0,16.8252,16.8555,16.7345,16.7799,62300.0
2010-05-17 14:00:00,22.19,22.29,22.19,22.21,115400.0,16.7799,16.8555,16.7799,16.795,115400.0
2010-05-17 14:30:00,22.2,22.36,22.18,22.34,197400.0,16.7874,16.9084,16.7723,16.8933,197400.0
2010-05-17 15:00:00,22.33,22.39,22.19,22.22,218500.0,16.8857,16.9311,16.7799,16.8026,218500.0
2010-05-17 15:30:00,22.21,22.38,22.21,22.33,495500.0,16.795,16.9235,16.795,16.8857,495500.0
2010-05-18 09:30:00,22.41,22.53,22.39,22.45,201100.0,16.9462,17.037,16.9311,16.9765,201100.0
2010-05-18 10:00:00,22.45,22.45,22.33,22.33,101400.0,16.9765,16.9765,16.8857,16.8857,101400.0
2010-05-18 10:30:00,22.32,22.33,22.14,22.22,165400.0,16.8782,16.8857,16.7421,16.8026,165400.0
2010-05-18 11:00:00,22.22,22.27,22.15,22.19,90600.0,16.8026,16.8404,16.7496,16.7799,90600.0
2010-05-18 11:30:00,22.19,22.22,21.98,21.99,95600.0,16.7799,16.8026,16.6211,16.6286,95600.0
2010-05-18 12:00:00,21.99,22.05,21.93,22.04,76400.0,16.6286,16.674,16.5833,16.6664,76400.0
2010-05-18 12:30:00,22.03,22.11,21.93,21.93,85000.0,16.6589,16.7194,16.5833,16.5833,85000.0
2010-05-18 13:00:00,21.93,21.98,21.83,21.95,91100.0,16.5833,16.6211,16.5076,16.5984,91100.0
2010-05-18 13:30:00,21.94,21.95,21.76,21.76,100900.0,16.5908,16.5984,16.4547,16.4547,100900.0
2010-05-18 14:00:00,21.77,21.87,21.74,21.78,122900.0,16.4623,16.5379,16.4396,16.4698,122900.0
2010-05-18 14:30:00,21.78,21.79,21.64,21.66,121300.0,16.4698,16.4774,16.364,16.3791,121300.0
2010-05-18 15:00:00,21.66,21.77,21.6,21.61,163000.0,16.3791,16.4623,16.3337,16.3413,163000.0
2010-05-18 15:30:00,21.6,21.63,21.55,21.57,411800.0,16.3337,16.3564,16.2959,16.311,411800.0
2010-05-19 09:30:00,21.47,21.72,21.37,21.67,147600.0,16.2354,16.4245,16.1598,16.3867,147600.0
2010-05-19 10:00:00,21.67,21.68,21.37,21.5,116100.0,16.3867,16.3942,16.1598,16.2581,116100.0
2010-05-19 10:30:00,21.48,21.54,21.43,21.52,65800.0,16.243,16.2883,16.2052,16.2732,65800.0
2010-05-19 11:00:00,21.49,21.54,21.34,21.37,109800.0,16.2505,16.2883,16.1371,16.1598,109800.0
2010-05-19 11:30:00,21.38,21.43,21.32,21.4,100100.0,16.1674,16.2052,16.122,16.1825,100100.0
2010-05-19 12:00:00,21.4,21.62,21.4,21.57,52900.0,16.1825,16.3488,16.1825,16.311,52900.0
2010-05-19 12:30:00,21.57,21.6,21.43,21.6,53900.0,16.311,16.3337,16.2052,16.3337,53900.0
2010-05-19 13:00:00,21.6,21.73,21.52,21.71,87600.0,16.3337,16.432,16.2732,16.4169,87600.0
2010-05-19 13:30:00,21.71,21.78,21.64,21.64,94800.0,16.4169,16.4698,16.364,16.364,94800.0
2010-05-19 14:00:00,21.64,21.71,21.53,21.58,102100.0,16.364,16.4169,16.2808,16.3186,102100.0
2010-05-19 14:30:00,21.59,21.68,21.54,21.61,89600.0,16.3262,16.3942,16.2883,16.3413,89600.0
2010-05-19 15:00:00,21.61,21.72,21.55,21.71,235400.0,16.3413,16.4245,16.2959,16.4169,235400.0
2010-05-19 15:30:00,21.72,21.79,21.68,21.72,390600.0,16.4245,16.4774,16.3942,16.4245,390600.0
2010-05-20 09:30:00,21.17,21.25,21.01,21.22,90500.0,16.0086,16.0691,15.8876,16.0464,90500.0
2010-05-20 10:00:00,21.22,21.29,20.92,21.01,147500.0,16.0464,16.0993,15.8195,15.8876,147500.0
2010-05-20 10:30:00,21.01,21.17,20.99,21.09,231500.0,15.8876,16.0086,15.8724,15.9481,231500.0
2010-05-20 11:00:00,21.08,21.26,21.05,21.24,67500.0,15.9405,16.0766,15.9178,16.0615,67500.0
2010-05-20 11:30:00,21.23,21.24,21.0,21.01,54900.0,16.0539,16.0615,15.88,15.8876,54900.0
2010-05-20 12:00:00,21.0,21.06,20.91,20.93,55900.0,15.88,15.9254,15.8119,15.8271,55900.0
2010-05-20 12:30:00,20.93,20.98,20.8,20.82,71500.0,15.8271,15.8649,15.7288,15.7439,71500.0
2010-05-20 13:00:00,20.81,21.08,20.81,21.01,77900.0,15.7363,15.9405,15.7363,15.8876,77900.0
2010-05-20 13:30:00,21.02,21.12,20.98,21.01,45200.0,15.8951,15.9707,15.8649,15.8876,45200.0
2010-05-20 14:00:00,21.0,21.15,20.9,21.02,67500.0,15.88,15.9934,15.8044,15.8951,67500.0
2010-05-20 14:30:00,21.01,21.19,20.96,20.99,103500.0,15.8876,16.0237,15.8498,15.8724,103500.0
2010-05-20 15:00:00,20.99,21.05,20.92,20.95,150800.0,15.8724,15.9178,15.8195,15.8422,150800.0
2010-05-20 15:30:00,20.94,21.0,20.63,20.64,307900.0,15.8346,15.88,15.6002,15.6078,307900.0
2010-05-21 09:30:00,20.47,20.76,20.04,20.71,337800.0,15.4792,15.6985,15.1541,15.6607,337800.0
2010-05-21 10:00:00,20.7,20.82,20.47,20.47,88000.0,15.6531,15.7439,15.4792,15.4792,88000.0
2010-05-21 10:30:00,20.47,20.58,20.45,20.54,85900.0,15.4792,15.5624,15.4641,15.5322,85900.0
2010-05-21 11:00:00,20.54,20.8,20.54,20.78,135300.0,15.5322,15.7288,15.5322,15.7136,135300.0
2010-05-21 11:30:00,20.77,20.93,20.75,20.9,102000.0,15.7061,15.8271,15.691,15.8044,102000.0
2010-05-21 12:00:00,20.9,20.98,20.83,20.96,115500.0,15.8044,15.8649,15.7515,15.8498,115500.0
2010-05-21 12:30:00,20.96,20.96,20.79,20.79,71600.0,15.8498,15.8498,15.7212,15.7212,71600.0
2010-05-21 13:00:00,20.79,20.8,20.65,20.69,101500.0,15.7212,15.7288,15.6153,15.6456,101500.0
2010-05-21 13:30:00,20.69,20.79,20.68,20.73,82100.0,15.6456,15.7212,15.638,15.6758,82100.0
2010-05-21 14:00:00,20.73,20.75,20.6,20.7,141800.0,15.6758,15.691,15.5775,15.6531,141800.0
2010-05-21 14:30:00,20.7,20.79,20.57,20.63,194400.0,15.6531,15.7212,15.5548,15.6002,194400.0
2010-05-21 15:00:00,20.64,20.75,20.6,20.71,194800.0,15.6078,15.691,15.5775,15.6607,194800.0
2010-05-21 15:30:00,20.72,20.96,20.65,20.94,395800.0,15.6683,15.8498,15.6153,15.8346,395800.0
2010-05-24 09:30:00,20.78,20.81,20.67,20.68,53900.0,15.7136,15.7363,15.6305,15.638,53900.0
2010-05-24 10:00:00,20.71,20.81,20.66,20.76,52100.0,15.6607,15.7363,15.6229,15.6985,52100.0
2010-05-24 10:30:00,20.76,20.85,20.76,20.83,87100.0,15.6985,15.7666,15.6985,15.7515,87100.0
2010-05-24 11:00:00,20.82,20.82,20.64,20.66,52100.0,15.7439,15.7439,15.6078,15.6229,52100.0
2010-05-24 11:30:00,20.68,20.76,20.65,20.73,51900.0,15.638,15.6985,15.6153,15.6758,51900.0
2010-05-24 12:00:00,20.73,20.8,20.71,20.71,25500.0,15.6758,15.7288,15.6607,15.6607,25500.0
2010-05-24 12:30:00,20.71,20.78,20.7,20.78,41700.0,15.6607,15.7136,15.6531,15.7136,41700.0
2010-05-24 13:00:00,20.78,20.87,20.78,20.87,112100.0,15.7136,15.7817,15.7136,15.7817,112100.0
2010-05-24 13:30:00,20.87,20.89,20.73,20.77,117400.0,15.7817,15.7968,15.6758,15.7061,117400.0
2010-05-24 14:00:00,20.76,20.81,20.7,20.7,85600.0,15.6985,15.7363,15.6531,15.6531,85600.0
2010-05-24 14:30:00,20.71,20.74,20.6,20.61,145400.0,15.6607,15.6834,15.5775,15.5851,145400.0
2010-05-24 15:00:00,20.61,20.63,20.59,20.62,166700.0,15.5851,15.6002,15.57,15.5927,166700.0
2010-05-24 15:30:00,20.62,20.72,20.51,20.58,419600.0,15.5927,15.6683,15.5095,15.5624,419600.0
2010-05-25 09:30:00,20.07,20.13,19.83,19.96,107400.0,15.1767,15.2221,14.9953,15.0936,107400.0
2010-05-25 10:00:00,19.97,20.11,19.92,19.94,103300.0,15.1011,15.207,15.0633,15.0784,103300.0
2010-05-25 10:30:00,19.93,20.07,19.91,20.07,53100.0,15.0709,15.1767,15.0558,15.1767,53100.0
2010-05-25 11:00:00,20.07,20.25,20.06,20.21,162100.0,15.1767,15.3129,15.1692,15.2826,162100.0
2010-05-25 11:30:00,20.2,20.26,20.15,20.25,72000.0,15.2751,15.3204,15.2372,15.3129,72000.0
2010-05-25 12:00:00,20.25,20.32,20.12,20.13,68400.0,15.3129,15.3658,15.2146,15.2221,68400.0
2010-05-25 12:30:00,20.13,20.19,20.09,20.12,93800.0,15.2221,15.2675,15.1919,15.2146,93800.0
2010-05-25 13:00:00,20.12,20.2,20.09,20.19,66100.0,15.2146,15.2751,15.1919,15.2675,66100.0
2010-05-25 13:30:00,20.18,20.21,20.07,20.11,59100.0,15.2599,15.2826,15.1767,15.207,59100.0
2010-05-25 14:00:00,20.1,20.29,20.08,20.27,43600.0,15.1994,15.3431,15.1843,15.328,43600.0
2010-05-25 14:30:00,20.25,20.43,20.2,20.31,63400.0,15.3129,15.449,15.2751,15.3582,63400.0
2010-05-25 15:00:00,20.31,20.49,20.31,20.47,121900.0,15.3582,15.4943,15.3582,15.4792,121900.0
2010-05-25 15:30:00,20.47,20.62,20.47,20.62,321100.0,15.4792,15.5927,15.4792,15.5927,321100.0
2010-05-26 09:30:00,20.77,20.85,20.63,20.84,54800.0,15.7061,15.7666,15.6002,15.759,54800.0
2010-05-26 10:00:00,20.85,20.91,20.78,20.79,60800.0,15.7666,15.8119,15.7136,15.7212,60800.0
2010-05-26 10:30:00,20.79,20.81,20.65,20.66,134500.0,15.7212,15.7363,15.6153,15.6229,134500.0
2010-05-26 11:00:00,20.67,20.7,20.56,20.56,112900.0,15.6305,15.6531,15.5473,15.5473,112900.0
2010-05-26 11:30:00,20.56,20.64,20.52,20.63,78500.0,15.5473,15.6078,15.517,15.6002,78500.0
2010-05-26 12:00:00,20.63,20.67,20.62,20.63,64300.0,15.6002,15.6305,15.5927,15.6002,64300.0
2010-05-26 12:30:00,20.62,20.66,20.56,20.63,57300.0,15.5927,15.6229,15.5473,15.6002,57300.0
2010-05-26 13:00:00,20.63,20.68,20.63,20.64,61300.0,15.6002,15.638,15.6002,15.6078,61300.0
2010-05-26 13:30:00,20.64,20.76,20.63,20.74,83200.0,15.6078,15.6985,15.6002,15.6834,83200.0
2010-05-26 14:00:00,20.74,20.77,20.69,20.75,114100.0,15.6834,15.7061,15.6456,15.691,114100.0
2010-05-26 14:30:00,20.75,20.76,20.59,20.64,119800.0,15.691,15.6985,15.57,15.6078,119800.0
2010-05-26 15:00:00,20.64,20.69,20.41,20.45,117400.0,15.6078,15.6456,15.4339,15.4641,117400.0
2010-05-26 15:30:00,20.45,20.55,20.4,20.46,190500.0,15.4641,15.5397,15.4263,15.4717,190500.0
2010-05-27 09:30:00,20.84,21.08,20.62,20.63,68100.0,15.759,15.9405,15.5927,15.6002,68100.0
2010-05-27 10:00:00,20.63,20.68,20.59,20.6,103900.0,15.6002,15.638,15.57,15.5775,103900.0
2010-05-27 10:30:00,20.61,20.65,20.53,20.62,103600.0,15.5851,15.6153,15.5246,15.5927,103600.0
2010-05-27 11:00:00,20.62,20.66,20.53,20.62,61500.0,15.5927,15.6229,15.5246,15.5927,61500.0
2010-05-27 11:30:00,20.62,20.63,20.55,20.63,34700.0,15.5927,15.6002,15.5397,15.6002,34700.0
2010-05-27 12:00:00,20.63,20.71,20.61,20.7,223900.0,15.6002,15.6607,15.5851,15.6531,223900.0
2010-05-27 12:30:00,20.7,20.73,20.64,20.68,115900.0,15.6531,15.6758,15.6078,15.638,115900.0
2010-05-27 13:00:00,20.69,20.69,20.61,20.67,66900.0,15.6456,15.6456,15.5851,15.6305,66900.0
2010-05-27 13:30:00,20.67,20.69,20.64,20.68,47300.0,15.6305,15.6456,15.6078,15.638,47300.0
2010-05-27 14:00:00,20.68,20.81,20.68,20.8,44900.0,15.638,15.7363,15.638,15.7288,44900.0
2010-05-27 14:30:00,20.79,20.8,20.77,20.79,46300.0,15.7212,15.7288,15.7061,15.7212,46300.0
2010-05-27 15:00:00,20.79,20.88,20.79,20.83,68900.0,15.7212,15.7893,15.7212,15.7515,68900.0
2010-05-27 15:30:00,20.84,21.07,20.83,21.06,302600.0,15.759,15.9329,15.7515,15.9254,302600.0
2010-05-28 09:30:00,21.07,21.07,20.88,20.95,34200.0,15.9329,15.9329,15.7893,15.8422,34200.0
2010-05-28 10:00:00,20.97,21.12,20.95,21.05,52000.0,15.8573,15.9707,15.8422,15.9178,52000.0
2010-05-28 10:30:00,21.04,21.1,20.93,20.94,33000.0,15.9103,15.9556,15.8271,15.8346,33000.0
2010-05-28 11:00:00,20.94,21.07,20.94,21.06,129100.0,15.8346,15.9329,15.8346,15.9254,129100.0
2010-05-28 11:30:00,21.06,21.11,21.04,21.04,52400.0,15.9254,15.9632,15.9103,15.9103,52400.0
2010-05-28 12:00:00,21.04,21.07,20.99,21.05,32000.0,15.9103,15.9329,15.8724,15.9178,32000.0
2010-05-28 12:30:00,21.05,21.08,20.83,20.9,87500.0,15.9178,15.9405,15.7515,15.8044,87500.0
2010-05-28 13:00:00,20.92,20.96,20.87,20.9,22100.0,15.8195,15.8498,15.7817,15.8044,22100.0
2010-05-28 13:30:00,20.9,20.92,20.77,20.81,43500.0,15.8044,15.8195,15.7061,15.7363,43500.0
2010-05-28 14:00:00,20.79,20.85,20.72,20.85,32400.0,15.7212,15.7666,15.6683,15.7666,32400.0
2010-05-28 14:30:00,20.85,21.03,20.83,20.96,39900.0,15.7666,15.9027,15.7515,15.8498,39900.0
2010-05-28 15:00:00,20.95,21.03,20.94,21.0,59900.0,15.8422,15.9027,15.8346,15.88,59900.0
2010-05-28 15:30:00,21.01,21.04,20.82,20.82,221800.0,15.8876,15.9103,15.7439,15.7439,221800.0
2010-06-01 09:30:00,20.6,20.61,20.46,20.5,50800.0,15.5775,15.5851,15.4717,15.5019,50800.0
2010-06-01 10:00:00,20.53,20.84,20.53,20.78,51700.0,15.5246,15.759,15.5246,15.7136,51700.0
2010-06-01 10:30:00,20.8,20.88,20.7,20.72,41200.0,15.7288,15.7893,15.6531,15.6683,41200.0
2010-06-01 11:00:00,20.72,20.72,20.64,20.69,41400.0,15.6683,15.6683,15.6078,15.6456,41400.0
2010-06-01 11:30:00,20.71,20.72,20.55,20.56,41800.0,15.6607,15.6683,15.5397,15.5473,41800.0
2010-06-01 12:00:00,20.55,20.66,20.55,20.65,65600.0,15.5397,15.6229,15.5397,15.6153,65600.0
2010-06-01 12:30:00,20.65,20.67,20.55,20.55,33900.0,15.6153,15.6305,15.5397,15.5397,33900.0
2010-06-01 13:00:00,20.54,20.71,20.54,20.68,22000.0,15.5322,15.6607,15.5322,15.638,22000.0
2010-06-01 13:30:00,20.69,20.77,20.65,20.66,74000.0,15.6456,15.7061,15.6153,15.6229,74000.0
2010-06-01 14:00:00,20.65,20.66,20.55,20.6,122200.0,15.6153,15.6229,15.5397,15.5775,122200.0
2010-06-01 14:30:00,20.61,20.66,20.54,20.59,129700.0,15.5851,15.6229,15.5322,15.57,129700.0
2010-06-01 15:00:00,20.6,20.62,20.38,20.44,85400.0,15.5775,15.5927,15.4112,15.4565,85400.0
2010-06-01 15:30:00,20.43,20.51,20.24,20.26,224300.0,15.449,15.5095,15.3053,15.3204,224300.0
2010-06-02 09:30:00,20.27,20.32,20.14,20.32,57800.0,15.4171,15.4551,15.3182,15.4551,57800.0
2010-06-02 10:00:00,20.3,20.53,20.28,20.39,106600.0,15.4399,15.6149,15.4247,15.5084,106600.0
2010-06-02 10:30:00,20.38,20.43,20.32,20.39,42600.0,15.5008,15.5388,15.4551,15.5084,42600.0
2010-06-02 11:00:00,20.39,20.54,20.37,20.51,45100.0,15.5084,15.6225,15.4932,15.5996,45100.0
2010-06-02 11:30:00,20.5,20.56,20.49,20.51,29300.0,15.592,15.6377,15.5844,15.5996,29300.0
2010-06-02 12:00:00,20.51,20.59,20.51,20.57,47400.0,15.5996,15.6605,15.5996,15.6453,47400.0
2010-06-02 12:30:00,20.57,20.59,20.55,20.58,33600.0,15.6453,15.6605,15.6301,15.6529,33600.0
2010-06-02 13:00:00,20.58,20.6,20.47,20.48,25700.0,15.6529,15.6681,15.5692,15.5768,25700.0
2010-06-02 13:30:00,20.48,20.49,20.42,20.42,32500.0,15.5768,15.5844,15.5312,15.5312,32500.0
2010-06-02 14:00:00,20.42,20.43,20.35,20.38,32100.0,15.5312,15.5388,15.4779,15.5008,32100.0
2010-06-02 14:30:00,20.38,20.53,20.38,20.52,52500.0,15.5008,15.6149,15.5008,15.6072,52500.0
2010-06-02 15:00:00,20.52,20.58,20.51,20.55,66800.0,15.6072,15.6529,15.5996,15.6301,66800.0
2010-06-02 15:30:00,20.56,20.65,20.51,20.64,176700.0,15.6377,15.7061,15.5996,15.6985,176700.0
2010-06-03 09:30:00,20.71,20.85,20.69,20.81,61300.0,15.7518,15.8582,15.7365,15.8278,61300.0
2010-06-03 10:00:00,20.8,20.87,20.69,20.73,69800.0,15.8202,15.8735,15.7365,15.767,69800.0
2010-06-03 10:30:00,20.72,20.79,20.67,20.79,64400.0,15.7594,15.8126,15.7213,15.8126,64400.0
2010-06-03 11:00:00,20.8,20.86,20.78,20.78,49800.0,15.8202,15.8658,15.805,15.805,49800.0
2010-06-03 11:30:00,20.78,20.86,20.77,20.79,41600.0,15.805,15.8658,15.7974,15.8126,41600.0
2010-06-03 12:00:00,20.8,20.8,20.65,20.68,49900.0,15.8202,15.8202,15.7061,15.7289,49900.0
2010-06-03 12:30:00,20.68,20.69,20.59,20.64,68900.0,15.7289,15.7365,15.6605,15.6985,68900.0
2010-06-03 13:00:00,20.64,20.69,20.6,20.61,34200.0,15.6985,15.7365,15.6681,15.6757,34200.0
2010-06-03 13:30:00,20.62,20.7,20.6,20.65,41400.0,15.6833,15.7442,15.6681,15.7061,41400.0
2010-06-03 14:00:00,20.65,20.75,20.62,20.73,50800.0,15.7061,15.7822,15.6833,15.767,50800.0
2010-06-03 14:30:00,20.72,20.8,20.7,20.8,55400.0,15.7594,15.8202,15.7442,15.8202,55400.0
2010-06-03 15:00:00,20.79,20.83,20.71,20.81,116500.0,15.8126,15.843,15.7518,15.8278,116500.0
2010-06-03 15:30:00,20.82,20.86,20.74,20.82,199800.0,15.8354,15.8658,15.7746,15.8354,199800.0
2010-06-04 09:30:00,20.44,20.72,20.33,20.64,130400.0,15.5464,15.7594,15.4627,15.6985,130400.0
2010-06-04 10:00:00,20.63,20.63,20.5,20.54,64800.0,15.6909,15.6909,15.592,15.6225,64800.0
2010-06-04 10:30:00,20.54,20.61,20.45,20.46,53100.0,15.6225,15.6757,15.554,15.5616,53100.0
2010-06-04 11:00:00,20.47,20.47,20.32,20.33,53900.0,15.5692,15.5692,15.4551,15.4627,53900.0
2010-06-04 11:30:00,20.33,20.43,20.32,20.4,98400.0,15.4627,15.5388,15.4551,15.516,98400.0
2010-06-04 12:00:00,20.4,20.42,20.3,20.39,62100.0,15.516,15.5312,15.4399,15.5084,62100.0
2010-06-04 12:30:00,20.37,20.44,20.36,20.41,62400.0,15.4932,15.5464,15.4856,15.5236,62400.0
2010-06-04 13:00:00,20.41,20.42,20.3,20.3,71700.0,15.5236,15.5312,15.4399,15.4399,71700.0
2010-06-04 13:30:00,20.3,20.34,20.2,20.25,103000.0,15.4399,15.4703,15.3639,15.4019,103000.0
2010-06-04 14:00:00,20.25,20.27,20.15,20.18,77000.0,15.4019,15.4171,15.3258,15.3486,77000.0
2010-06-04 14:30:00,20.17,20.23,20.05,20.06,138400.0,15.341,15.3867,15.2498,15.2574,138400.0
2010-06-04 15:00:00,20.06,20.2,20.06,20.12,117800.0,15.2574,15.3639,15.2574,15.303,117800.0
2010-06-04 15:30:00,20.13,20.18,20.02,20.08,307800.0,15.3106,15.3486,15.227,15.2726,307800.0
2010-06-07 09:30:00,20.11,20.18,19.87,20.07,63800.0,15.2954,15.3486,15.1129,15.265,63800.0
2010-06-07 10:00:00,20.07,20.08,19.97,20.0,69900.0,15.265,15.2726,15.1889,15.2117,69900.0
2010-06-07 10:30:00,20.01,20.01,19.9,19.95,97800.0,15.2193,15.2193,15.1357,15.1737,97800.0
2010-06-07 11:00:00,19.95,20.04,19.92,20.02,82900.0,15.1737,15.2422,15.1509,15.227,82900.0
2010-06-07 11:30:00,20.01,20.05,19.98,20.04,38000.0,15.2193,15.2498,15.1965,15.2422,38000.0
2010-06-07 12:00:00,20.04,20.11,20.02,20.02,34300.0,15.2422,15.2954,15.227,15.227,34300.0
2010-06-07 12:30:00,20.02,20.08,20.01,20.05,29500.0,15.227,15.2726,15.2193,15.2498,29500.0
2010-06-07 13:00:00,20.04,20.08,20.01,20.06,32900.0,15.2422,15.2726,15.2193,15.2574,32900.0
2010-06-07 13:30:00,20.07,20.1,19.97,19.97,38400.0,15.265,15.2878,15.1889,15.1889,38400.0
2010-06-07 14:00:00,19.97,20.02,19.95,20.01,90000.0,15.1889,15.227,15.1737,15.2193,90000.0
2010-06-07 14:30:00,20.01,20.03,19.93,20.01,117200.0,15.2193,15.2346,15.1585,15.2193,117200.0
2010-06-07 15:00:00,20.01,20.09,19.95,19.96,241800.0,15.2193,15.2802,15.1737,15.1813,241800.0
2010-06-07 15:30:00,19.95,19.98,19.9,19.95,544900.0,15.1737,15.1965,15.1357,15.1737,544900.0
2010-06-08 09:30:00,19.93,20.04,19.83,19.96,92300.0,15.1585,15.2422,15.0824,15.1813,92300.0
2010-06-08 10:00:00,19.96,20.05,19.92,19.99,81300.0,15.1813,15.2498,15.1509,15.2041,81300.0
2010-06-08 10:30:00,20.0,20.05,19.9,20.01,120800.0,15.2117,15.2498,15.1357,15.2193,120800.0
2010-06-08 11:00:00,20.0,20.06,19.86,20.0,101000.0,15.2117,15.2574,15.1053,15.2117,101000.0
2010-06-08 11:30:00,20.0,20.15,19.99,20.05,95700.0,15.2117,15.3258,15.2041,15.2498,95700.0
2010-06-08 12:00:00,20.06,20.08,19.93,19.96,97000.0,15.2574,15.2726,15.1585,15.1813,97000.0
2010-06-08 12:30:00,19.96,20.02,19.95,20.02,61100.0,15.1813,15.227,15.1737,15.227,61100.0
2010-06-08 13:00:00,20.02,20.03,19.88,19.89,61900.0,15.227,15.2346,15.1205,15.1281,61900.0
2010-06-08 13:30:00,19.9,19.91,19.76,19.81,162400.0,15.1357,15.1433,15.0292,15.0672,162400.0
2010-06-08 14:00:00,19.81,19.84,19.71,19.8,227700.0,15.0672,15.09,14.9912,15.0596,227700.0
2010-06-08 14:30:00,19.79,19.99,19.78,19.94,440300.0,15.052,15.2041,15.0444,15.1661,440300.0
2010-06-08 15:00:00,19.94,20.02,19.88,20.02,239800.0,15.1661,15.227,15.1205,15.227,239800.0
2010-06-08 15:30:00,20.02,20.09,19.98,20.04,400100.0,15.227,15.2802,15.1965,15.2422,400100.0
2010-06-09 09:30:00,20.18,20.41,20.15,20.2,58500.0,15.3486,15.5236,15.3258,15.3639,58500.0
2010-06-09 10:00:00,20.2,20.22,20.08,20.1,43400.0,15.3639,15.3791,15.2726,15.2878,43400.0
2010-06-09 10:30:00,20.1,20.15,19.99,20.15,89900.0,15.2878,15.3258,15.2041,15.3258,89900.0
2010-06-09 11:00:00,20.15,20.25,20.11,20.23,73600.0,15.3258,15.4019,15.2954,15.3867,73600.0
2010-06-09 11:30:00,20.24,20.31,20.22,20.27,92800.0,15.3943,15.4475,15.3791,15.4171,92800.0
2010-06-09 12:00:00,20.28,20.33,20.25,20.31,121300.0,15.4247,15.4627,15.4019,15.4475,121300.0
2010-06-09 12:30:00,20.29,20.34,20.25,20.27,87900.0,15.4323,15.4703,15.4019,15.4171,87900.0
2010-06-09 13:00:00,20.27,20.33,20.26,20.3,99800.0,15.4171,15.4627,15.4095,15.4399,99800.0
2010-06-09 13:30:00,20.3,20.35,20.26,20.31,78300.0,15.4399,15.4779,15.4095,15.4475,78300.0
2010-06-09 14:00:00,20.32,20.33,20.25,20.29,79500.0,15.4551,15.4627,15.4019,15.4323,79500.0
2010-06-09 14:30:00,20.3,20.3,20.22,20.23,167800.0,15.4399,15.4399,15.3791,15.3867,167800.0
2010-06-09 15:00:00,20.23,20.29,20.17,20.26,312800.0,15.3867,15.4323,15.341,15.4095,312800.0
2010-06-09 15:30:00,20.25,20.27,20.12,20.24,456200.0,15.4019,15.4171,15.303,15.3943,456200.0
2010-06-10 09:30:00,20.52,20.72,20.52,20.7,57100.0,15.6072,15.7594,15.6072,15.7442,57100.0
2010-06-10 10:00:00,20.69,20.75,20.54,20.55,122000.0,15.7365,15.7822,15.6225,15.6301,122000.0
2010-06-10 10:30:00,20.56,20.62,20.54,20.57,51100.0,15.6377,15.6833,15.6225,15.6453,51100.0
2010-06-10 11:00:00,20.6,20.64,20.56,20.57,61000.0,15.6681,15.6985,15.6377,15.6453,61000.0
2010-06-10 11:30:00,20.57,20.58,20.47,20.49,93100.0,15.6453,15.6529,15.5692,15.5844,93100.0
2010-06-10 12:00:00,20.49,20.49,20.39,20.46,61200.0,15.5844,15.5844,15.5084,15.5616,61200.0
2010-06-10 12:30:00,20.47,20.49,20.33,20.36,43400.0,15.5692,15.5844,15.4627,15.4856,43400.0
2010-06-10 13:00:00,20.36,20.42,20.3,20.41,48200.0,15.4856,15.5312,15.4399,15.5236,48200.0
2010-06-10 13:30:00,20.41,20.5,20.41,20.45,24500.0,15.5236,15.592,15.5236,15.554,24500.0
2010-06-10 14:00:00,20.46,20.47,20.38,20.46,31700.0,15.5616,15.5692,15.5008,15.5616,31700.0
2010-06-10 14:30:00,20.46,20.61,20.46,20.55,52100.0,15.5616,15.6757,15.5616,15.6301,52100.0
2010-06-10 15:00:00,20.56,20.6,20.5,20.54,133900.0,15.6377,15.6681,15.592,15.6225,133900.0
2010-06-10 15:30:00,20.55,20.61,20.52,20.61,193900.0,15.6301,15.6757,15.6072,15.6757,193900.0
2010-06-11 09:30:00,20.39,20.55,20.33,20.54,24500.0,15.5084,15.6301,15.4627,15.6225,24500.0
2010-06-11 10:00:00,20.56,20.78,20.52,20.76,165500.0,15.6377,15.805,15.6072,15.7898,165500.0
2010-06-11 10:30:00,20.77,20.79,20.65,20.67,34900.0,15.7974,15.8126,15.7061,15.7213,34900.0
2010-06-11 11:00:00,20.67,20.69,20.6,20.65,33100.0,15.7213,15.7365,15.6681,15.7061,33100.0
2010-06-11 11:30:00,20.65,20.8,20.65,20.79,41600.0,15.7061,15.8202,15.7061,15.8126,41600.0
2010-06-11 12:00:00,20.79,20.88,20.78,20.81,82700.0,15.8126,15.8811,15.805,15.8278,82700.0
2010-06-11 12:30:00,20.8,20.91,20.78,20.9,154700.0,15.8202,15.9039,15.805,15.8963,154700.0
2010-06-11 13:00:00,20.89,20.91,20.8,20.85,114400.0,15.8887,15.9039,15.8202,15.8582,114400.0
2010-06-11 13:30:00,20.84,20.85,20.76,20.76,31600.0,15.8506,15.8582,15.7898,15.7898,31600.0
2010-06-11 14:00:00,20.76,20.8,20.68,20.7,33000.0,15.7898,15.8202,15.7289,15.7442,33000.0
2010-06-11 14:30:00,20.7,20.76,20.68,20.7,99000.0,15.7442,15.7898,15.7289,15.7442,99000.0
2010-06-11 15:00:00,20.7,20.76,20.66,20.74,65400.0,15.7442,15.7898,15.7137,15.7746,65400.0
2010-06-11 15:30:00,20.75,20.85,20.73,20.84,178900.0,15.7822,15.8582,15.767,15.8506,178900.0
2010-06-14 09:30:00,21.05,21.16,20.99,21.05,65600.0,16.0104,16.094,15.9647,16.0104,65600.0
2010-06-14 10:00:00,21.06,21.16,21.05,21.06,32300.0,16.018,16.094,16.0104,16.018,32300.0
2010-06-14 10:30:00,21.07,21.19,21.03,21.19,46100.0,16.0256,16.1168,15.9951,16.1168,46100.0
2010-06-14 11:00:00,21.18,21.31,21.17,21.24,26400.0,16.1092,16.2081,16.1016,16.1549,26400.0
2010-06-14 11:30:00,21.24,21.25,21.15,21.15,45000.0,16.1549,16.1625,16.0864,16.0864,45000.0
2010-06-14 12:00:00,21.14,21.16,21.08,21.12,46400.0,16.0788,16.094,16.0332,16.0636,46400.0
2010-06-14 12:30:00,21.13,21.14,21.09,21.09,24100.0,16.0712,16.0788,16.0408,16.0408,24100.0
2010-06-14 13:00:00,21.09,21.11,21.05,21.09,60200.0,16.0408,16.056,16.0104,16.0408,60200.0
2010-06-14 13:30:00,21.09,21.13,21.05,21.07,42900.0,16.0408,16.0712,16.0104,16.0256,42900.0
2010-06-14 14:00:00,21.06,21.09,20.94,21.01,73100.0,16.018,16.0408,15.9267,15.9799,73100.0
2010-06-14 14:30:00,21.01,21.04,20.94,21.04,38000.0,15.9799,16.0028,15.9267,16.0028,38000.0
2010-06-14 15:00:00,21.04,21.08,20.96,21.0,56500.0,16.0028,16.0332,15.9419,15.9723,56500.0
2010-06-14 15:30:00,21.0,21.01,20.87,20.92,230300.0,15.9723,15.9799,15.8735,15.9115,230300.0
2010-06-15 09:30:00,21.03,21.18,21.03,21.17,40200.0,15.9951,16.1092,15.9951,16.1016,40200.0
2010-06-15 10:00:00,21.17,21.23,21.08,21.1,61400.0,16.1016,16.1473,16.0332,16.0484,61400.0
2010-06-15 10:30:00,21.1,21.15,21.08,21.14,55100.0,16.0484,16.0864,16.0332,16.0788,55100.0
2010-06-15 11:00:00,21.15,21.16,21.1,21.11,41600.0,16.0864,16.094,16.0484,16.056,41600.0
2010-06-15 11:30:00,21.12,21.14,21.07,21.1,37000.0,16.0636,16.0788,16.0256,16.0484,37000.0
2010-06-15 12:00:00,21.11,21.15,21.1,21.1,33600.0,16.056,16.0864,16.0484,16.0484,33600.0
2010-06-15 12:30:00,21.1,21.11,21.08,21.1,30600.0,16.0484,16.056,16.0332,16.0484,30600.0
2010-06-15 13:00:00,21.1,21.17,21.07,21.15,49200.0,16.0484,16.1016,16.0256,16.0864,49200.0
2010-06-15 13:30:00,21.15,21.16,21.11,21.13,33300.0,16.0864,16.094,16.056,16.0712,33300.0
2010-06-15 14:00:00,21.13,21.18,21.13,21.18,112200.0,16.0712,16.1092,16.0712,16.1092,112200.0
2010-06-15 14:30:00,21.18,21.22,21.16,21.19,76900.0,16.1092,16.1397,16.094,16.1168,76900.0
2010-06-15 15:00:00,21.19,21.25,21.19,21.25,106000.0,16.1168,16.1625,16.1168,16.1625,106000.0
2010-06-15 15:30:00,21.24,21.34,21.23,21.33,240400.0,16.1549,16.2309,16.1473,16.2233,240400.0
2010-06-16 09:30:00,21.13,21.2,21.08,21.1,69100.0,16.0712,16.1244,16.0332,16.0484,69100.0
2010-06-16 10:00:00,21.11,21.12,21.04,21.08,112400.0,16.056,16.0636,16.0028,16.0332,112400.0
2010-06-16 10:30:00,21.07,21.13,21.01,21.13,56900.0,16.0256,16.0712,15.9799,16.0712,56900.0
2010-06-16 11:00:00,21.12,21.21,21.12,21.19,57200.0,16.0636,16.1321,16.0636,16.1168,57200.0
2010-06-16 11:30:00,21.19,21.22,21.15,21.18,30400.0,16.1168,16.1397,16.0864,16.1092,30400.0
2010-06-16 12:00:00,21.18,21.29,21.18,21.29,33200.0,16.1092,16.1929,16.1092,16.1929,33200.0
2010-06-16 12:30:00,21.29,21.3,21.16,21.16,23500.0,16.1929,16.2005,16.094,16.094,23500.0
2010-06-16 13:00:00,21.16,21.2,21.11,21.19,33900.0,16.094,16.1244,16.056,16.1168,33900.0
2010-06-16 13:30:00,21.2,21.26,21.17,21.25,27800.0,16.1244,16.1701,16.1016,16.1625,27800.0
2010-06-16 14:00:00,21.25,21.32,21.25,21.29,29300.0,16.1625,16.2157,16.1625,16.1929,29300.0
2010-06-16 14:30:00,21.29,21.32,21.25,21.27,35800.0,16.1929,16.2157,16.1625,16.1777,35800.0
2010-06-16 15:00:00,21.26,21.27,21.13,21.16,44300.0,16.1701,16.1777,16.0712,16.094,44300.0
2010-06-16 15:30:00,21.15,21.24,21.14,21.18,194800.0,16.0864,16.1549,16.0788,16.1092,194800.0
2010-06-17 09:30:00,21.27,21.37,21.21,21.3,76700.0,16.1777,16.2537,16.1321,16.2005,76700.0
2010-06-17 10:00:00,21.29,21.3,21.11,21.13,51600.0,16.1929,16.2005,16.056,16.0712,51600.0
2010-06-17 10:30:00,21.13,21.2,21.09,21.2,83200.0,16.0712,16.1244,16.0408,16.1244,83200.0
2010-06-17 11:00:00,21.17,21.23,21.15,21.2,52500.0,16.1016,16.1473,16.0864,16.1244,52500.0
2010-06-17 11:30:00,21.19,21.24,21.17,21.23,29400.0,16.1168,16.1549,16.1016,16.1473,29400.0
2010-06-17 12:00:00,21.23,21.23,21.16,21.16,28800.0,16.1473,16.1473,16.094,16.094,28800.0
2010-06-17 12:30:00,21.16,21.19,21.13,21.17,22800.0,16.094,16.1168,16.0712,16.1016,22800.0
2010-06-17 13:00:00,21.17,21.25,21.15,21.25,33300.0,16.1016,16.1625,16.0864,16.1625,33300.0
2010-06-17 13:30:00,21.25,21.32,21.2,21.31,39100.0,16.1625,16.2157,16.1244,16.2081,39100.0
2010-06-17 14:00:00,21.31,21.33,21.24,21.25,28900.0,16.2081,16.2233,16.1549,16.1625,28900.0
2010-06-17 14:30:00,21.24,21.28,21.21,21.25,55800.0,16.1549,16.1853,16.1321,16.1625,55800.0
2010-06-17 15:00:00,21.25,21.25,21.15,21.17,80200.0,16.1625,16.1625,16.0864,16.1016,80200.0
2010-06-17 15:30:00,21.18,21.38,21.18,21.37,219900.0,16.1092,16.2614,16.1092,16.2537,219900.0
2010-06-18 09:30:00,21.45,21.54,21.36,21.44,253800.0,16.3146,16.383,16.2461,16.307,253800.0
2010-06-18 10:00:00,21.46,21.47,21.38,21.43,55800.0,16.3222,16.3298,16.2614,16.2994,55800.0
2010-06-18 10:30:00,21.42,21.51,21.42,21.5,42400.0,16.2918,16.3602,16.2918,16.3526,42400.0
2010-06-18 11:00:00,21.5,21.52,21.41,21.44,31800.0,16.3526,16.3678,16.2842,16.307,31800.0
2010-06-18 11:30:00,21.43,21.49,21.42,21.49,19000.0,16.2994,16.345,16.2918,16.345,19000.0
2010-06-18 12:00:00,21.49,21.51,21.44,21.46,21700.0,16.345,16.3602,16.307,16.3222,21700.0
2010-06-18 12:30:00,21.46,21.49,21.43,21.45,21600.0,16.3222,16.345,16.2994,16.3146,21600.0
2010-06-18 13:00:00,21.45,21.48,21.42,21.44,21800.0,16.3146,16.3374,16.2918,16.307,21800.0
2010-06-18 13:30:00,21.44,21.49,21.39,21.41,33200.0,16.307,16.345,16.269,16.2842,33200.0
2010-06-18 14:00:00,21.4,21.46,21.38,21.45,33500.0,16.2766,16.3222,16.2614,16.3146,33500.0
2010-06-18 14:30:00,21.45,21.46,21.41,21.43,18100.0,16.3146,16.3222,16.2842,16.2994,18100.0
2010-06-18 15:00:00,21.43,21.44,21.39,21.44,46300.0,16.2994,16.307,16.269,16.307,46300.0
2010-06-18 15:30:00,21.44,21.53,21.43,21.51,262300.0,16.307,16.3754,16.2994,16.3602,262300.0
2010-06-21 09:30:00,21.83,21.86,21.59,21.75,81900.0,16.6036,16.6264,16.4211,16.5428,81900.0
2010-06-21 10:00:00,21.74,21.81,21.72,21.78,64700.0,16.5352,16.5884,16.52,16.5656,64700.0
2010-06-21 10:30:00,21.77,21.8,21.72,21.73,61600.0,16.558,16.5808,16.52,16.5276,61600.0
2010-06-21 11:00:00,21.73,21.77,21.7,21.74,40000.0,16.5276,16.558,16.5047,16.5352,40000.0
2010-06-21 11:30:00,21.74,21.75,21.68,21.69,20200.0,16.5352,16.5428,16.4895,16.4971,20200.0
2010-06-21 12:00:00,21.67,21.69,21.53,21.54,27300.0,16.4819,16.4971,16.3754,16.383,27300.0
2010-06-21 12:30:00,21.53,21.56,21.5,21.53,22900.0,16.3754,16.3983,16.3526,16.3754,22900.0
2010-06-21 13:00:00,21.54,21.59,21.53,21.56,22600.0,16.383,16.4211,16.3754,16.3983,22600.0
2010-06-21 13:30:00,21.55,21.56,21.46,21.47,28400.0,16.3907,16.3983,16.3222,16.3298,28400.0
2010-06-21 14:00:00,21.47,21.57,21.47,21.53,28100.0,16.3298,16.4059,16.3298,16.3754,28100.0
2010-06-21 14:30:00,21.53,21.54,21.46,21.47,23100.0,16.3754,16.383,16.3222,16.3298,23100.0
2010-06-21 15:00:00,21.47,21.48,21.28,21.3,80000.0,16.3298,16.3374,16.1853,16.2005,80000.0
2010-06-21 15:30:00,21.3,21.43,21.22,21.41,252800.0,16.2005,16.2994,16.1397,16.2842,252800.0
2010-06-22 09:30:00,21.41,21.5,21.34,21.42,30800.0,16.2842,16.3526,16.2309,16.2918,30800.0
2010-06-22 10:00:00,21.41,21.42,21.3,21.34,59700.0,16.2842,16.2918,16.2005,16.2309,59700.0
2010-06-22 10:30:00,21.34,21.47,21.27,21.45,49900.0,16.2309,16.3298,16.1777,16.3146,49900.0
2010-06-22 11:00:00,21.45,21.46,21.34,21.38,36000.0,16.3146,16.3222,16.2309,16.2614,36000.0
2010-06-22 11:30:00,21.38,21.48,21.38,21.41,23200.0,16.2614,16.3374,16.2614,16.2842,23200.0
2010-06-22 12:00:00,21.41,21.42,21.35,21.35,26000.0,16.2842,16.2918,16.2385,16.2385,26000.0
2010-06-22 12:30:00,21.34,21.34,21.26,21.34,23200.0,16.2309,16.2309,16.1701,16.2309,23200.0
2010-06-22 13:00:00,21.34,21.39,21.32,21.35,29400.0,16.2309,16.269,16.2157,16.2385,29400.0
2010-06-22 13:30:00,21.36,21.41,21.3,21.32,26400.0,16.2461,16.2842,16.2005,16.2157,26400.0
2010-06-22 14:00:00,21.31,21.31,21.19,21.19,25800.0,16.2081,16.2081,16.1168,16.1168,25800.0
2010-06-22 14:30:00,21.2,21.23,21.01,21.04,78400.0,16.1244,16.1473,15.9799,16.0028,78400.0
2010-06-22 15:00:00,21.03,21.08,20.98,20.99,59300.0,15.9951,16.0332,15.9571,15.9647,59300.0
2010-06-22 15:30:00,20.99,20.99,20.9,20.95,107600.0,15.9647,15.9647,15.8963,15.9343,107600.0
2010-06-23 09:30:00,20.92,20.93,20.73,20.87,43700.0,15.9115,15.9191,15.767,15.8735,43700.0
2010-06-23 10:00:00,20.86,20.87,20.65,20.67,60200.0,15.8658,15.8735,15.7061,15.7213,60200.0
2010-06-23 10:30:00,20.67,20.89,20.66,20.85,110900.0,15.7213,15.8887,15.7137,15.8582,110900.0
2010-06-23 11:00:00,20.85,20.91,20.85,20.89,43400.0,15.8582,15.9039,15.8582,15.8887,43400.0
2010-06-23 11:30:00,20.89,20.89,20.85,20.86,26700.0,15.8887,15.8887,15.8582,15.8658,26700.0
2010-06-23 12:00:00,20.86,20.87,20.82,20.85,29300.0,15.8658,15.8735,15.8354,15.8582,29300.0
2010-06-23 12:30:00,20.85,20.92,20.83,20.92,23500.0,15.8582,15.9115,15.843,15.9115,23500.0
2010-06-23 13:00:00,20.92,20.97,20.92,20.96,23400.0,15.9115,15.9495,15.9115,15.9419,23400.0
2010-06-23 13:30:00,20.96,20.98,20.93,20.98,27900.0,15.9419,15.9571,15.9191,15.9571,27900.0
2010-06-23 14:00:00,20.97,21.0,20.86,20.93,34500.0,15.9495,15.9723,15.8658,15.9191,34500.0
2010-06-23 14:30:00,20.96,21.09,20.88,20.91,61700.0,15.9419,16.0408,15.8811,15.9039,61700.0
2010-06-23 15:00:00,20.91,20.97,20.83,20.96,103300.0,15.9039,15.9495,15.843,15.9419,103300.0
2010-06-23 15:30:00,20.96,20.99,20.87,20.91,201100.0,15.9419,15.9647,15.8735,15.9039,201100.0
2010-06-24 09:30:00,20.87,20.91,20.74,20.74,60800.0,15.8735,15.9039,15.7746,15.7746,60800.0
2010-06-24 10:00:00,20.79,21.14,20.77,21.08,95400.0,15.8126,16.0788,15.7974,16.0332,95400.0
2010-06-24 10:30:00,21.06,21.06,20.82,20.89,52100.0,16.018,16.018,15.8354,15.8887,52100.0
2010-06-24 11:00:00,20.86,20.88,20.74,20.8,28700.0,15.8658,15.8811,15.7746,15.8202,28700.0
2010-06-24 11:30:00,20.8,20.88,20.8,20.85,18300.0,15.8202,15.8811,15.8202,15.8582,18300.0
2010-06-24 12:00:00,20.85,20.91,20.82,20.83,21300.0,15.8582,15.9039,15.8354,15.843,21300.0
2010-06-24 12:30:00,20.82,20.86,20.73,20.85,19800.0,15.8354,15.8658,15.767,15.8582,19800.0
2010-06-24 13:00:00,20.85,20.92,20.82,20.85,22000.0,15.8582,15.9115,15.8354,15.8582,22000.0
2010-06-24 13:30:00,20.86,20.99,20.86,20.96,28700.0,15.8658,15.9647,15.8658,15.9419,28700.0
2010-06-24 14:00:00,20.97,21.0,20.88,20.93,47200.0,15.9495,15.9723,15.8811,15.9191,47200.0
2010-06-24 14:30:00,20.91,20.91,20.75,20.76,40600.0,15.9039,15.9039,15.7822,15.7898,40600.0
2010-06-24 15:00:00,20.76,20.8,20.65,20.7,86200.0,15.7898,15.8202,15.7061,15.7442,86200.0
2010-06-24 15:30:00,20.7,20.72,20.6,20.63,187000.0,15.7442,15.7594,15.6681,15.6909,187000.0
2010-06-25 09:30:00,20.69,20.69,20.49,20.61,34200.0,15.7365,15.7365,15.5844,15.6757,34200.0
2010-06-25 10:00:00,20.6,20.67,20.45,20.52,35500.0,15.6681,15.7213,15.554,15.6072,35500.0
2010-06-25 10:30:00,20.51,20.56,20.42,20.45,46600.0,15.5996,15.6377,15.5312,15.554,46600.0
2010-06-25 11:00:00,20.45,20.57,20.45,20.57,35200.0,15.554,15.6453,15.554,15.6453,35200.0
2010-06-25 11:30:00,20.57,20.58,20.47,20.54,22900.0,15.6453,15.6529,15.5692,15.6225,22900.0
2010-06-25 12:00:00,20.53,20.58,20.51,20.54,22000.0,15.6149,15.6529,15.5996,15.6225,22000.0
2010-06-25 12:30:00,20.55,20.62,20.51,20.54,26100.0,15.6301,15.6833,15.5996,15.6225,26100.0
2010-06-25 13:00:00,20.54,20.65,20.54,20.65,24600.0,15.6225,15.7061,15.6225,15.7061,24600.0
2010-06-25 13:30:00,20.65,20.72,20.65,20.7,36400.0,15.7061,15.7594,15.7061,15.7442,36400.0
2010-06-25 14:00:00,20.7,20.78,20.7,20.75,36900.0,15.7442,15.805,15.7442,15.7822,36900.0
2010-06-25 14:30:00,20.75,20.81,20.72,20.75,39300.0,15.7822,15.8278,15.7594,15.7822,39300.0
2010-06-25 15:00:00,20.75,20.75,20.62,20.66,71200.0,15.7822,15.7822,15.6833,15.7137,71200.0
2010-06-25 15:30:00,20.66,20.77,20.6,20.67,237000.0,15.7137,15.7974,15.6681,15.7213,237000.0
2010-06-28 09:30:00,20.7,20.71,20.43,20.51,41500.0,15.7442,15.7518,15.5388,15.5996,41500.0
2010-06-28 10:00:00,20.53,20.58,20.46,20.57,30900.0,15.6149,15.6529,15.5616,15.6453,30900.0
2010-06-28 10:30:00,20.58,20.67,20.54,20.67,50900.0,15.6529,15.7213,15.6225,15.7213,50900.0
2010-06-28 11:00:00,20.68,20.78,20.67,20.77,47600.0,15.7289,15.805,15.7213,15.7974,47600.0
2010-06-28 11:30:00,20.78,20.79,20.58,20.59,30200.0,15.805,15.8126,15.6529,15.6605,30200.0
2010-06-28 12:00:00,20.59,20.6,20.51,20.54,46100.0,15.6605,15.6681,15.5996,15.6225,46100.0
2010-06-28 12:30:00,20.54,20.56,20.5,20.54,34300.0,15.6225,15.6377,15.592,15.6225,34300.0
2010-06-28 13:00:00,20.54,20.54,20.42,20.44,61500.0,15.6225,15.6225,15.5312,15.5464,61500.0
2010-06-28 13:30:00,20.45,20.48,20.39,20.47,46700.0,15.554,15.5768,15.5084,15.5692,46700.0
2010-06-28 14:00:00,20.47,20.48,20.42,20.43,51400.0,15.5692,15.5768,15.5312,15.5388,51400.0
2010-06-28 14:30:00,20.42,20.56,20.42,20.56,49900.0,15.5312,15.6377,15.5312,15.6377,49900.0
2010-06-28 15:00:00,20.56,20.58,20.44,20.44,76300.0,15.6377,15.6529,15.5464,15.5464,76300.0
2010-06-28 15:30:00,20.46,20.55,20.44,20.44,137300.0,15.5616,15.6301,15.5464,15.5464,137300.0
2010-06-29 09:30:00,20.16,20.18,19.96,20.11,80700.0,15.3334,15.3486,15.1813,15.2954,80700.0
2010-06-29 10:00:00,20.11,20.23,20.08,20.2,230100.0,15.2954,15.3867,15.2726,15.3639,230100.0
2010-06-29 10:30:00,20.2,20.33,20.18,20.32,92700.0,15.3639,15.4627,15.3486,15.4551,92700.0
2010-06-29 11:00:00,20.32,20.39,20.21,20.22,73300.0,15.4551,15.5084,15.3715,15.3791,73300.0
2010-06-29 11:30:00,20.22,20.24,20.19,20.21,34300.0,15.3791,15.3943,15.3563,15.3715,34300.0
2010-06-29 12:00:00,20.22,20.29,20.21,20.26,64800.0,15.3791,15.4323,15.3715,15.4095,64800.0
2010-06-29 12:30:00,20.25,20.26,20.22,20.22,60100.0,15.4019,15.4095,15.3791,15.3791,60100.0
2010-06-29 13:00:00,20.22,20.22,20.12,20.13,51600.0,15.3791,15.3791,15.303,15.3106,51600.0
2010-06-29 13:30:00,20.13,20.13,20.06,20.12,69400.0,15.3106,15.3106,15.2574,15.303,69400.0
2010-06-29 14:00:00,20.12,20.19,20.11,20.17,39800.0,15.303,15.3563,15.2954,15.341,39800.0
2010-06-29 14:30:00,20.17,20.17,20.06,20.08,77300.0,15.341,15.341,15.2574,15.2726,77300.0
2010-06-29 15:00:00,20.08,20.13,19.98,20.01,115200.0,15.2726,15.3106,15.1965,15.2193,115200.0
2010-06-29 15:30:00,20.01,20.06,19.9,20.02,276500.0,15.2193,15.2574,15.1357,15.227,276500.0
2010-06-30 09:30:00,19.94,20.09,19.88,19.99,43900.0,15.1661,15.2802,15.1205,15.2041,43900.0
2010-06-30 10:00:00,19.99,20.03,19.93,20.0,99800.0,15.2041,15.2346,15.1585,15.2117,99800.0
2010-06-30 10:30:00,20.0,20.05,19.85,19.85,135800.0,15.2117,15.2498,15.0977,15.0977,135800.0
2010-06-30 11:00:00,19.85,19.9,19.81,19.81,141000.0,15.0977,15.1357,15.0672,15.0672,141000.0
2010-06-30 11:30:00,19.81,20.02,19.79,19.97,119900.0,15.0672,15.227,15.052,15.1889,119900.0
2010-06-30 12:00:00,19.98,19.99,19.94,19.97,113600.0,15.1965,15.2041,15.1661,15.1889,113600.0
2010-06-30 12:30:00,19.97,20.0,19.93,19.97,62600.0,15.1889,15.2117,15.1585,15.1889,62600.0
2010-06-30 13:00:00,19.97,20.06,19.96,20.03,47400.0,15.1889,15.2574,15.1813,15.2346,47400.0
2010-06-30 13:30:00,20.02,20.07,19.99,20.05,46800.0,15.227,15.265,15.2041,15.2498,46800.0
2010-06-30 14:00:00,20.05,20.07,19.97,19.98,66600.0,15.2498,15.265,15.1889,15.1965,66600.0
2010-06-30 14:30:00,19.98,20.02,19.96,19.99,56300.0,15.1965,15.227,15.1813,15.2041,56300.0
2010-06-30 15:00:00,19.99,20.02,19.84,19.86,116200.0,15.2041,15.227,15.09,15.1053,116200.0
2010-06-30 15:30:00,19.86,19.93,19.62,19.7,436400.0,15.1053,15.1585,14.9227,14.9836,436400.0
2010-07-01 09:30:00,19.74,19.83,19.66,19.67,37700.0,15.014,15.0824,14.9531,14.9607,37700.0
2010-07-01 10:00:00,19.66,19.66,19.44,19.52,80500.0,14.9531,14.9531,14.7858,14.8467,80500.0
2010-07-01 10:30:00,19.52,19.53,19.37,19.4,62200.0,14.8467,14.8543,14.7326,14.7554,62200.0
2010-07-01 11:00:00,19.39,19.42,19.28,19.42,75600.0,14.7478,14.7706,14.6641,14.7706,75600.0
2010-07-01 11:30:00,19.42,19.54,19.4,19.51,60000.0,14.7706,14.8619,14.7554,14.8391,60000.0
2010-07-01 12:00:00,19.5,19.54,19.47,19.54,26200.0,14.8314,14.8619,14.8086,14.8619,26200.0
2010-07-01 12:30:00,19.54,19.75,19.53,19.63,46000.0,14.8619,15.0216,14.8543,14.9303,46000.0
2010-07-01 13:00:00,19.63,19.67,19.57,19.63,36400.0,14.9303,14.9607,14.8847,14.9303,36400.0
2010-07-01 13:30:00,19.65,19.74,19.61,19.69,57100.0,14.9455,15.014,14.9151,14.976,57100.0
2010-07-01 14:00:00,19.69,19.74,19.63,19.64,40400.0,14.976,15.014,14.9303,14.9379,40400.0
2010-07-01 14:30:00,19.66,19.66,19.48,19.57,106400.0,14.9531,14.9531,14.8162,14.8847,106400.0
2010-07-01 15:00:00,19.57,19.68,19.55,19.6,127700.0,14.8847,14.9684,14.8695,14.9075,127700.0
2010-07-01 15:30:00,19.6,19.62,19.49,19.57,273100.0,14.9075,14.9227,14.8238,14.8847,273100.0
2010-07-02 09:30:00,19.65,19.66,19.49,19.55,49000.0,14.9455,14.9531,14.8238,14.8695,49000.0
2010-07-02 10:00:00,19.55,19.6,19.46,19.51,37200.0,14.8695,14.9075,14.801,14.8391,37200.0
2010-07-02 10:30:00,19.49,19.55,19.48,19.51,72500.0,14.8238,14.8695,14.8162,14.8391,72500.0
2010-07-02 11:00:00,19.5,19.52,19.41,19.41,59900.0,14.8314,14.8467,14.763,14.763,59900.0
2010-07-02 11:30:00,19.41,19.45,19.34,19.44,66300.0,14.763,14.7934,14.7098,14.7858,66300.0
2010-07-02 12:00:00,19.44,19.53,19.43,19.53,34300.0,14.7858,14.8543,14.7782,14.8543,34300.0
2010-07-02 12:30:00,19.53,19.56,19.49,19.51,64100.0,14.8543,14.8771,14.8238,14.8391,64100.0
2010-07-02 13:00:00,19.5,19.51,19.42,19.43,41000.0,14.8314,14.8391,14.7706,14.7782,41000.0
2010-07-02 13:30:00,19.42,19.49,19.42,19.48,26800.0,14.7706,14.8238,14.7706,14.8162,26800.0
2010-07-02 14:00:00,19.48,19.51,19.44,19.49,35700.0,14.8162,14.8391,14.7858,14.8238,35700.0
2010-07-02 14:30:00,19.48,19.49,19.44,19.49,26400.0,14.8162,14.8238,14.7858,14.8238,26400.0
2010-07-02 15:00:00,19.49,19.57,19.48,19.54,94100.0,14.8238,14.8847,14.8162,14.8619,94100.0
2010-07-02 15:30:00,19.54,19.64,19.49,19.5,159600.0,14.8619,14.9379,14.8238,14.8314,159600.0
2010-07-06 09:30:00,19.7,19.73,19.52,19.52,78700.0,14.9836,15.0064,14.8467,14.8467,78700.0
2010-07-06 10:00:00,19.52,19.73,19.48,19.72,105300.0,14.8467,15.0064,14.8162,14.9988,105300.0
2010-07-06 10:30:00,19.71,19.8,19.71,19.75,75500.0,14.9912,15.0596,14.9912,15.0216,75500.0
2010-07-06 11:00:00,19.75,19.81,19.74,19.75,67700.0,15.0216,15.0672,15.014,15.0216,67700.0
2010-07-06 11:30:00,19.75,19.83,19.74,19.83,88200.0,15.0216,15.0824,15.014,15.0824,88200.0
2010-07-06 12:00:00,19.83,19.86,19.68,19.71,46200.0,15.0824,15.1053,14.9684,14.9912,46200.0
2010-07-06 12:30:00,19.7,19.72,19.64,19.66,63600.0,14.9836,14.9988,14.9379,14.9531,63600.0
2010-07-06 13:00:00,19.67,19.72,19.64,19.72,71800.0,14.9607,14.9988,14.9379,14.9988,71800.0
2010-07-06 13:30:00,19.72,19.72,19.63,19.64,223900.0,14.9988,14.9988,14.9303,14.9379,223900.0
2010-07-06 14:00:00,19.64,19.7,19.56,19.69,114900.0,14.9379,14.9836,14.8771,14.976,114900.0
2010-07-06 14:30:00,19.69,19.74,19.64,19.64,146000.0,14.976,15.014,14.9379,14.9379,146000.0
2010-07-06 15:00:00,19.64,19.65,19.51,19.6,200500.0,14.9379,14.9455,14.8391,14.9075,200500.0
2010-07-06 15:30:00,19.59,19.78,19.58,19.77,665700.0,14.8999,15.0444,14.8923,15.0368,665700.0
2010-07-07 09:30:00,19.84,19.89,19.73,19.87,70500.0,15.09,15.1281,15.0064,15.1129,70500.0
2010-07-07 10:00:00,19.88,19.94,19.86,19.89,96100.0,15.1205,15.1661,15.1053,15.1281,96100.0
2010-07-07 10:30:00,19.9,20.02,19.9,20.0,91700.0,15.1357,15.227,15.1357,15.2117,91700.0
2010-07-07 11:00:00,20.0,20.06,20.0,20.06,63800.0,15.2117,15.2574,15.2117,15.2574,63800.0
2010-07-07 11:30:00,20.06,20.08,19.94,19.98,68700.0,15.2574,15.2726,15.1661,15.1965,68700.0
2010-07-07 12:00:00,19.98,20.07,19.97,20.07,78800.0,15.1965,15.265,15.1889,15.265,78800.0
2010-07-07 12:30:00,20.07,20.14,20.05,20.09,58000.0,15.265,15.3182,15.2498,15.2802,58000.0
2010-07-07 13:00:00,20.08,20.22,20.08,20.19,51000.0,15.2726,15.3791,15.2726,15.3563,51000.0
2010-07-07 13:30:00,20.19,20.19,20.1,20.14,60200.0,15.3563,15.3563,15.2878,15.3182,60200.0
2010-07-07 14:00:00,20.14,20.21,20.13,20.13,55900.0,15.3182,15.3715,15.3106,15.3106,55900.0
2010-07-07 14:30:00,20.14,20.15,20.07,20.14,76900.0,15.3182,15.3258,15.265,15.3182,76900.0
2010-07-07 15:00:00,20.14,20.21,20.08,20.21,103400.0,15.3182,15.3715,15.2726,15.3715,103400.0
2010-07-07 15:30:00,20.21,20.32,20.2,20.3,220200.0,15.3715,15.4551,15.3639,15.4399,220200.0
2010-07-08 09:30:00,20.44,20.58,20.35,20.38,46600.0,15.5464,15.6529,15.4779,15.5008,46600.0
2010-07-08 10:00:00,20.4,20.45,20.31,20.44,33200.0,15.516,15.554,15.4475,15.5464,33200.0
2010-07-08 10:30:00,20.44,20.46,20.36,20.39,45100.0,15.5464,15.5616,15.4856,15.5084,45100.0
2010-07-08 11:00:00,20.39,20.44,20.31,20.4,38900.0,15.5084,15.5464,15.4475,15.516,38900.0
2010-07-08 11:30:00,20.41,20.45,20.35,20.39,41800.0,15.5236,15.554,15.4779,15.5084,41800.0
2010-07-08 12:00:00,20.38,20.46,20.36,20.44,40200.0,15.5008,15.5616,15.4856,15.5464,40200.0
2010-07-08 12:30:00,20.44,20.44,20.36,20.38,36800.0,15.5464,15.5464,15.4856,15.5008,36800.0
2010-07-08 13:00:00,20.38,20.48,20.38,20.45,49100.0,15.5008,15.5768,15.5008,15.554,49100.0
2010-07-08 13:30:00,20.45,20.49,20.42,20.47,84400.0,15.554,15.5844,15.5312,15.5692,84400.0
2010-07-08 14:00:00,20.48,20.53,20.39,20.4,87500.0,15.5768,15.6149,15.5084,15.516,87500.0
2010-07-08 14:30:00,20.41,20.5,20.39,20.5,50000.0,15.5236,15.592,15.5084,15.592,50000.0
2010-07-08 15:00:00,20.49,20.58,20.46,20.57,124700.0,15.5844,15.6529,15.5616,15.6453,124700.0
2010-07-08 15:30:00,20.57,20.69,20.57,20.68,222000.0,15.6453,15.7365,15.6453,15.7289,222000.0
2010-07-09 09:30:00,20.8,20.89,20.72,20.76,54400.0,15.8202,15.8887,15.7594,15.7898,54400.0
2010-07-09 10:00:00,20.76,20.89,20.75,20.83,41900.0,15.7898,15.8887,15.7822,15.843,41900.0
2010-07-09 10:30:00,20.84,20.93,20.78,20.79,31100.0,15.8506,15.9191,15.805,15.8126,31100.0
2010-07-09 11:00:00,20.79,20.81,20.7,20.7,39600.0,15.8126,15.8278,15.7442,15.7442,39600.0
2010-07-09 11:30:00,20.71,20.77,20.7,20.72,32200.0,15.7518,15.7974,15.7442,15.7594,32200.0
2010-07-09 12:00:00,20.73,20.78,20.72,20.77,21700.0,15.767,15.805,15.7594,15.7974,21700.0
2010-07-09 12:30:00,20.76,20.76,20.71,20.73,21700.0,15.7898,15.7898,15.7518,15.767,21700.0
2010-07-09 13:00:00,20.73,20.73,20.68,20.7,44500.0,15.767,15.767,15.7289,15.7442,44500.0
2010-07-09 13:30:00,20.7,20.79,20.7,20.77,48900.0,15.7442,15.8126,15.7442,15.7974,48900.0
2010-07-09 14:00:00,20.77,20.79,20.75,20.76,21500.0,15.7974,15.8126,15.7822,15.7898,21500.0
2010-07-09 14:30:00,20.76,20.86,20.73,20.83,34300.0,15.7898,15.8658,15.767,15.843,34300.0
2010-07-09 15:00:00,20.84,20.85,20.78,20.79,44500.0,15.8506,15.8582,15.805,15.8126,44500.0
2010-07-09 15:30:00,20.79,20.89,20.79,20.87,141000.0,15.8126,15.8887,15.8126,15.8735,141000.0
2010-07-12 09:30:00,20.85,21.2,20.81,20.98,45100.0,15.8582,16.1244,15.8278,15.9571,45100.0
2010-07-12 10:00:00,20.98,21.01,20.83,20.88,45100.0,15.9571,15.9799,15.843,15.8811,45100.0
2010-07-12 10:30:00,20.87,20.91,20.83,20.83,35300.0,15.8735,15.9039,15.843,15.843,35300.0
2010-07-12 11:00:00,20.84,20.9,20.82,20.89,88800.0,15.8506,15.8963,15.8354,15.8887,88800.0
2010-07-12 11:30:00,20.89,20.9,20.83,20.87,43800.0,15.8887,15.8963,15.843,15.8735,43800.0
2010-07-12 12:00:00,20.87,20.97,20.87,20.91,25500.0,15.8735,15.9495,15.8735,15.9039,25500.0
2010-07-12 12:30:00,20.91,20.99,20.9,20.9,25600.0,15.9039,15.9647,15.8963,15.8963,25600.0
2010-07-12 13:00:00,20.89,20.96,20.88,20.94,18700.0,15.8887,15.9419,15.8811,15.9267,18700.0
2010-07-12 13:30:00,20.93,20.96,20.9,20.96,21100.0,15.9191,15.9419,15.8963,15.9419,21100.0
2010-07-12 14:00:00,20.96,20.97,20.86,20.87,24500.0,15.9419,15.9495,15.8658,15.8735,24500.0
2010-07-12 14:30:00,20.87,20.93,20.84,20.88,47900.0,15.8735,15.9191,15.8506,15.8811,47900.0
2010-07-12 15:00:00,20.89,20.9,20.84,20.9,77600.0,15.8887,15.8963,15.8506,15.8963,77600.0
2010-07-12 15:30:00,20.9,20.92,20.84,20.86,145500.0,15.8963,15.9115,15.8506,15.8658,145500.0
2010-07-13 09:30:00,21.02,21.33,21.02,21.31,50100.0,15.9875,16.2233,15.9875,16.2081,50100.0
2010-07-13 10:00:00,21.31,21.44,21.31,21.35,68900.0,16.2081,16.307,16.2081,16.2385,68900.0
2010-07-13 10:30:00,21.35,21.41,21.3,21.38,80400.0,16.2385,16.2842,16.2005,16.2614,80400.0
2010-07-13 11:00:00,21.37,21.44,21.36,21.37,40700.0,16.2537,16.307,16.2461,16.2537,40700.0
2010-07-13 11:30:00,21.38,21.51,21.37,21.46,43200.0,16.2614,16.3602,16.2537,16.3222,43200.0
2010-07-13 12:00:00,21.45,21.53,21.45,21.53,38600.0,16.3146,16.3754,16.3146,16.3754,38600.0
2010-07-13 12:30:00,21.52,21.53,21.47,21.5,46800.0,16.3678,16.3754,16.3298,16.3526,46800.0
2010-07-13 13:00:00,21.5,21.56,21.47,21.5,130200.0,16.3526,16.3983,16.3298,16.3526,130200.0
2010-07-13 13:30:00,21.5,21.54,21.48,21.5,56100.0,16.3526,16.383,16.3374,16.3526,56100.0
2010-07-13 14:00:00,21.5,21.56,21.5,21.5,39300.0,16.3526,16.3983,16.3526,16.3526,39300.0
2010-07-13 14:30:00,21.5,21.54,21.49,21.53,54400.0,16.3526,16.383,16.345,16.3754,54400.0
2010-07-13 15:00:00,21.53,21.61,21.53,21.59,69800.0,16.3754,16.4363,16.3754,16.4211,69800.0
2010-07-13 15:30:00,21.59,21.63,21.52,21.56,149400.0,16.4211,16.4515,16.3678,16.3983,149400.0
2010-07-14 09:30:00,21.49,21.49,21.29,21.41,95800.0,16.345,16.345,16.1929,16.2842,95800.0
2010-07-14 10:00:00,21.43,21.49,21.38,21.46,92500.0,16.2994,16.345,16.2614,16.3222,92500.0
2010-07-14 10:30:00,21.46,21.61,21.46,21.59,89700.0,16.3222,16.4363,16.3222,16.4211,89700.0
2010-07-14 11:00:00,21.6,21.62,21.57,21.6,32600.0,16.4287,16.4439,16.4059,16.4287,32600.0
2010-07-14 11:30:00,21.6,21.64,21.59,21.59,18800.0,16.4287,16.4591,16.4211,16.4211,18800.0
2010-07-14 12:00:00,21.59,21.61,21.57,21.58,15000.0,16.4211,16.4363,16.4059,16.4135,15000.0
2010-07-14 12:30:00,21.58,21.6,21.55,21.57,27600.0,16.4135,16.4287,16.3907,16.4059,27600.0
2010-07-14 13:00:00,21.57,21.6,21.56,21.57,29100.0,16.4059,16.4287,16.3983,16.4059,29100.0
2010-07-14 13:30:00,21.58,21.59,21.54,21.56,38300.0,16.4135,16.4211,16.383,16.3983,38300.0
2010-07-14 14:00:00,21.57,21.57,21.46,21.48,78000.0,16.4059,16.4059,16.3222,16.3374,78000.0
2010-07-14 14:30:00,21.48,21.56,21.48,21.53,45900.0,16.3374,16.3983,16.3374,16.3754,45900.0
2010-07-14 15:00:00,21.54,21.57,21.5,21.55,34000.0,16.383,16.4059,16.3526,16.3907,34000.0
2010-07-14 15:30:00,21.55,21.6,21.49,21.58,168400.0,16.3907,16.4287,16.345,16.4135,168400.0
2010-07-15 09:30:00,21.6,21.73,21.55,21.72,56400.0,16.4287,16.5276,16.3907,16.52,56400.0
2010-07-15 10:00:00,21.71,21.71,21.47,21.53,87400.0,16.5123,16.5123,16.3298,16.3754,87400.0
2010-07-15 10:30:00,21.53,21.6,21.49,21.57,65400.0,16.3754,16.4287,16.345,16.4059,65400.0
2010-07-15 11:00:00,21.58,21.63,21.54,21.6,45600.0,16.4135,16.4515,16.383,16.4287,45600.0
2010-07-15 11:30:00,21.6,21.69,21.57,21.64,33400.0,16.4287,16.4971,16.4059,16.4591,33400.0
2010-07-15 12:00:00,21.63,21.64,21.56,21.57,24300.0,16.4515,16.4591,16.3983,16.4059,24300.0
2010-07-15 12:30:00,21.58,21.63,21.57,21.61,29600.0,16.4135,16.4515,16.4059,16.4363,29600.0
2010-07-15 13:00:00,21.61,21.69,21.6,21.66,58400.0,16.4363,16.4971,16.4287,16.4743,58400.0
2010-07-15 13:30:00,21.67,21.7,21.64,21.66,57800.0,16.4819,16.5047,16.4591,16.4743,57800.0
2010-07-15 14:00:00,21.67,21.72,21.65,21.72,69000.0,16.4819,16.52,16.4667,16.52,69000.0
2010-07-15 14:30:00,21.72,21.74,21.66,21.66,53500.0,16.52,16.5352,16.4743,16.4743,53500.0
2010-07-15 15:00:00,21.67,21.69,21.57,21.68,121100.0,16.4819,16.4971,16.4059,16.4895,121100.0
2010-07-15 15:30:00,21.68,21.87,21.66,21.82,316900.0,16.4895,16.634,16.4743,16.596,316900.0
2010-07-16 09:30:00,21.74,21.74,21.36,21.37,141200.0,16.5352,16.5352,16.2461,16.2537,141200.0
2010-07-16 10:00:00,21.38,21.41,21.27,21.35,29500.0,16.2614,16.2842,16.1777,16.2385,29500.0
2010-07-16 10:30:00,21.34,21.4,21.31,21.4,44300.0,16.2309,16.2766,16.2081,16.2766,44300.0
2010-07-16 11:00:00,21.39,21.4,21.25,21.33,44500.0,16.269,16.2766,16.1625,16.2233,44500.0
2010-07-16 11:30:00,21.33,21.35,21.28,21.28,37900.0,16.2233,16.2385,16.1853,16.1853,37900.0
2010-07-16 12:00:00,21.28,21.33,21.21,21.27,33800.0,16.1853,16.2233,16.1321,16.1777,33800.0
2010-07-16 12:30:00,21.27,21.27,21.19,21.2,39200.0,16.1777,16.1777,16.1168,16.1244,39200.0
2010-07-16 13:00:00,21.2,21.26,21.17,21.19,36900.0,16.1244,16.1701,16.1016,16.1168,36900.0
2010-07-16 13:30:00,21.19,21.25,21.17,21.22,41600.0,16.1168,16.1625,16.1016,16.1397,41600.0
2010-07-16 14:00:00,21.2,21.24,21.19,21.2,19100.0,16.1244,16.1549,16.1168,16.1244,19100.0
2010-07-16 14:30:00,21.2,21.22,21.17,21.18,33900.0,16.1244,16.1397,16.1016,16.1092,33900.0
2010-07-16 15:00:00,21.18,21.21,21.06,21.09,51600.0,16.1092,16.1321,16.018,16.0408,51600.0
2010-07-16 15:30:00,21.09,21.18,21.08,21.1,148000.0,16.0408,16.1092,16.0332,16.0484,148000.0
2010-07-19 09:30:00,21.19,21.24,21.13,21.17,19000.0,16.1168,16.1549,16.0712,16.1016,19000.0
2010-07-19 10:00:00,21.16,21.17,21.05,21.1,44000.0,16.094,16.1016,16.0104,16.0484,44000.0
2010-07-19 10:30:00,21.07,21.13,21.03,21.08,65300.0,16.0256,16.0712,15.9951,16.0332,65300.0
2010-07-19 11:00:00,21.08,21.17,21.07,21.13,24700.0,16.0332,16.1016,16.0256,16.0712,24700.0
2010-07-19 11:30:00,21.13,21.14,21.05,21.14,26100.0,16.0712,16.0788,16.0104,16.0788,26100.0
2010-07-19 12:00:00,21.14,21.15,21.06,21.13,26200.0,16.0788,16.0864,16.018,16.0712,26200.0
2010-07-19 12:30:00,21.13,21.17,21.09,21.1,51800.0,16.0712,16.1016,16.0408,16.0484,51800.0
2010-07-19 13:00:00,21.12,21.13,21.07,21.07,26900.0,16.0636,16.0712,16.0256,16.0256,26900.0
2010-07-19 13:30:00,21.08,21.1,21.05,21.06,29200.0,16.0332,16.0484,16.0104,16.018,29200.0
2010-07-19 14:00:00,21.06,21.17,21.06,21.15,24200.0,16.018,16.1016,16.018,16.0864,24200.0
2010-07-19 14:30:00,21.16,21.25,21.14,21.21,28300.0,16.094,16.1625,16.0788,16.1321,28300.0
2010-07-19 15:00:00,21.21,21.29,21.19,21.19,39700.0,16.1321,16.1929,16.1168,16.1168,39700.0
2010-07-19 15:30:00,21.2,21.28,21.18,21.26,98800.0,16.1244,16.1853,16.1092,16.1701,98800.0
2010-07-20 09:30:00,21.07,21.17,21.01,21.11,70400.0,16.0256,16.1016,15.9799,16.056,70400.0
2010-07-20 10:00:00,21.11,21.28,21.07,21.26,62300.0,16.056,16.1853,16.0256,16.1701,62300.0
2010-07-20 10:30:00,21.26,21.37,21.24,21.36,55400.0,16.1701,16.2537,16.1549,16.2461,55400.0
2010-07-20 11:00:00,21.36,21.51,21.35,21.51,57900.0,16.2461,16.3602,16.2385,16.3602,57900.0
2010-07-20 11:30:00,21.5,21.51,21.42,21.44,37500.0,16.3526,16.3602,16.2918,16.307,37500.0
2010-07-20 12:00:00,21.43,21.48,21.4,21.44,32700.0,16.2994,16.3374,16.2766,16.307,32700.0
2010-07-20 12:30:00,21.43,21.52,21.43,21.52,32800.0,16.2994,16.3678,16.2994,16.3678,32800.0
2010-07-20 13:00:00,21.53,21.57,21.5,21.56,31400.0,16.3754,16.4059,16.3526,16.3983,31400.0
2010-07-20 13:30:00,21.57,21.77,21.56,21.76,68200.0,16.4059,16.558,16.3983,16.5504,68200.0
2010-07-20 14:00:00,21.76,21.76,21.64,21.67,62200.0,16.5504,16.5504,16.4591,16.4819,62200.0
2010-07-20 14:30:00,21.67,21.71,21.63,21.65,82000.0,16.4819,16.5123,16.4515,16.4667,82000.0
2010-07-20 15:00:00,21.65,21.76,21.63,21.74,160200.0,16.4667,16.5504,16.4515,16.5352,160200.0
2010-07-20 15:30:00,21.74,21.88,21.72,21.87,278400.0,16.5352,16.6416,16.52,16.634,278400.0
2010-07-21 09:30:00,22.0,22.04,21.89,21.94,49700.0,16.7329,16.7633,16.6493,16.6873,49700.0
2010-07-21 10:00:00,21.94,21.98,21.88,21.91,59900.0,16.6873,16.7177,16.6416,16.6645,59900.0
2010-07-21 10:30:00,21.91,21.97,21.86,21.93,57100.0,16.6645,16.7101,16.6264,16.6797,57100.0
2010-07-21 11:00:00,21.93,21.94,21.83,21.89,34900.0,16.6797,16.6873,16.6036,16.6493,34900.0
2010-07-21 11:30:00,21.89,21.94,21.86,21.92,61900.0,16.6493,16.6873,16.6264,16.6721,61900.0
2010-07-21 12:00:00,21.92,21.96,21.86,21.89,40200.0,16.6721,16.7025,16.6264,16.6493,40200.0
2010-07-21 12:30:00,21.9,21.9,21.79,21.8,59300.0,16.6569,16.6569,16.5732,16.5808,59300.0
2010-07-21 13:00:00,21.8,21.82,21.75,21.77,45900.0,16.5808,16.596,16.5428,16.558,45900.0
2010-07-21 13:30:00,21.76,21.82,21.76,21.79,54300.0,16.5504,16.596,16.5504,16.5732,54300.0
2010-07-21 14:00:00,21.78,21.78,21.52,21.58,134200.0,16.5656,16.5656,16.3678,16.4135,134200.0
2010-07-21 14:30:00,21.57,21.6,21.42,21.45,116300.0,16.4059,16.4287,16.2918,16.3146,116300.0
2010-07-21 15:00:00,21.45,21.63,21.42,21.6,126600.0,16.3146,16.4515,16.2918,16.4287,126600.0
2010-07-21 15:30:00,21.6,21.67,21.55,21.64,203200.0,16.4287,16.4819,16.3907,16.4591,203200.0
2010-07-22 09:30:00,21.84,22.05,21.84,22.04,59300.0,16.6112,16.7709,16.6112,16.7633,59300.0
2010-07-22 10:00:00,22.04,22.3,22.04,22.18,134000.0,16.7633,16.9611,16.7633,16.8698,134000.0
2010-07-22 10:30:00,22.18,22.28,22.15,22.21,63100.0,16.8698,16.9459,16.847,16.8926,63100.0
2010-07-22 11:00:00,22.2,22.23,22.16,22.19,48600.0,16.885,16.9079,16.8546,16.8774,48600.0
2010-07-22 11:30:00,22.18,22.2,22.14,22.18,22300.0,16.8698,16.885,16.8394,16.8698,22300.0
2010-07-22 12:00:00,22.18,22.21,22.15,22.18,29100.0,16.8698,16.8926,16.847,16.8698,29100.0
2010-07-22 12:30:00,22.17,22.19,22.16,22.19,17200.0,16.8622,16.8774,16.8546,16.8774,17200.0
2010-07-22 13:00:00,22.19,22.25,22.18,22.2,34600.0,16.8774,16.9231,16.8698,16.885,34600.0
2010-07-22 13:30:00,22.21,22.21,22.14,22.16,47800.0,16.8926,16.8926,16.8394,16.8546,47800.0
2010-07-22 14:00:00,22.18,22.25,22.15,22.22,28600.0,16.8698,16.9231,16.847,16.9002,28600.0
2010-07-22 14:30:00,22.23,22.23,22.12,22.17,30700.0,16.9079,16.9079,16.8242,16.8622,30700.0
2010-07-22 15:00:00,22.17,22.22,22.12,22.19,49600.0,16.8622,16.9002,16.8242,16.8774,49600.0
2010-07-22 15:30:00,22.2,22.2,22.07,22.19,144700.0,16.885,16.885,16.7862,16.8774,144700.0
2010-07-23 09:30:00,22.18,22.43,22.15,22.24,52800.0,16.8698,17.06,16.847,16.9155,52800.0
2010-07-23 10:00:00,22.22,22.41,22.2,22.38,68200.0,16.9002,17.0448,16.885,17.0219,68200.0
2010-07-23 10:30:00,22.4,22.47,22.38,22.42,37000.0,17.0372,17.0904,17.0219,17.0524,37000.0
2010-07-23 11:00:00,22.41,22.47,22.37,22.46,48400.0,17.0448,17.0904,17.0143,17.0828,48400.0
2010-07-23 11:30:00,22.46,22.49,22.4,22.45,31900.0,17.0828,17.1056,17.0372,17.0752,31900.0
2010-07-23 12:00:00,22.47,22.55,22.38,22.51,64500.0,17.0904,17.1512,17.0219,17.1208,64500.0
2010-07-23 12:30:00,22.51,22.52,22.41,22.49,23800.0,17.1208,17.1284,17.0448,17.1056,23800.0
2010-07-23 13:00:00,22.49,22.66,22.46,22.66,66700.0,17.1056,17.2349,17.0828,17.2349,66700.0
2010-07-23 13:30:00,22.69,22.7,22.64,22.7,33700.0,17.2577,17.2653,17.2197,17.2653,33700.0
2010-07-23 14:00:00,22.7,22.74,22.64,22.66,42500.0,17.2653,17.2958,17.2197,17.2349,42500.0
2010-07-23 14:30:00,22.66,22.73,22.62,22.68,54500.0,17.2349,17.2881,17.2045,17.2501,54500.0
2010-07-23 15:00:00,22.69,22.7,22.61,22.67,54200.0,17.2577,17.2653,17.1969,17.2425,54200.0
2010-07-23 15:30:00,22.67,22.69,22.55,22.67,142700.0,17.2425,17.2577,17.1512,17.2425,142700.0
2010-07-26 09:30:00,22.74,23.05,22.74,22.9,197800.0,17.2958,17.5315,17.2958,17.4174,197800.0
2010-07-26 10:00:00,22.9,22.97,22.83,22.83,192700.0,17.4174,17.4707,17.3642,17.3642,192700.0
2010-07-26 10:30:00,22.84,22.85,22.77,22.8,112500.0,17.3718,17.3794,17.3186,17.3414,112500.0
2010-07-26 11:00:00,22.8,22.83,22.77,22.79,131900.0,17.3414,17.3642,17.3186,17.3338,131900.0
2010-07-26 11:30:00,22.8,22.83,22.79,22.82,32000.0,17.3414,17.3642,17.3338,17.3566,32000.0
2010-07-26 12:00:00,22.82,22.9,22.81,22.9,27800.0,17.3566,17.4174,17.349,17.4174,27800.0
2010-07-26 12:30:00,22.89,22.9,22.85,22.89,21100.0,17.4098,17.4174,17.3794,17.4098,21100.0
2010-07-26 13:00:00,22.9,22.9,22.8,22.83,23700.0,17.4174,17.4174,17.3414,17.3642,23700.0
2010-07-26 13:30:00,22.83,22.89,22.8,22.88,39200.0,17.3642,17.4098,17.3414,17.4022,39200.0
2010-07-26 14:00:00,22.89,22.89,22.8,22.8,27800.0,17.4098,17.4098,17.3414,17.3414,27800.0
2010-07-26 14:30:00,22.8,22.81,22.77,22.8,32200.0,17.3414,17.349,17.3186,17.3414,32200.0
2010-07-26 15:00:00,22.8,22.84,22.78,22.82,93600.0,17.3414,17.3718,17.3262,17.3566,93600.0
2010-07-26 15:30:00,22.83,22.88,22.81,22.88,284900.0,17.3642,17.4022,17.349,17.4022,284900.0
2010-07-27 09:30:00,23.0,23.0,22.82,22.93,87400.0,17.4935,17.4935,17.3566,17.4403,87400.0
2010-07-27 10:00:00,22.92,23.06,22.89,23.06,96500.0,17.4327,17.5391,17.4098,17.5391,96500.0
2010-07-27 10:30:00,23.06,23.06,22.94,22.96,71600.0,17.5391,17.5391,17.4479,17.4631,71600.0
2010-07-27 11:00:00,22.97,22.97,22.78,22.8,105800.0,17.4707,17.4707,17.3262,17.3414,105800.0
2010-07-27 11:30:00,22.8,22.9,22.8,22.9,60400.0,17.3414,17.4174,17.3414,17.4174,60400.0
2010-07-27 12:00:00,22.89,23.0,22.88,22.99,34800.0,17.4098,17.4935,17.4022,17.4859,34800.0
2010-07-27 12:30:00,22.99,23.0,22.88,22.9,49600.0,17.4859,17.4935,17.4022,17.4174,49600.0
2010-07-27 13:00:00,22.9,22.93,22.85,22.85,25300.0,17.4174,17.4403,17.3794,17.3794,25300.0
2010-07-27 13:30:00,22.86,22.98,22.84,22.95,42500.0,17.387,17.4783,17.3718,17.4555,42500.0
2010-07-27 14:00:00,22.95,23.0,22.91,22.99,47400.0,17.4555,17.4935,17.4251,17.4859,47400.0
2010-07-27 14:30:00,22.99,23.0,22.93,22.96,39500.0,17.4859,17.4935,17.4403,17.4631,39500.0
2010-07-27 15:00:00,22.96,23.03,22.95,23.03,50500.0,17.4631,17.5163,17.4555,17.5163,50500.0
2010-07-27 15:30:00,23.03,23.03,22.93,22.98,228400.0,17.5163,17.5163,17.4403,17.4783,228400.0
2010-07-28 09:30:00,22.67,22.73,21.75,22.3,292000.0,17.2425,17.2881,16.5428,16.9611,292000.0
2010-07-28 10:00:00,22.31,22.44,22.25,22.31,89600.0,16.9687,17.0676,16.9231,16.9687,89600.0
2010-07-28 10:30:00,22.31,22.43,22.2,22.43,80600.0,16.9687,17.06,16.885,17.06,80600.0
2010-07-28 11:00:00,22.43,22.48,22.32,22.32,112700.0,17.06,17.098,16.9763,16.9763,112700.0
2010-07-28 11:30:00,22.33,22.34,22.07,22.16,176900.0,16.9839,16.9915,16.7862,16.8546,176900.0
2010-07-28 12:00:00,22.17,22.18,22.12,22.14,53900.0,16.8622,16.8698,16.8242,16.8394,53900.0
2010-07-28 12:30:00,22.14,22.31,22.14,22.3,47400.0,16.8394,16.9687,16.8394,16.9611,47400.0
2010-07-28 13:00:00,22.3,22.3,22.24,22.28,128300.0,16.9611,16.9611,16.9155,16.9459,128300.0
2010-07-28 13:30:00,22.27,22.31,22.26,22.31,116800.0,16.9383,16.9687,16.9307,16.9687,116800.0
2010-07-28 14:00:00,22.31,22.38,22.26,22.29,264900.0,16.9687,17.0219,16.9307,16.9535,264900.0
2010-07-28 14:30:00,22.29,22.39,22.29,22.39,102400.0,16.9535,17.0295,16.9535,17.0295,102400.0
2010-07-28 15:00:00,22.39,22.42,22.34,22.36,155800.0,17.0295,17.0524,16.9915,17.0067,155800.0
2010-07-28 15:30:00,22.35,22.37,22.26,22.3,198400.0,16.9991,17.0143,16.9307,16.9611,198400.0
2010-07-29 09:30:00,22.49,22.71,22.42,22.44,151100.0,17.1056,17.2729,17.0524,17.0676,151100.0
2010-07-29 10:00:00,22.44,22.44,22.18,22.18,78400.0,17.0676,17.0676,16.8698,16.8698,78400.0
2010-07-29 10:30:00,22.19,22.19,21.89,21.9,196800.0,16.8774,16.8774,16.6493,16.6569,196800.0
2010-07-29 11:00:00,21.9,21.94,21.75,21.77,98000.0,16.6569,16.6873,16.5428,16.558,98000.0
2010-07-29 11:30:00,21.77,21.82,21.7,21.76,61800.0,16.558,16.596,16.5047,16.5504,61800.0
2010-07-29 12:00:00,21.76,21.78,21.65,21.72,92400.0,16.5504,16.5656,16.4667,16.52,92400.0
2010-07-29 12:30:00,21.72,21.79,21.66,21.79,61500.0,16.52,16.5732,16.4743,16.5732,61500.0
2010-07-29 13:00:00,21.79,21.96,21.78,21.94,50200.0,16.5732,16.7025,16.5656,16.6873,50200.0
2010-07-29 13:30:00,21.94,22.0,21.94,22.0,45500.0,16.6873,16.7329,16.6873,16.7329,45500.0
2010-07-29 14:00:00,22.0,22.01,21.9,22.0,125900.0,16.7329,16.7405,16.6569,16.7329,125900.0
2010-07-29 14:30:00,22.0,22.01,21.96,22.0,145400.0,16.7329,16.7405,16.7025,16.7329,145400.0
2010-07-29 15:00:00,21.99,22.01,21.86,22.0,229500.0,16.7253,16.7405,16.6264,16.7329,229500.0
2010-07-29 15:30:00,21.99,21.99,21.79,21.84,425900.0,16.7253,16.7253,16.5732,16.6112,425900.0
2010-07-30 09:30:00,21.62,21.85,21.58,21.8,60500.0,16.4439,16.6188,16.4135,16.5808,60500.0
2010-07-30 10:00:00,21.79,21.86,21.65,21.68,64800.0,16.5732,16.6264,16.4667,16.4895,64800.0
2010-07-30 10:30:00,21.68,21.79,21.64,21.76,86000.0,16.4895,16.5732,16.4591,16.5504,86000.0
2010-07-30 11:00:00,21.75,21.75,21.6,21.61,83100.0,16.5428,16.5428,16.4287,16.4363,83100.0
2010-07-30 11:30:00,21.62,21.71,21.58,21.7,79100.0,16.4439,16.5123,16.4135,16.5047,79100.0
2010-07-30 12:00:00,21.7,21.73,21.61,21.64,85700.0,16.5047,16.5276,16.4363,16.4591,85700.0
2010-07-30 12:30:00,21.64,21.66,21.53,21.65,74100.0,16.4591,16.4743,16.3754,16.4667,74100.0
2010-07-30 13:00:00,21.65,21.71,21.56,21.56,73200.0,16.4667,16.5123,16.3983,16.3983,73200.0
2010-07-30 13:30:00,21.57,21.58,21.49,21.51,57100.0,16.4059,16.4135,16.345,16.3602,57100.0
2010-07-30 14:00:00,21.5,21.67,21.49,21.65,65000.0,16.3526,16.4819,16.345,16.4667,65000.0
2010-07-30 14:30:00,21.66,21.72,21.65,21.67,70500.0,16.4743,16.52,16.4667,16.4819,70500.0
2010-07-30 15:00:00,21.66,21.75,21.5,21.71,310900.0,16.4743,16.5428,16.3526,16.5123,310900.0
2010-07-30 15:30:00,21.7,21.72,21.62,21.64,364200.0,16.5047,16.52,16.4439,16.4591,364200.0
2010-08-02 09:30:00,21.88,22.08,21.88,21.96,48200.0,16.6416,16.7938,16.6416,16.7025,48200.0
2010-08-02 10:00:00,21.98,22.08,21.98,22.08,63600.0,16.7177,16.7938,16.7177,16.7938,63600.0
2010-08-02 10:30:00,22.07,22.08,22.05,22.08,36400.0,16.7862,16.7938,16.7709,16.7938,36400.0
2010-08-02 11:00:00,22.07,22.08,22.05,22.07,33000.0,16.7862,16.7938,16.7709,16.7862,33000.0
2010-08-02 11:30:00,22.08,22.13,22.07,22.13,72800.0,16.7938,16.8318,16.7862,16.8318,72800.0
2010-08-02 12:00:00,22.13,22.13,21.99,22.04,127300.0,16.8318,16.8318,16.7253,16.7633,127300.0
2010-08-02 12:30:00,22.04,22.1,22.04,22.08,69400.0,16.7633,16.809,16.7633,16.7938,69400.0
2010-08-02 13:00:00,22.08,22.13,22.07,22.13,22800.0,16.7938,16.8318,16.7862,16.8318,22800.0
2010-08-02 13:30:00,22.13,22.2,22.11,22.19,45400.0,16.8318,16.885,16.8166,16.8774,45400.0
2010-08-02 14:00:00,22.19,22.23,22.18,22.21,56300.0,16.8774,16.9079,16.8698,16.8926,56300.0
2010-08-02 14:30:00,22.21,22.29,22.2,22.29,52300.0,16.8926,16.9535,16.885,16.9535,52300.0
2010-08-02 15:00:00,22.29,22.39,22.28,22.38,111400.0,16.9535,17.0295,16.9459,17.0219,111400.0
2010-08-02 15:30:00,22.38,22.38,22.28,22.33,227400.0,17.0219,17.0219,16.9459,16.9839,227400.0
2010-08-03 09:30:00,22.25,22.25,22.12,22.17,38300.0,16.9231,16.9231,16.8242,16.8622,38300.0
2010-08-03 10:00:00,22.16,22.26,22.09,22.2,101000.0,16.8546,16.9307,16.8014,16.885,101000.0
2010-08-03 10:30:00,22.2,22.33,22.18,22.29,50200.0,16.885,16.9839,16.8698,16.9535,50200.0
2010-08-03 11:00:00,22.29,22.29,22.22,22.27,35200.0,16.9535,16.9535,16.9002,16.9383,35200.0
2010-08-03 11:30:00,22.26,22.35,22.26,22.33,38900.0,16.9307,16.9991,16.9307,16.9839,38900.0
2010-08-03 12:00:00,22.33,22.35,22.3,22.3,68800.0,16.9839,16.9991,16.9611,16.9611,68800.0
2010-08-03 12:30:00,22.3,22.31,22.27,22.27,29800.0,16.9611,16.9687,16.9383,16.9383,29800.0
2010-08-03 13:00:00,22.28,22.28,22.23,22.24,44800.0,16.9459,16.9459,16.9079,16.9155,44800.0
2010-08-03 13:30:00,22.24,22.27,22.23,22.26,37700.0,16.9155,16.9383,16.9079,16.9307,37700.0
2010-08-03 14:00:00,22.25,22.32,22.24,22.32,47800.0,16.9231,16.9763,16.9155,16.9763,47800.0
2010-08-03 14:30:00,22.31,22.33,22.29,22.32,45500.0,16.9687,16.9839,16.9535,16.9763,45500.0
2010-08-03 15:00:00,22.31,22.31,22.24,22.25,72500.0,16.9687,16.9687,16.9155,16.9231,72500.0
2010-08-03 15:30:00,22.25,22.28,22.21,22.23,158200.0,16.9231,16.9459,16.8926,16.9079,158200.0
2010-08-04 09:30:00,22.33,22.44,22.32,22.44,28900.0,16.9839,17.0676,16.9763,17.0676,28900.0
2010-08-04 10:00:00,22.45,22.52,22.35,22.39,66800.0,17.0752,17.1284,16.9991,17.0295,66800.0
2010-08-04 10:30:00,22.4,22.46,22.34,22.42,92900.0,17.0372,17.0828,16.9915,17.0524,92900.0
2010-08-04 11:00:00,22.43,22.45,22.39,22.42,27200.0,17.06,17.0752,17.0295,17.0524,27200.0
2010-08-04 11:30:00,22.41,22.44,22.37,22.43,34000.0,17.0448,17.0676,17.0143,17.06,34000.0
2010-08-04 12:00:00,22.43,22.45,22.4,22.44,29500.0,17.06,17.0752,17.0372,17.0676,29500.0
2010-08-04 12:30:00,22.45,22.45,22.34,22.34,41200.0,17.0752,17.0752,16.9915,16.9915,41200.0
2010-08-04 13:00:00,22.34,22.36,22.26,22.29,95900.0,16.9915,17.0067,16.9307,16.9535,95900.0
2010-08-04 13:30:00,22.3,22.39,22.3,22.39,27800.0,16.9611,17.0295,16.9611,17.0295,27800.0
2010-08-04 14:00:00,22.39,22.45,22.39,22.42,35600.0,17.0295,17.0752,17.0295,17.0524,35600.0
2010-08-04 14:30:00,22.42,22.43,22.4,22.4,28800.0,17.0524,17.06,17.0372,17.0372,28800.0
2010-08-04 15:00:00,22.4,22.46,22.4,22.44,52600.0,17.0372,17.0828,17.0372,17.0676,52600.0
2010-08-04 15:30:00,22.45,22.5,22.44,22.47,137300.0,17.0752,17.1132,17.0676,17.0904,137300.0
2010-08-05 09:30:00,22.49,22.52,22.28,22.45,134800.0,17.1056,17.1284,16.9459,17.0752,134800.0
2010-08-05 10:00:00,22.45,22.5,22.43,22.47,47800.0,17.0752,17.1132,17.06,17.0904,47800.0
2010-08-05 10:30:00,22.47,22.47,22.25,22.27,73000.0,17.0904,17.0904,16.9231,16.9383,73000.0
2010-08-05 11:00:00,22.27,22.35,22.27,22.33,92800.0,16.9383,16.9991,16.9383,16.9839,92800.0
2010-08-05 11:30:00,22.33,22.33,22.21,22.21,80600.0,16.9839,16.9839,16.8926,16.8926,80600.0
2010-08-05 12:00:00,22.21,22.32,22.19,22.32,86700.0,16.8926,16.9763,16.8774,16.9763,86700.0
2010-08-05 12:30:00,22.32,22.32,22.26,22.28,42600.0,16.9763,16.9763,16.9307,16.9459,42600.0
2010-08-05 13:00:00,22.27,22.29,22.27,22.27,28000.0,16.9383,16.9535,16.9383,16.9383,28000.0
2010-08-05 13:30:00,22.28,22.35,22.25,22.32,50400.0,16.9459,16.9991,16.9231,16.9763,50400.0
2010-08-05 14:00:00,22.32,22.33,22.27,22.29,44200.0,16.9763,16.9839,16.9383,16.9535,44200.0
2010-08-05 14:30:00,22.29,22.4,22.29,22.39,77100.0,16.9535,17.0372,16.9535,17.0295,77100.0
2010-08-05 15:00:00,22.38,22.41,22.35,22.39,120300.0,17.0219,17.0448,16.9991,17.0295,120300.0
2010-08-05 15:30:00,22.38,22.4,22.37,22.4,236000.0,17.0219,17.0372,17.0143,17.0372,236000.0
2010-08-06 09:30:00,22.24,22.28,22.1,22.17,91600.0,16.9155,16.9459,16.809,16.8622,91600.0
2010-08-06 10:00:00,22.19,22.23,22.15,22.16,55300.0,16.8774,16.9079,16.847,16.8546,55300.0
2010-08-06 10:30:00,22.17,22.21,21.93,21.96,154300.0,16.8622,16.8926,16.6797,16.7025,154300.0
2010-08-06 11:00:00,21.93,22.08,21.92,22.07,47000.0,16.6797,16.7938,16.6721,16.7862,47000.0
2010-08-06 11:30:00,22.06,22.07,21.99,21.99,26500.0,16.7786,16.7862,16.7253,16.7253,26500.0
2010-08-06 12:00:00,21.99,21.99,21.9,21.93,39700.0,16.7253,16.7253,16.6569,16.6797,39700.0
2010-08-06 12:30:00,21.92,21.98,21.9,21.92,98400.0,16.6721,16.7177,16.6569,16.6721,98400.0
2010-08-06 13:00:00,21.93,21.98,21.91,21.96,69500.0,16.6797,16.7177,16.6645,16.7025,69500.0
2010-08-06 13:30:00,21.96,22.01,21.95,22.01,48200.0,16.7025,16.7405,16.6949,16.7405,48200.0
2010-08-06 14:00:00,22.0,22.08,21.98,22.08,39400.0,16.7329,16.7938,16.7177,16.7938,39400.0
2010-08-06 14:30:00,22.07,22.2,22.07,22.19,66100.0,16.7862,16.885,16.7862,16.8774,66100.0
2010-08-06 15:00:00,22.2,22.29,22.17,22.25,66900.0,16.885,16.9535,16.8622,16.9231,66900.0
2010-08-06 15:30:00,22.25,22.36,22.24,22.33,256800.0,16.9231,17.0067,16.9155,16.9839,256800.0
2010-08-09 09:30:00,22.5,22.56,22.41,22.41,26300.0,17.1132,17.1588,17.0448,17.0448,26300.0
2010-08-09 10:00:00,22.4,22.47,22.4,22.45,20800.0,17.0372,17.0904,17.0372,17.0752,20800.0
2010-08-09 10:30:00,22.45,22.59,22.45,22.59,39900.0,17.0752,17.1817,17.0752,17.1817,39900.0
2010-08-09 11:00:00,22.6,22.63,22.58,22.58,21500.0,17.1893,17.2121,17.1741,17.1741,21500.0
2010-08-09 11:30:00,22.58,22.63,22.56,22.57,29400.0,17.1741,17.2121,17.1588,17.1665,29400.0
2010-08-09 12:00:00,22.57,22.58,22.52,22.52,11700.0,17.1665,17.1741,17.1284,17.1284,11700.0
2010-08-09 12:30:00,22.53,22.56,22.52,22.56,29100.0,17.136,17.1588,17.1284,17.1588,29100.0
2010-08-09 13:00:00,22.55,22.59,22.55,22.59,19600.0,17.1512,17.1817,17.1512,17.1817,19600.0
2010-08-09 13:30:00,22.59,22.59,22.57,22.58,13900.0,17.1817,17.1817,17.1665,17.1741,13900.0
2010-08-09 14:00:00,22.57,22.64,22.56,22.64,53100.0,17.1665,17.2197,17.1588,17.2197,53100.0
2010-08-09 14:30:00,22.64,22.71,22.63,22.7,53500.0,17.2197,17.2729,17.2121,17.2653,53500.0
2010-08-09 15:00:00,22.69,22.7,22.6,22.6,36400.0,17.2577,17.2653,17.1893,17.1893,36400.0
2010-08-09 15:30:00,22.6,22.65,22.6,22.64,96300.0,17.1893,17.2273,17.1893,17.2197,96300.0
2010-08-10 09:30:00,22.42,22.42,22.19,22.3,58300.0,17.0524,17.0524,16.8774,16.9611,58300.0
2010-08-10 10:00:00,22.29,22.32,22.26,22.29,25000.0,16.9535,16.9763,16.9307,16.9535,25000.0
2010-08-10 10:30:00,22.28,22.29,22.23,22.23,19800.0,16.9459,16.9535,16.9079,16.9079,19800.0
2010-08-10 11:00:00,22.23,22.28,22.23,22.28,23300.0,16.9079,16.9459,16.9079,16.9459,23300.0
2010-08-10 11:30:00,22.27,22.37,22.27,22.36,92100.0,16.9383,17.0143,16.9383,17.0067,92100.0
2010-08-10 12:00:00,22.37,22.37,22.3,22.3,23900.0,17.0143,17.0143,16.9611,16.9611,23900.0
2010-08-10 12:30:00,22.31,22.31,22.28,22.28,7600.0,16.9687,16.9687,16.9459,16.9459,7600.0
2010-08-10 13:00:00,22.28,22.28,22.2,22.2,40000.0,16.9459,16.9459,16.885,16.885,40000.0
2010-08-10 13:30:00,22.19,22.26,22.18,22.25,27600.0,16.8774,16.9307,16.8698,16.9231,27600.0
2010-08-10 14:00:00,22.26,22.49,22.25,22.43,84100.0,16.9307,17.1056,16.9231,17.06,84100.0
2010-08-10 14:30:00,22.45,22.57,22.45,22.49,102600.0,17.0752,17.1665,17.0752,17.1056,102600.0
2010-08-10 15:00:00,22.49,22.51,22.37,22.43,101000.0,17.1056,17.1208,17.0143,17.06,101000.0
2010-08-10 15:30:00,22.43,22.56,22.42,22.47,197800.0,17.06,17.1588,17.0524,17.0904,197800.0
2010-08-11 09:30:00,22.17,22.17,21.95,22.02,57800.0,16.8622,16.8622,16.6949,16.7481,57800.0
2010-08-11 10:00:00,22.03,22.07,21.99,22.04,53700.0,16.7557,16.7862,16.7253,16.7633,53700.0
2010-08-11 10:30:00,22.02,22.02,21.92,21.98,75700.0,16.7481,16.7481,16.6721,16.7177,75700.0
2010-08-11 11:00:00,21.96,21.97,21.86,21.93,70200.0,16.7025,16.7101,16.6264,16.6797,70200.0
2010-08-11 11:30:00,21.93,21.97,21.92,21.92,37400.0,16.6797,16.7101,16.6721,16.6721,37400.0
2010-08-11 12:00:00,21.92,21.94,21.89,21.91,37100.0,16.6721,16.6873,16.6493,16.6645,37100.0
2010-08-11 12:30:00,21.91,21.92,21.83,21.85,37900.0,16.6645,16.6721,16.6036,16.6188,37900.0
2010-08-11 13:00:00,21.86,21.99,21.84,21.97,47800.0,16.6264,16.7253,16.6112,16.7101,47800.0
2010-08-11 13:30:00,21.96,21.97,21.94,21.95,45100.0,16.7025,16.7101,16.6873,16.6949,45100.0
2010-08-11 14:00:00,21.95,21.98,21.94,21.95,29300.0,16.6949,16.7177,16.6873,16.6949,29300.0
2010-08-11 14:30:00,21.95,21.98,21.87,21.9,80400.0,16.6949,16.7177,16.634,16.6569,80400.0
2010-08-11 15:00:00,21.91,21.92,21.87,21.88,91700.0,16.6645,16.6721,16.634,16.6416,91700.0
2010-08-11 15:30:00,21.88,21.92,21.78,21.79,246900.0,16.6416,16.6721,16.5656,16.5732,246900.0
2010-08-12 09:30:00,21.5,21.65,21.39,21.61,40200.0,16.3526,16.4667,16.269,16.4363,40200.0
2010-08-12 10:00:00,21.61,21.66,21.49,21.49,47100.0,16.4363,16.4743,16.345,16.345,47100.0
2010-08-12 10:30:00,21.51,21.74,21.49,21.71,43400.0,16.3602,16.5352,16.345,16.5123,43400.0
2010-08-12 11:00:00,21.7,21.81,21.64,21.8,63400.0,16.5047,16.5884,16.4591,16.5808,63400.0
2010-08-12 11:30:00,21.81,21.81,21.73,21.79,40700.0,16.5884,16.5884,16.5276,16.5732,40700.0
2010-08-12 12:00:00,21.78,21.8,21.75,21.79,12600.0,16.5656,16.5808,16.5428,16.5732,12600.0
2010-08-12 12:30:00,21.8,21.86,21.79,21.86,22000.0,16.5808,16.6264,16.5732,16.6264,22000.0
2010-08-12 13:00:00,21.86,21.86,21.76,21.76,20900.0,16.6264,16.6264,16.5504,16.5504,20900.0
2010-08-12 13:30:00,21.77,21.78,21.67,21.69,14100.0,16.558,16.5656,16.4819,16.4971,14100.0
2010-08-12 14:00:00,21.69,21.75,21.69,21.71,68300.0,16.4971,16.5428,16.4971,16.5123,68300.0
2010-08-12 14:30:00,21.72,21.72,21.61,21.7,84000.0,16.52,16.52,16.4363,16.5047,84000.0
2010-08-12 15:00:00,21.71,21.79,21.71,21.72,142400.0,16.5123,16.5732,16.5123,16.52,142400.0
2010-08-12 15:30:00,21.73,21.75,21.64,21.67,87900.0,16.5276,16.5428,16.4591,16.4819,87900.0
2010-08-13 09:30:00,21.59,21.72,21.56,21.66,94500.0,16.4211,16.52,16.3983,16.4743,94500.0
2010-08-13 10:00:00,21.66,21.69,21.62,21.68,69100.0,16.4743,16.4971,16.4439,16.4895,69100.0
2010-08-13 10:30:00,21.68,21.76,21.66,21.76,48500.0,16.4895,16.5504,16.4743,16.5504,48500.0
2010-08-13 11:00:00,21.76,21.78,21.73,21.74,41200.0,16.5504,16.5656,16.5276,16.5352,41200.0
2010-08-13 11:30:00,21.74,21.79,21.7,21.76,277500.0,16.5352,16.5732,16.5047,16.5504,277500.0
2010-08-13 12:00:00,21.77,21.78,21.75,21.76,13900.0,16.558,16.5656,16.5428,16.5504,13900.0
2010-08-13 12:30:00,21.76,21.76,21.74,21.75,19600.0,16.5504,16.5504,16.5352,16.5428,19600.0
2010-08-13 13:00:00,21.75,21.76,21.72,21.75,18700.0,16.5428,16.5504,16.52,16.5428,18700.0
2010-08-13 13:30:00,21.75,21.76,21.71,21.71,29600.0,16.5428,16.5504,16.5123,16.5123,29600.0
2010-08-13 14:00:00,21.71,21.71,21.63,21.66,93200.0,16.5123,16.5123,16.4515,16.4743,93200.0
2010-08-13 14:30:00,21.66,21.7,21.64,21.67,54500.0,16.4743,16.5047,16.4591,16.4819,54500.0
2010-08-13 15:00:00,21.68,21.7,21.67,21.69,29300.0,16.4895,16.5047,16.4819,16.4971,29300.0
2010-08-13 15:30:00,21.68,21.73,21.64,21.66,130500.0,16.4895,16.5276,16.4591,16.4743,130500.0
2010-08-16 09:30:00,21.53,21.61,21.43,21.55,55300.0,16.3754,16.4363,16.2994,16.3907,55300.0
2010-08-16 10:00:00,21.55,21.66,21.47,21.64,75700.0,16.3907,16.4743,16.3298,16.4591,75700.0
2010-08-16 10:30:00,21.65,21.68,21.59,21.59,25800.0,16.4667,16.4895,16.4211,16.4211,25800.0
2010-08-16 11:00:00,21.6,21.6,21.51,21.54,27200.0,16.4287,16.4287,16.3602,16.383,27200.0
2010-08-16 11:30:00,21.53,21.59,21.53,21.59,21200.0,16.3754,16.4211,16.3754,16.4211,21200.0
2010-08-16 12:00:00,21.58,21.66,21.58,21.66,19000.0,16.4135,16.4743,16.4135,16.4743,19000.0
2010-08-16 12:30:00,21.65,21.69,21.65,21.68,23000.0,16.4667,16.4971,16.4667,16.4895,23000.0
2010-08-16 13:00:00,21.69,21.73,21.68,21.72,14700.0,16.4971,16.5276,16.4895,16.52,14700.0
2010-08-16 13:30:00,21.71,21.74,21.66,21.69,11900.0,16.5123,16.5352,16.4743,16.4971,11900.0
2010-08-16 14:00:00,21.69,21.71,21.63,21.68,10100.0,16.4971,16.5123,16.4515,16.4895,10100.0
2010-08-16 14:30:00,21.67,21.68,21.55,21.55,23000.0,16.4819,16.4895,16.3907,16.3907,23000.0
2010-08-16 15:00:00,21.56,21.61,21.54,21.59,43300.0,16.3983,16.4363,16.383,16.4211,43300.0
2010-08-16 15:30:00,21.59,21.64,21.56,21.63,116600.0,16.4211,16.4591,16.3983,16.4515,116600.0
2010-08-17 09:30:00,22.02,22.31,22.0,22.21,92800.0,16.7481,16.9687,16.7329,16.8926,92800.0
2010-08-17 10:00:00,22.22,22.29,22.2,22.28,56500.0,16.9002,16.9535,16.885,16.9459,56500.0
2010-08-17 10:30:00,22.29,22.32,22.28,22.29,43600.0,16.9535,16.9763,16.9459,16.9535,43600.0
2010-08-17 11:00:00,22.29,22.35,22.29,22.34,67800.0,16.9535,16.9991,16.9535,16.9915,67800.0
2010-08-17 11:30:00,22.34,22.62,22.32,22.59,138900.0,16.9915,17.2045,16.9763,17.1817,138900.0
2010-08-17 12:00:00,22.59,22.61,22.5,22.53,113800.0,17.1817,17.1969,17.1132,17.136,113800.0
2010-08-17 12:30:00,22.54,22.54,22.46,22.46,37200.0,17.1436,17.1436,17.0828,17.0828,37200.0
2010-08-17 13:00:00,22.47,22.57,22.47,22.55,71000.0,17.0904,17.1665,17.0904,17.1512,71000.0
2010-08-17 13:30:00,22.55,22.59,22.53,22.56,73600.0,17.1512,17.1817,17.136,17.1588,73600.0
2010-08-17 14:00:00,22.56,22.62,22.54,22.6,162000.0,17.1588,17.2045,17.1436,17.1893,162000.0
2010-08-17 14:30:00,22.61,22.61,22.58,22.58,47600.0,17.1969,17.1969,17.1741,17.1741,47600.0
2010-08-17 15:00:00,22.58,22.61,22.58,22.6,83400.0,17.1741,17.1969,17.1741,17.1893,83400.0
2010-08-17 15:30:00,22.6,22.61,22.53,22.56,200900.0,17.1893,17.1969,17.136,17.1588,200900.0
2010-08-18 09:30:00,22.48,22.53,22.07,22.11,127800.0,17.098,17.136,16.7862,16.8166,127800.0
2010-08-18 10:00:00,22.1,22.11,21.94,21.95,104900.0,16.809,16.8166,16.6873,16.6949,104900.0
2010-08-18 10:30:00,21.95,21.95,21.87,21.9,100300.0,16.6949,16.6949,16.634,16.6569,100300.0
2010-08-18 11:00:00,21.91,22.0,21.89,21.99,70800.0,16.6645,16.7329,16.6493,16.7253,70800.0
2010-08-18 11:30:00,21.99,22.01,21.97,21.98,63500.0,16.7253,16.7405,16.7101,16.7177,63500.0
2010-08-18 12:00:00,21.98,21.98,21.87,21.89,56000.0,16.7177,16.7177,16.634,16.6493,56000.0
2010-08-18 12:30:00,21.9,21.98,21.89,21.97,39100.0,16.6569,16.7177,16.6493,16.7101,39100.0
2010-08-18 13:00:00,21.97,21.99,21.96,21.99,52900.0,16.7101,16.7253,16.7025,16.7253,52900.0
2010-08-18 13:30:00,21.99,21.99,21.9,21.92,113400.0,16.7253,16.7253,16.6569,16.6721,113400.0
2010-08-18 14:00:00,21.92,21.97,21.92,21.93,74100.0,16.6721,16.7101,16.6721,16.6797,74100.0
2010-08-18 14:30:00,21.93,21.93,21.89,21.89,70500.0,16.6797,16.6797,16.6493,16.6493,70500.0
2010-08-18 15:00:00,21.9,21.92,21.81,21.87,140500.0,16.6569,16.6721,16.5884,16.634,140500.0
2010-08-18 15:30:00,21.87,21.93,21.85,21.86,233400.0,16.634,16.6797,16.6188,16.6264,233400.0
2010-08-19 09:30:00,21.75,21.78,21.58,21.61,38400.0,16.5428,16.5656,16.4135,16.4363,38400.0
2010-08-19 10:00:00,21.61,21.61,21.39,21.4,78700.0,16.4363,16.4363,16.269,16.2766,78700.0
2010-08-19 10:30:00,21.39,21.43,21.33,21.34,58600.0,16.269,16.2994,16.2233,16.2309,58600.0
2010-08-19 11:00:00,21.33,21.38,21.29,21.35,40900.0,16.2233,16.2614,16.1929,16.2385,40900.0
2010-08-19 11:30:00,21.35,21.35,21.22,21.28,69600.0,16.2385,16.2385,16.1397,16.1853,69600.0
2010-08-19 12:00:00,21.28,21.38,21.27,21.34,32500.0,16.1853,16.2614,16.1777,16.2309,32500.0
2010-08-19 12:30:00,21.35,21.37,21.29,21.31,25100.0,16.2385,16.2537,16.1929,16.2081,25100.0
2010-08-19 13:00:00,21.32,21.37,21.32,21.35,19500.0,16.2157,16.2537,16.2157,16.2385,19500.0
2010-08-19 13:30:00,21.35,21.35,21.29,21.3,16700.0,16.2385,16.2385,16.1929,16.2005,16700.0
2010-08-19 14:00:00,21.3,21.36,21.23,21.35,39900.0,16.2005,16.2461,16.1473,16.2385,39900.0
2010-08-19 14:30:00,21.35,21.37,21.3,21.34,36000.0,16.2385,16.2537,16.2005,16.2309,36000.0
2010-08-19 15:00:00,21.33,21.44,21.31,21.38,57600.0,16.2233,16.307,16.2081,16.2614,57600.0
2010-08-19 15:30:00,21.37,21.42,21.34,21.37,150100.0,16.2537,16.2918,16.2309,16.2537,150100.0
2010-08-20 09:30:00,21.2,21.47,21.2,21.36,207500.0,16.1244,16.3298,16.1244,16.2461,207500.0
2010-08-20 10:00:00,21.37,21.42,21.34,21.35,60900.0,16.2537,16.2918,16.2309,16.2385,60900.0
2010-08-20 10:30:00,21.36,21.41,21.34,21.37,24900.0,16.2461,16.2842,16.2309,16.2537,24900.0
2010-08-20 11:00:00,21.37,21.39,21.31,21.35,37500.0,16.2537,16.269,16.2081,16.2385,37500.0
2010-08-20 11:30:00,21.33,21.33,21.15,21.16,27800.0,16.2233,16.2233,16.0864,16.094,27800.0
2010-08-20 12:00:00,21.17,21.21,21.16,21.19,12900.0,16.1016,16.1321,16.094,16.1168,12900.0
2010-08-20 12:30:00,21.2,21.21,21.15,21.19,14800.0,16.1244,16.1321,16.0864,16.1168,14800.0
2010-08-20 13:00:00,21.2,21.21,21.19,21.21,10100.0,16.1244,16.1321,16.1168,16.1321,10100.0
2010-08-20 13:30:00,21.21,21.21,21.16,21.17,19900.0,16.1321,16.1321,16.094,16.1016,19900.0
2010-08-20 14:00:00,21.18,21.2,21.17,21.2,15400.0,16.1092,16.1244,16.1016,16.1244,15400.0
2010-08-20 14:30:00,21.2,21.3,21.2,21.27,76800.0,16.1244,16.2005,16.1244,16.1777,76800.0
2010-08-20 15:00:00,21.27,21.29,21.23,21.24,44300.0,16.1777,16.1929,16.1473,16.1549,44300.0
2010-08-20 15:30:00,21.24,21.28,21.22,21.24,204000.0,16.1549,16.1853,16.1397,16.1549,204000.0
2010-08-23 09:30:00,21.27,21.44,21.24,21.38,27700.0,16.1777,16.307,16.1549,16.2614,27700.0
2010-08-23 10:00:00,21.37,21.37,21.16,21.19,21500.0,16.2537,16.2537,16.094,16.1168,21500.0
2010-08-23 10:30:00,21.19,21.25,21.09,21.11,30800.0,16.1168,16.1625,16.0408,16.056,30800.0
2010-08-23 11:00:00,21.11,21.11,21.02,21.05,29100.0,16.056,16.056,15.9875,16.0104,29100.0
2010-08-23 11:30:00,21.04,21.1,21.03,21.04,12300.0,16.0028,16.0484,15.9951,16.0028,12300.0
2010-08-23 12:00:00,21.04,21.1,21.04,21.09,12400.0,16.0028,16.0484,16.0028,16.0408,12400.0
2010-08-23 12:30:00,21.09,21.1,21.07,21.08,10800.0,16.0408,16.0484,16.0256,16.0332,10800.0
2010-08-23 13:00:00,21.07,21.1,21.05,21.07,13100.0,16.0256,16.0484,16.0104,16.0256,13100.0
2010-08-23 13:30:00,21.08,21.08,21.02,21.07,14400.0,16.0332,16.0332,15.9875,16.0256,14400.0
2010-08-23 14:00:00,21.06,21.13,21.06,21.1,38300.0,16.018,16.0712,16.018,16.0484,38300.0
2010-08-23 14:30:00,21.1,21.12,21.08,21.08,16500.0,16.0484,16.0636,16.0332,16.0332,16500.0
2010-08-23 15:00:00,21.08,21.12,21.02,21.02,37400.0,16.0332,16.0636,15.9875,15.9875,37400.0
2010-08-23 15:30:00,21.02,21.03,20.93,20.94,124400.0,15.9875,15.9951,15.9191,15.9267,124400.0
2010-08-24 09:30:00,20.73,20.76,20.65,20.66,28800.0,15.767,15.7898,15.7061,15.7137,28800.0
2010-08-24 10:00:00,20.65,20.68,20.5,20.63,81500.0,15.7061,15.7289,15.592,15.6909,81500.0
2010-08-24 10:30:00,20.62,20.66,20.55,20.66,48200.0,15.6833,15.7137,15.6301,15.7137,48200.0
2010-08-24 11:00:00,20.67,20.73,20.58,20.65,57600.0,15.7213,15.767,15.6529,15.7061,57600.0
2010-08-24 11:30:00,20.66,20.69,20.63,20.63,31100.0,15.7137,15.7365,15.6909,15.6909,31100.0
2010-08-24 12:00:00,20.63,20.67,20.59,20.6,43100.0,15.6909,15.7213,15.6605,15.6681,43100.0
2010-08-24 12:30:00,20.61,20.64,20.59,20.61,26000.0,15.6757,15.6985,15.6605,15.6757,26000.0
2010-08-24 13:00:00,20.61,20.63,20.56,20.63,22100.0,15.6757,15.6909,15.6377,15.6909,22100.0
2010-08-24 13:30:00,20.64,20.64,20.5,20.5,42900.0,15.6985,15.6985,15.592,15.592,42900.0
2010-08-24 14:00:00,20.5,20.55,20.49,20.51,42900.0,15.592,15.6301,15.5844,15.5996,42900.0
2010-08-24 14:30:00,20.52,20.6,20.49,20.59,53500.0,15.6072,15.6681,15.5844,15.6605,53500.0
2010-08-24 15:00:00,20.6,20.64,20.57,20.6,94000.0,15.6681,15.6985,15.6453,15.6681,94000.0
2010-08-24 15:30:00,20.61,20.61,20.47,20.48,189200.0,15.6757,15.6757,15.5692,15.5768,189200.0
2010-08-25 09:30:00,20.38,20.38,20.22,20.24,32400.0,15.5008,15.5008,15.3791,15.3943,32400.0
2010-08-25 10:00:00,20.24,20.35,20.15,20.26,70400.0,15.3943,15.4779,15.3258,15.4095,70400.0
2010-08-25 10:30:00,20.26,20.31,20.19,20.29,30600.0,15.4095,15.4475,15.3563,15.4323,30600.0
2010-08-25 11:00:00,20.3,20.39,20.3,20.38,23700.0,15.4399,15.5084,15.4399,15.5008,23700.0
2010-08-25 11:30:00,20.39,20.39,20.32,20.35,24900.0,15.5084,15.5084,15.4551,15.4779,24900.0
2010-08-25 12:00:00,20.35,20.4,20.35,20.38,19200.0,15.4779,15.516,15.4779,15.5008,19200.0
2010-08-25 12:30:00,20.38,20.4,20.28,20.32,51600.0,15.5008,15.516,15.4247,15.4551,51600.0
2010-08-25 13:00:00,20.33,20.35,20.31,20.34,16700.0,15.4627,15.4779,15.4475,15.4703,16700.0
2010-08-25 13:30:00,20.33,20.42,20.33,20.38,33700.0,15.4627,15.5312,15.4627,15.5008,33700.0
2010-08-25 14:00:00,20.37,20.47,20.37,20.43,21600.0,15.4932,15.5692,15.4932,15.5388,21600.0
2010-08-25 14:30:00,20.43,20.56,20.42,20.56,41400.0,15.5388,15.6377,15.5312,15.6377,41400.0
2010-08-25 15:00:00,20.56,20.57,20.47,20.48,89600.0,15.6377,15.6453,15.5692,15.5768,89600.0
2010-08-25 15:30:00,20.47,20.58,20.47,20.5,258600.0,15.5692,15.6529,15.5692,15.592,258600.0
2010-08-26 09:30:00,20.64,20.67,20.54,20.61,29200.0,15.6985,15.7213,15.6225,15.6757,29200.0
2010-08-26 10:00:00,20.6,20.69,20.48,20.51,119000.0,15.6681,15.7365,15.5768,15.5996,119000.0
2010-08-26 10:30:00,20.52,20.67,20.5,20.5,78200.0,15.6072,15.7213,15.592,15.592,78200.0
2010-08-26 11:00:00,20.5,20.51,20.39,20.49,64900.0,15.592,15.5996,15.5084,15.5844,64900.0
2010-08-26 11:30:00,20.5,20.51,20.4,20.45,48100.0,15.592,15.5996,15.516,15.554,48100.0
2010-08-26 12:00:00,20.46,20.46,20.4,20.46,24000.0,15.5616,15.5616,15.516,15.5616,24000.0
2010-08-26 12:30:00,20.46,20.46,20.41,20.45,35700.0,15.5616,15.5616,15.5236,15.554,35700.0
2010-08-26 13:00:00,20.46,20.48,20.43,20.47,52600.0,15.5616,15.5768,15.5388,15.5692,52600.0
2010-08-26 13:30:00,20.47,20.49,20.42,20.44,44300.0,15.5692,15.5844,15.5312,15.5464,44300.0
2010-08-26 14:00:00,20.43,20.44,20.3,20.35,35400.0,15.5388,15.5464,15.4399,15.4779,35400.0
2010-08-26 14:30:00,20.35,20.35,20.24,20.25,53500.0,15.4779,15.4779,15.3943,15.4019,53500.0
2010-08-26 15:00:00,20.25,20.41,20.25,20.36,77100.0,15.4019,15.5236,15.4019,15.4856,77100.0
2010-08-26 15:30:00,20.36,20.42,20.27,20.3,173600.0,15.4856,15.5312,15.4171,15.4399,173600.0
2010-08-27 09:30:00,20.43,20.55,20.41,20.46,102100.0,15.5388,15.6301,15.5236,15.5616,102100.0
2010-08-27 10:00:00,20.47,20.58,20.29,20.57,199100.0,15.5692,15.6529,15.4323,15.6453,199100.0
2010-08-27 10:30:00,20.56,20.68,20.55,20.67,111400.0,15.6377,15.7289,15.6301,15.7213,111400.0
2010-08-27 11:00:00,20.68,20.95,20.67,20.89,152200.0,15.7289,15.9343,15.7213,15.8887,152200.0
2010-08-27 11:30:00,20.88,20.9,20.72,20.73,76100.0,15.8811,15.8963,15.7594,15.767,76100.0
2010-08-27 12:00:00,20.74,20.81,20.69,20.77,72900.0,15.7746,15.8278,15.7365,15.7974,72900.0
2010-08-27 12:30:00,20.77,20.78,20.72,20.75,58000.0,15.7974,15.805,15.7594,15.7822,58000.0
2010-08-27 13:00:00,20.75,20.78,20.72,20.78,51600.0,15.7822,15.805,15.7594,15.805,51600.0
2010-08-27 13:30:00,20.78,20.85,20.77,20.85,37000.0,15.805,15.8582,15.7974,15.8582,37000.0
2010-08-27 14:00:00,20.86,20.87,20.75,20.78,77000.0,15.8658,15.8735,15.7822,15.805,77000.0
2010-08-27 14:30:00,20.78,20.8,20.75,20.78,65000.0,15.805,15.8202,15.7822,15.805,65000.0
2010-08-27 15:00:00,20.79,20.86,20.77,20.85,91200.0,15.8126,15.8658,15.7974,15.8582,91200.0
2010-08-27 15:30:00,20.84,20.92,20.82,20.89,202200.0,15.8506,15.9115,15.8354,15.8887,202200.0
2010-08-30 09:30:00,20.85,20.94,20.71,20.9,57300.0,15.8582,15.9267,15.7518,15.8963,57300.0
2010-08-30 10:00:00,20.89,20.92,20.69,20.72,95600.0,15.8887,15.9115,15.7365,15.7594,95600.0
2010-08-30 10:30:00,20.71,20.74,20.68,20.7,44400.0,15.7518,15.7746,15.7289,15.7442,44400.0
2010-08-30 11:00:00,20.7,20.79,20.67,20.77,88400.0,15.7442,15.8126,15.7213,15.7974,88400.0
2010-08-30 11:30:00,20.76,20.78,20.69,20.74,26900.0,15.7898,15.805,15.7365,15.7746,26900.0
2010-08-30 12:00:00,20.72,20.77,20.72,20.76,60000.0,15.7594,15.7974,15.7594,15.7898,60000.0
2010-08-30 12:30:00,20.76,20.87,20.76,20.82,29100.0,15.7898,15.8735,15.7898,15.8354,29100.0
2010-08-30 13:00:00,20.81,20.85,20.75,20.76,32500.0,15.8278,15.8582,15.7822,15.7898,32500.0
2010-08-30 13:30:00,20.75,20.81,20.75,20.78,36500.0,15.7822,15.8278,15.7822,15.805,36500.0
2010-08-30 14:00:00,20.77,20.8,20.72,20.8,34900.0,15.7974,15.8202,15.7594,15.8202,34900.0
2010-08-30 14:30:00,20.79,20.82,20.74,20.74,27700.0,15.8126,15.8354,15.7746,15.7746,27700.0
2010-08-30 15:00:00,20.74,20.75,20.64,20.65,59900.0,15.7746,15.7822,15.6985,15.7061,59900.0
2010-08-30 15:30:00,20.65,20.71,20.64,20.65,239800.0,15.7061,15.7518,15.6985,15.7061,239800.0
2010-08-31 09:30:00,20.51,20.76,20.46,20.63,80800.0,15.5996,15.7898,15.5616,15.6909,80800.0
2010-08-31 10:00:00,20.64,20.82,20.64,20.77,87600.0,15.6985,15.8354,15.6985,15.7974,87600.0
2010-08-31 10:30:00,20.78,20.83,20.71,20.82,109600.0,15.805,15.843,15.7518,15.8354,109600.0
2010-08-31 11:00:00,20.81,20.82,20.67,20.68,121700.0,15.8278,15.8354,15.7213,15.7289,121700.0
2010-08-31 11:30:00,20.67,20.7,20.6,20.62,111300.0,15.7213,15.7442,15.6681,15.6833,111300.0
2010-08-31 12:00:00,20.62,20.66,20.58,20.59,120100.0,15.6833,15.7137,15.6529,15.6605,120100.0
2010-08-31 12:30:00,20.6,20.62,20.54,20.54,32300.0,15.6681,15.6833,15.6225,15.6225,32300.0
2010-08-31 13:00:00,20.54,20.63,20.54,20.6,26900.0,15.6225,15.6909,15.6225,15.6681,26900.0
2010-08-31 13:30:00,20.61,20.64,20.6,20.63,27800.0,15.6757,15.6985,15.6681,15.6909,27800.0
2010-08-31 14:00:00,20.63,20.64,20.48,20.5,105900.0,15.6909,15.6985,15.5768,15.592,105900.0
2010-08-31 14:30:00,20.5,20.53,20.44,20.45,75200.0,15.592,15.6149,15.5464,15.554,75200.0
2010-08-31 15:00:00,20.45,20.51,20.44,20.5,87000.0,15.554,15.5996,15.5464,15.592,87000.0
2010-08-31 15:30:00,20.5,20.62,20.46,20.5,391400.0,15.592,15.6833,15.5616,15.592,391400.0
2010-09-01 09:30:00,20.58,20.6,20.44,20.53,100600.0,15.7521,15.7675,15.645,15.7139,100600.0
2010-09-01 10:00:00,20.53,20.71,20.52,20.69,205700.0,15.7139,15.8516,15.7062,15.8363,205700.0
2010-09-01 10:30:00,20.68,20.7,20.49,20.57,257900.0,15.8287,15.844,15.6833,15.7445,257900.0
2010-09-01 11:00:00,20.57,20.6,20.55,20.57,125500.0,15.7445,15.7675,15.7292,15.7445,125500.0
2010-09-01 11:30:00,20.57,20.62,20.56,20.58,71300.0,15.7445,15.7828,15.7368,15.7521,71300.0
2010-09-01 12:00:00,20.58,20.6,20.55,20.58,141400.0,15.7521,15.7675,15.7292,15.7521,141400.0
2010-09-01 12:30:00,20.58,20.63,20.57,20.58,84900.0,15.7521,15.7904,15.7445,15.7521,84900.0
2010-09-01 13:00:00,20.59,20.62,20.57,20.6,94000.0,15.7598,15.7828,15.7445,15.7675,94000.0
2010-09-01 13:30:00,20.6,20.62,20.58,20.58,145900.0,15.7675,15.7828,15.7521,15.7521,145900.0
2010-09-01 14:00:00,20.59,20.6,20.55,20.57,158300.0,15.7598,15.7675,15.7292,15.7445,158300.0
2010-09-01 14:30:00,20.58,20.6,20.56,20.59,212100.0,15.7521,15.7675,15.7368,15.7598,212100.0
2010-09-01 15:00:00,20.59,20.61,20.56,20.58,242600.0,15.7598,15.7751,15.7368,15.7521,242600.0
2010-09-01 15:30:00,20.58,20.59,20.49,20.49,605500.0,15.7521,15.7598,15.6833,15.6833,605500.0
2010-09-02 09:30:00,20.61,20.75,20.55,20.75,68800.0,15.7751,15.8823,15.7292,15.8823,68800.0
2010-09-02 10:00:00,20.76,20.8,20.59,20.63,104300.0,15.8899,15.9205,15.7598,15.7904,104300.0
2010-09-02 10:30:00,20.63,20.69,20.62,20.69,60200.0,15.7904,15.8363,15.7828,15.8363,60200.0
2010-09-02 11:00:00,20.69,20.72,20.63,20.63,133900.0,15.8363,15.8593,15.7904,15.7904,133900.0
2010-09-02 11:30:00,20.63,20.7,20.63,20.65,87400.0,15.7904,15.844,15.7904,15.8057,87400.0
2010-09-02 12:00:00,20.66,20.66,20.6,20.6,180900.0,15.8134,15.8134,15.7675,15.7675,180900.0
2010-09-02 12:30:00,20.61,20.62,20.6,20.61,65100.0,15.7751,15.7828,15.7675,15.7751,65100.0
2010-09-02 13:00:00,20.62,20.64,20.61,20.64,61600.0,15.7828,15.7981,15.7751,15.7981,61600.0
2010-09-02 13:30:00,20.64,20.67,20.63,20.67,49700.0,15.7981,15.821,15.7904,15.821,49700.0
2010-09-02 14:00:00,20.66,20.7,20.63,20.69,203400.0,15.8134,15.844,15.7904,15.8363,203400.0
2010-09-02 14:30:00,20.69,20.79,20.68,20.78,118000.0,15.8363,15.9129,15.8287,15.9052,118000.0
2010-09-02 15:00:00,20.78,20.8,20.73,20.78,76500.0,15.9052,15.9205,15.867,15.9052,76500.0
2010-09-02 15:30:00,20.78,20.84,20.77,20.83,174100.0,15.9052,15.9512,15.8976,15.9435,174100.0
2010-09-03 09:30:00,21.03,21.26,21.03,21.25,54700.0,16.0966,16.2726,16.0966,16.265,54700.0
2010-09-03 10:00:00,21.24,21.25,21.1,21.11,67400.0,16.2573,16.265,16.1502,16.1578,67400.0
2010-09-03 10:30:00,21.12,21.16,21.06,21.15,61800.0,16.1655,16.1961,16.1195,16.1884,61800.0
2010-09-03 11:00:00,21.16,21.17,21.11,21.15,41700.0,16.1961,16.2037,16.1578,16.1884,41700.0
2010-09-03 11:30:00,21.15,21.2,21.14,21.16,38200.0,16.1884,16.2267,16.1808,16.1961,38200.0
2010-09-03 12:00:00,21.15,21.18,21.12,21.15,28400.0,16.1884,16.2114,16.1655,16.1884,28400.0
2010-09-03 12:30:00,21.15,21.2,21.15,21.18,42900.0,16.1884,16.2267,16.1884,16.2114,42900.0
2010-09-03 13:00:00,21.18,21.18,21.14,21.14,35400.0,16.2114,16.2114,16.1808,16.1808,35400.0
2010-09-03 13:30:00,21.14,21.16,21.12,21.16,76200.0,16.1808,16.1961,16.1655,16.1961,76200.0
2010-09-03 14:00:00,21.16,21.16,21.12,21.13,47400.0,16.1961,16.1961,16.1655,16.1731,47400.0
2010-09-03 14:30:00,21.13,21.13,21.08,21.09,47500.0,16.1731,16.1731,16.1349,16.1425,47500.0
2010-09-03 15:00:00,21.09,21.1,21.08,21.1,40700.0,16.1425,16.1502,16.1349,16.1502,40700.0
2010-09-03 15:30:00,21.1,21.14,21.09,21.14,363400.0,16.1502,16.1808,16.1425,16.1808,363400.0
2010-09-07 09:30:00,21.12,21.22,20.99,20.99,37500.0,16.1655,16.242,16.066,16.066,37500.0
2010-09-07 10:00:00,20.99,21.05,20.93,21.04,64100.0,16.066,16.1119,16.02,16.1042,64100.0
2010-09-07 10:30:00,21.05,21.05,20.97,21.01,32400.0,16.1119,16.1119,16.0507,16.0813,32400.0
2010-09-07 11:00:00,21.01,21.03,20.98,21.02,35900.0,16.0813,16.0966,16.0583,16.0889,35900.0
2010-09-07 11:30:00,21.03,21.07,20.97,21.02,36200.0,16.0966,16.1272,16.0507,16.0889,36200.0
2010-09-07 12:00:00,21.02,21.04,20.98,21.0,50200.0,16.0889,16.1042,16.0583,16.0736,50200.0
2010-09-07 12:30:00,21.0,21.04,20.97,21.04,60200.0,16.0736,16.1042,16.0507,16.1042,60200.0
2010-09-07 13:00:00,21.04,21.08,21.01,21.07,86300.0,16.1042,16.1349,16.0813,16.1272,86300.0
2010-09-07 13:30:00,21.07,21.14,21.06,21.14,24400.0,16.1272,16.1808,16.1195,16.1808,24400.0
2010-09-07 14:00:00,21.14,21.15,21.09,21.14,32900.0,16.1808,16.1884,16.1425,16.1808,32900.0
2010-09-07 14:30:00,21.13,21.14,21.02,21.02,25700.0,16.1731,16.1808,16.0889,16.0889,25700.0
2010-09-07 15:00:00,21.03,21.05,20.97,20.98,59600.0,16.0966,16.1119,16.0507,16.0583,59600.0
2010-09-07 15:30:00,20.98,21.07,20.97,21.04,152600.0,16.0583,16.1272,16.0507,16.1042,152600.0
2010-09-08 09:30:00,21.04,21.1,21.0,21.1,18100.0,16.1042,16.1502,16.0736,16.1502,18100.0
2010-09-08 10:00:00,21.1,21.25,21.1,21.23,51300.0,16.1502,16.265,16.1502,16.2497,51300.0
2010-09-08 10:30:00,21.22,21.29,21.19,21.2,38000.0,16.242,16.2956,16.219,16.2267,38000.0
2010-09-08 11:00:00,21.2,21.26,21.2,21.25,24400.0,16.2267,16.2726,16.2267,16.265,24400.0
2010-09-08 11:30:00,21.25,21.26,21.23,21.24,18400.0,16.265,16.2726,16.2497,16.2573,18400.0
2010-09-08 12:00:00,21.24,21.26,21.24,21.25,14400.0,16.2573,16.2726,16.2573,16.265,14400.0
2010-09-08 12:30:00,21.25,21.27,21.23,21.25,13600.0,16.265,16.2803,16.2497,16.265,13600.0
2010-09-08 13:00:00,21.24,21.24,21.22,21.22,11200.0,16.2573,16.2573,16.242,16.242,11200.0
2010-09-08 13:30:00,21.23,21.23,21.14,21.18,23400.0,16.2497,16.2497,16.1808,16.2114,23400.0
2010-09-08 14:00:00,21.18,21.21,21.12,21.21,45700.0,16.2114,16.2344,16.1655,16.2344,45700.0
2010-09-08 14:30:00,21.2,21.24,21.18,21.21,38500.0,16.2267,16.2573,16.2114,16.2344,38500.0
2010-09-08 15:00:00,21.21,21.24,21.2,21.22,83500.0,16.2344,16.2573,16.2267,16.242,83500.0
2010-09-08 15:30:00,21.21,21.26,21.2,21.24,198000.0,16.2344,16.2726,16.2267,16.2573,198000.0
2010-09-09 09:30:00,21.47,21.49,21.3,21.35,42600.0,16.4334,16.4487,16.3032,16.3415,42600.0
2010-09-09 10:00:00,21.34,21.37,21.25,21.28,53800.0,16.3339,16.3568,16.265,16.2879,53800.0
2010-09-09 10:30:00,21.28,21.36,21.28,21.33,46800.0,16.2879,16.3492,16.2879,16.3262,46800.0
2010-09-09 11:00:00,21.32,21.42,21.32,21.41,64400.0,16.3185,16.3951,16.3185,16.3874,64400.0
2010-09-09 11:30:00,21.41,21.47,21.4,21.46,48300.0,16.3874,16.4334,16.3798,16.4257,48300.0
2010-09-09 12:00:00,21.46,21.5,21.45,21.5,45100.0,16.4257,16.4563,16.4181,16.4563,45100.0
2010-09-09 12:30:00,21.5,21.5,21.45,21.45,58600.0,16.4563,16.4563,16.4181,16.4181,58600.0
2010-09-09 13:00:00,21.44,21.45,21.4,21.4,43000.0,16.4104,16.4181,16.3798,16.3798,43000.0
2010-09-09 13:30:00,21.41,21.41,21.33,21.36,64400.0,16.3874,16.3874,16.3262,16.3492,64400.0
2010-09-09 14:00:00,21.35,21.37,21.32,21.34,65500.0,16.3415,16.3568,16.3185,16.3339,65500.0
2010-09-09 14:30:00,21.33,21.38,21.33,21.36,60800.0,16.3262,16.3645,16.3262,16.3492,60800.0
2010-09-09 15:00:00,21.37,21.4,21.36,21.4,47900.0,16.3568,16.3798,16.3492,16.3798,47900.0
2010-09-09 15:30:00,21.4,21.47,21.39,21.45,185300.0,16.3798,16.4334,16.3721,16.4181,185300.0
2010-09-10 09:30:00,21.47,21.57,21.41,21.52,43600.0,16.4334,16.5099,16.3874,16.4716,43600.0
2010-09-10 10:00:00,21.53,21.68,21.51,21.66,59900.0,16.4793,16.5941,16.464,16.5788,59900.0
2010-09-10 10:30:00,21.67,21.71,21.65,21.66,30700.0,16.5864,16.6171,16.5711,16.5788,30700.0
2010-09-10 11:00:00,21.66,21.71,21.66,21.71,47900.0,16.5788,16.6171,16.5788,16.6171,47900.0
2010-09-10 11:30:00,21.7,21.72,21.64,21.65,49200.0,16.6094,16.6247,16.5635,16.5711,49200.0
2010-09-10 12:00:00,21.64,21.69,21.63,21.68,36100.0,16.5635,16.6018,16.5558,16.5941,36100.0
2010-09-10 12:30:00,21.68,21.69,21.66,21.68,29600.0,16.5941,16.6018,16.5788,16.5941,29600.0
2010-09-10 13:00:00,21.68,21.69,21.67,21.69,17500.0,16.5941,16.6018,16.5864,16.6018,17500.0
2010-09-10 13:30:00,21.68,21.69,21.68,21.69,18900.0,16.5941,16.6018,16.5941,16.6018,18900.0
2010-09-10 14:00:00,21.68,21.75,21.68,21.75,49100.0,16.5941,16.6477,16.5941,16.6477,49100.0
2010-09-10 14:30:00,21.75,21.81,21.74,21.79,68500.0,16.6477,16.6936,16.64,16.6783,68500.0
2010-09-10 15:00:00,21.78,21.79,21.69,21.73,106700.0,16.6706,16.6783,16.6018,16.6324,106700.0
2010-09-10 15:30:00,21.73,21.75,21.63,21.68,236800.0,16.6324,16.6477,16.5558,16.5941,236800.0
2010-09-13 09:30:00,21.85,21.98,21.79,21.95,36300.0,16.7242,16.8237,16.6783,16.8008,36300.0
2010-09-13 10:00:00,21.95,22.04,21.94,22.01,53900.0,16.8008,16.8696,16.7931,16.8467,53900.0
2010-09-13 10:30:00,22.01,22.08,22.01,22.06,50500.0,16.8467,16.9003,16.8467,16.885,50500.0
2010-09-13 11:00:00,22.05,22.06,22.04,22.04,19900.0,16.8773,16.885,16.8696,16.8696,19900.0
2010-09-13 11:30:00,22.04,22.1,22.02,22.09,42000.0,16.8696,16.9156,16.8543,16.9079,42000.0
2010-09-13 12:00:00,22.1,22.1,21.96,21.99,25800.0,16.9156,16.9156,16.8084,16.8314,25800.0
2010-09-13 12:30:00,21.99,22.02,21.98,21.98,27900.0,16.8314,16.8543,16.8237,16.8237,27900.0
2010-09-13 13:00:00,21.99,22.04,21.96,22.03,22400.0,16.8314,16.8696,16.8084,16.862,22400.0
2010-09-13 13:30:00,22.04,22.04,21.93,21.93,19300.0,16.8696,16.8696,16.7854,16.7854,19300.0
2010-09-13 14:00:00,21.94,21.94,21.9,21.94,34700.0,16.7931,16.7931,16.7625,16.7931,34700.0
2010-09-13 14:30:00,21.94,21.96,21.93,21.96,18400.0,16.7931,16.8084,16.7854,16.8084,18400.0
2010-09-13 15:00:00,21.95,21.96,21.89,21.93,84800.0,16.8008,16.8084,16.7548,16.7854,84800.0
2010-09-13 15:30:00,21.93,21.96,21.91,21.94,106400.0,16.7854,16.8084,16.7701,16.7931,106400.0
2010-09-14 09:30:00,21.94,22.05,21.79,21.88,45500.0,16.7931,16.8773,16.6783,16.7472,45500.0
2010-09-14 10:00:00,21.88,22.0,21.87,21.98,70400.0,16.7472,16.839,16.7395,16.8237,70400.0
2010-09-14 10:30:00,21.97,22.05,21.9,22.03,53200.0,16.8161,16.8773,16.7625,16.862,53200.0
2010-09-14 11:00:00,22.02,22.05,21.92,21.96,95500.0,16.8543,16.8773,16.7778,16.8084,95500.0
2010-09-14 11:30:00,21.97,22.11,21.97,22.11,37500.0,16.8161,16.9232,16.8161,16.9232,37500.0
2010-09-14 12:00:00,22.11,22.14,22.02,22.09,106400.0,16.9232,16.9462,16.8543,16.9079,106400.0
2010-09-14 12:30:00,22.1,22.1,21.98,22.03,58700.0,16.9156,16.9156,16.8237,16.862,58700.0
2010-09-14 13:00:00,22.03,22.05,22.01,22.01,18800.0,16.862,16.8773,16.8467,16.8467,18800.0
2010-09-14 13:30:00,22.02,22.06,21.99,22.02,28500.0,16.8543,16.885,16.8314,16.8543,28500.0
2010-09-14 14:00:00,22.03,22.08,22.01,22.08,29900.0,16.862,16.9003,16.8467,16.9003,29900.0
2010-09-14 14:30:00,22.07,22.12,22.04,22.11,31500.0,16.8926,16.9309,16.8696,16.9232,31500.0
2010-09-14 15:00:00,22.1,22.11,22.08,22.1,38700.0,16.9156,16.9232,16.9003,16.9156,38700.0
2010-09-14 15:30:00,22.1,22.13,22.0,22.01,127100.0,16.9156,16.9385,16.839,16.8467,127100.0
2010-09-15 09:30:00,21.97,21.97,21.79,21.96,52400.0,16.8161,16.8161,16.6783,16.8084,52400.0
2010-09-15 10:00:00,21.97,22.07,21.97,22.04,39200.0,16.8161,16.8926,16.8161,16.8696,39200.0
2010-09-15 10:30:00,22.04,22.05,21.97,22.01,28900.0,16.8696,16.8773,16.8161,16.8467,28900.0
2010-09-15 11:00:00,22.01,22.02,21.91,21.91,22900.0,16.8467,16.8543,16.7701,16.7701,22900.0
2010-09-15 11:30:00,21.91,21.96,21.88,21.96,24200.0,16.7701,16.8084,16.7472,16.8084,24200.0
2010-09-15 12:00:00,21.95,21.96,21.94,21.94,8500.0,16.8008,16.8084,16.7931,16.7931,8500.0
2010-09-15 12:30:00,21.94,21.95,21.94,21.95,7400.0,16.7931,16.8008,16.7931,16.8008,7400.0
2010-09-15 13:00:00,21.94,21.98,21.94,21.98,27600.0,16.7931,16.8237,16.7931,16.8237,27600.0
2010-09-15 13:30:00,21.97,22.02,21.97,22.02,19000.0,16.8161,16.8543,16.8161,16.8543,19000.0
2010-09-15 14:00:00,22.02,22.06,22.0,22.0,36800.0,16.8543,16.885,16.839,16.839,36800.0
2010-09-15 14:30:00,21.99,22.01,21.95,21.99,29400.0,16.8314,16.8467,16.8008,16.8314,29400.0
2010-09-15 15:00:00,21.98,22.1,21.98,22.09,41000.0,16.8237,16.9156,16.8237,16.9079,41000.0
2010-09-15 15:30:00,22.1,22.1,22.04,22.07,148000.0,16.9156,16.9156,16.8696,16.8926,148000.0
2010-09-16 09:30:00,22.05,22.18,21.94,22.16,32100.0,16.8773,16.9768,16.7931,16.9615,32100.0
2010-09-16 10:00:00,22.15,22.18,22.06,22.1,49200.0,16.9538,16.9768,16.885,16.9156,49200.0
2010-09-16 10:30:00,22.09,22.09,21.99,22.04,21900.0,16.9079,16.9079,16.8314,16.8696,21900.0
2010-09-16 11:00:00,22.04,22.1,22.03,22.04,26000.0,16.8696,16.9156,16.862,16.8696,26000.0
2010-09-16 11:30:00,22.04,22.04,22.01,22.02,22200.0,16.8696,16.8696,16.8467,16.8543,22200.0
2010-09-16 12:00:00,22.02,22.04,22.0,22.03,14800.0,16.8543,16.8696,16.839,16.862,14800.0
2010-09-16 12:30:00,22.03,22.09,22.03,22.08,19500.0,16.862,16.9079,16.862,16.9003,19500.0
2010-09-16 13:00:00,22.08,22.08,22.02,22.05,18700.0,16.9003,16.9003,16.8543,16.8773,18700.0
2010-09-16 13:30:00,22.05,22.05,22.01,22.03,16900.0,16.8773,16.8773,16.8467,16.862,16900.0
2010-09-16 14:00:00,22.02,22.11,22.02,22.08,38400.0,16.8543,16.9232,16.8543,16.9003,38400.0
2010-09-16 14:30:00,22.08,22.08,22.05,22.08,16400.0,16.9003,16.9003,16.8773,16.9003,16400.0
2010-09-16 15:00:00,22.08,22.13,22.08,22.11,32600.0,16.9003,16.9385,16.9003,16.9232,32600.0
2010-09-16 15:30:00,22.11,22.13,22.08,22.11,61600.0,16.9232,16.9385,16.9003,16.9232,61600.0
2010-09-17 09:30:00,22.22,22.46,22.12,22.16,224600.0,17.0074,17.1911,16.9309,16.9615,224600.0
2010-09-17 10:00:00,22.17,22.32,22.14,22.3,59500.0,16.9691,17.084,16.9462,17.0687,59500.0
2010-09-17 10:30:00,22.29,22.41,22.27,22.41,64300.0,17.061,17.1528,17.0457,17.1528,64300.0
2010-09-17 11:00:00,22.4,22.5,22.4,22.48,82000.0,17.1452,17.2217,17.1452,17.2064,82000.0
2010-09-17 11:30:00,22.48,22.66,22.45,22.66,111400.0,17.2064,17.3442,17.1835,17.3442,111400.0
2010-09-17 12:00:00,22.65,22.69,22.61,22.65,50200.0,17.3365,17.3672,17.3059,17.3365,50200.0
2010-09-17 12:30:00,22.64,22.64,22.51,22.51,22500.0,17.3289,17.3289,17.2294,17.2294,22500.0
2010-09-17 13:00:00,22.52,22.57,22.51,22.57,43400.0,17.237,17.2753,17.2294,17.2753,43400.0
2010-09-17 13:30:00,22.56,22.6,22.55,22.55,34600.0,17.2677,17.2983,17.26,17.26,34600.0
2010-09-17 14:00:00,22.55,22.59,22.55,22.57,22800.0,17.26,17.2906,17.26,17.2753,22800.0
2010-09-17 14:30:00,22.57,22.6,22.56,22.59,42000.0,17.2753,17.2983,17.2677,17.2906,42000.0
2010-09-17 15:00:00,22.58,22.59,22.42,22.43,68000.0,17.283,17.2906,17.1605,17.1682,68000.0
2010-09-17 15:30:00,22.43,22.52,22.43,22.5,208500.0,17.1682,17.237,17.1682,17.2217,208500.0
2010-09-20 09:30:00,22.57,22.57,22.24,22.33,66500.0,17.2753,17.2753,17.0227,17.0916,66500.0
2010-09-20 10:00:00,22.33,22.54,22.31,22.52,85100.0,17.0916,17.2523,17.0763,17.237,85100.0
2010-09-20 10:30:00,22.52,22.59,22.49,22.59,39800.0,17.237,17.2906,17.2141,17.2906,39800.0
2010-09-20 11:00:00,22.59,22.59,22.5,22.5,17800.0,17.2906,17.2906,17.2217,17.2217,17800.0
2010-09-20 11:30:00,22.5,22.53,22.45,22.45,80800.0,17.2217,17.2447,17.1835,17.1835,80800.0
2010-09-20 12:00:00,22.45,22.5,22.45,22.46,82100.0,17.1835,17.2217,17.1835,17.1911,82100.0
2010-09-20 12:30:00,22.47,22.51,22.45,22.5,53500.0,17.1988,17.2294,17.1835,17.2217,53500.0
2010-09-20 13:00:00,22.5,22.51,22.48,22.51,39700.0,17.2217,17.2294,17.2064,17.2294,39700.0
2010-09-20 13:30:00,22.52,22.53,22.5,22.52,42000.0,17.237,17.2447,17.2217,17.237,42000.0
2010-09-20 14:00:00,22.52,22.64,22.52,22.63,70400.0,17.237,17.3289,17.237,17.3212,70400.0
2010-09-20 14:30:00,22.63,22.71,22.62,22.69,63200.0,17.3212,17.3825,17.3136,17.3672,63200.0
2010-09-20 15:00:00,22.68,22.74,22.67,22.73,99800.0,17.3595,17.4054,17.3519,17.3978,99800.0
2010-09-20 15:30:00,22.72,22.77,22.72,22.73,173100.0,17.3901,17.4284,17.3901,17.3978,173100.0
2010-09-21 09:30:00,22.72,22.75,22.64,22.7,71100.0,17.3901,17.4131,17.3289,17.3748,71100.0
2010-09-21 10:00:00,22.69,22.84,22.69,22.75,75700.0,17.3672,17.482,17.3672,17.4131,75700.0
2010-09-21 10:30:00,22.76,22.87,22.75,22.83,32700.0,17.4207,17.5049,17.4131,17.4743,32700.0
2010-09-21 11:00:00,22.82,22.83,22.78,22.79,31300.0,17.4667,17.4743,17.436,17.4437,31300.0
2010-09-21 11:30:00,22.79,22.79,22.71,22.73,34900.0,17.4437,17.4437,17.3825,17.3978,34900.0
2010-09-21 12:00:00,22.72,22.72,22.67,22.67,30200.0,17.3901,17.3901,17.3519,17.3519,30200.0
2010-09-21 12:30:00,22.67,22.69,22.67,22.68,21800.0,17.3519,17.3672,17.3519,17.3595,21800.0
2010-09-21 13:00:00,22.69,22.69,22.6,22.66,45200.0,17.3672,17.3672,17.2983,17.3442,45200.0
2010-09-21 13:30:00,22.65,22.66,22.59,22.59,42000.0,17.3365,17.3442,17.2906,17.2906,42000.0
2010-09-21 14:00:00,22.6,22.73,22.57,22.68,79400.0,17.2983,17.3978,17.2753,17.3595,79400.0
2010-09-21 14:30:00,22.69,22.78,22.64,22.72,143900.0,17.3672,17.436,17.3289,17.3901,143900.0
2010-09-21 15:00:00,22.72,22.74,22.64,22.68,96900.0,17.3901,17.4054,17.3289,17.3595,96900.0
2010-09-21 15:30:00,22.68,22.68,22.58,22.63,217500.0,17.3595,17.3595,17.283,17.3212,217500.0
2010-09-22 09:30:00,22.62,22.78,22.55,22.73,44800.0,17.3136,17.436,17.26,17.3978,44800.0
2010-09-22 10:00:00,22.74,22.83,22.67,22.74,55300.0,17.4054,17.4743,17.3519,17.4054,55300.0
2010-09-22 10:30:00,22.72,22.73,22.62,22.71,54700.0,17.3901,17.3978,17.3136,17.3825,54700.0
2010-09-22 11:00:00,22.7,22.73,22.52,22.53,70000.0,17.3748,17.3978,17.237,17.2447,70000.0
2010-09-22 11:30:00,22.53,22.53,22.48,22.52,52300.0,17.2447,17.2447,17.2064,17.237,52300.0
2010-09-22 12:00:00,22.52,22.55,22.47,22.52,31900.0,17.237,17.26,17.1988,17.237,31900.0
2010-09-22 12:30:00,22.52,22.53,22.47,22.47,143500.0,17.237,17.2447,17.1988,17.1988,143500.0
2010-09-22 13:00:00,22.48,22.5,22.41,22.46,33900.0,17.2064,17.2217,17.1528,17.1911,33900.0
2010-09-22 13:30:00,22.46,22.53,22.46,22.53,18000.0,17.1911,17.2447,17.1911,17.2447,18000.0
2010-09-22 14:00:00,22.52,22.55,22.49,22.55,32000.0,17.237,17.26,17.2141,17.26,32000.0
2010-09-22 14:30:00,22.54,22.63,22.51,22.6,76100.0,17.2523,17.3212,17.2294,17.2983,76100.0
2010-09-22 15:00:00,22.6,22.61,22.43,22.45,113800.0,17.2983,17.3059,17.1682,17.1835,113800.0
2010-09-22 15:30:00,22.44,22.53,22.42,22.44,158300.0,17.1758,17.2447,17.1605,17.1758,158300.0
2010-09-23 09:30:00,22.2,22.34,22.16,22.3,49500.0,16.9921,17.0993,16.9615,17.0687,49500.0
2010-09-23 10:00:00,22.3,22.41,22.27,22.37,38800.0,17.0687,17.1528,17.0457,17.1222,38800.0
2010-09-23 10:30:00,22.38,22.46,22.33,22.37,29300.0,17.1299,17.1911,17.0916,17.1222,29300.0
2010-09-23 11:00:00,22.36,22.46,22.34,22.46,36600.0,17.1146,17.1911,17.0993,17.1911,36600.0
2010-09-23 11:30:00,22.46,22.52,22.43,22.44,37500.0,17.1911,17.237,17.1682,17.1758,37500.0
2010-09-23 12:00:00,22.45,22.45,22.39,22.39,25300.0,17.1835,17.1835,17.1375,17.1375,25300.0
2010-09-23 12:30:00,22.4,22.4,22.33,22.38,32000.0,17.1452,17.1452,17.0916,17.1299,32000.0
2010-09-23 13:00:00,22.38,22.38,22.34,22.35,21200.0,17.1299,17.1299,17.0993,17.1069,21200.0
2010-09-23 13:30:00,22.35,22.4,22.34,22.35,31800.0,17.1069,17.1452,17.0993,17.1069,31800.0
2010-09-23 14:00:00,22.36,22.42,22.35,22.4,33500.0,17.1146,17.1605,17.1069,17.1452,33500.0
2010-09-23 14:30:00,22.4,22.4,22.25,22.27,59600.0,17.1452,17.1452,17.0304,17.0457,59600.0
2010-09-23 15:00:00,22.27,22.32,22.26,22.3,86300.0,17.0457,17.084,17.038,17.0687,86300.0
2010-09-23 15:30:00,22.27,22.27,22.15,22.17,116800.0,17.0457,17.0457,16.9538,16.9691,116800.0
2010-09-24 09:30:00,22.41,22.68,22.41,22.65,34500.0,17.1528,17.3595,17.1528,17.3365,34500.0
2010-09-24 10:00:00,22.64,22.8,22.62,22.79,28900.0,17.3289,17.4514,17.3136,17.4437,28900.0
2010-09-24 10:30:00,22.79,22.83,22.69,22.69,75000.0,17.4437,17.4743,17.3672,17.3672,75000.0
2010-09-24 11:00:00,22.71,22.75,22.58,22.66,89900.0,17.3825,17.4131,17.283,17.3442,89900.0
2010-09-24 11:30:00,22.66,22.7,22.62,22.69,30900.0,17.3442,17.3748,17.3136,17.3672,30900.0
2010-09-24 12:00:00,22.69,22.69,22.62,22.65,21100.0,17.3672,17.3672,17.3136,17.3365,21100.0
2010-09-24 12:30:00,22.67,22.71,22.64,22.68,19800.0,17.3519,17.3825,17.3289,17.3595,19800.0
2010-09-24 13:00:00,22.69,22.69,22.66,22.66,13600.0,17.3672,17.3672,17.3442,17.3442,13600.0
2010-09-24 13:30:00,22.67,22.69,22.59,22.64,51400.0,17.3519,17.3672,17.2906,17.3289,51400.0
2010-09-24 14:00:00,22.65,22.65,22.57,22.65,58000.0,17.3365,17.3365,17.2753,17.3365,58000.0
2010-09-24 14:30:00,22.65,22.72,22.61,22.66,58500.0,17.3365,17.3901,17.3059,17.3442,58500.0
2010-09-24 15:00:00,22.67,22.68,22.62,22.63,30200.0,17.3519,17.3595,17.3136,17.3212,30200.0
2010-09-24 15:30:00,22.63,22.71,22.62,22.68,125500.0,17.3212,17.3825,17.3136,17.3595,125500.0
2010-09-27 09:30:00,22.71,22.72,22.58,22.65,23500.0,17.3825,17.3901,17.283,17.3365,23500.0
2010-09-27 10:00:00,22.66,22.72,22.61,22.66,32000.0,17.3442,17.3901,17.3059,17.3442,32000.0
2010-09-27 10:30:00,22.66,22.69,22.62,22.67,22300.0,17.3442,17.3672,17.3136,17.3519,22300.0
2010-09-27 11:00:00,22.66,22.66,22.59,22.63,27600.0,17.3442,17.3442,17.2906,17.3212,27600.0
2010-09-27 11:30:00,22.64,22.66,22.6,22.62,16600.0,17.3289,17.3442,17.2983,17.3136,16600.0
2010-09-27 12:00:00,22.61,22.62,22.54,22.57,38900.0,17.3059,17.3136,17.2523,17.2753,38900.0
2010-09-27 12:30:00,22.56,22.57,22.56,22.56,7400.0,17.2677,17.2753,17.2677,17.2677,7400.0
2010-09-27 13:00:00,22.57,22.61,22.53,22.57,31200.0,17.2753,17.3059,17.2447,17.2753,31200.0
2010-09-27 13:30:00,22.57,22.64,22.52,22.64,45100.0,17.2753,17.3289,17.237,17.3289,45100.0
2010-09-27 14:00:00,22.64,22.67,22.63,22.66,12100.0,17.3289,17.3519,17.3212,17.3442,12100.0
2010-09-27 14:30:00,22.66,22.69,22.65,22.67,25100.0,17.3442,17.3672,17.3365,17.3519,25100.0
2010-09-27 15:00:00,22.67,22.67,22.64,22.65,32300.0,17.3519,17.3519,17.3289,17.3365,32300.0
2010-09-27 15:30:00,22.65,22.65,22.51,22.53,146500.0,17.3365,17.3365,17.2294,17.2447,146500.0
2010-09-28 09:30:00,22.53,22.6,22.3,22.33,44200.0,17.2447,17.2983,17.0687,17.0916,44200.0
2010-09-28 10:00:00,22.34,22.5,22.19,22.48,47800.0,17.0993,17.2217,16.9845,17.2064,47800.0
2010-09-28 10:30:00,22.48,22.55,22.47,22.52,27500.0,17.2064,17.26,17.1988,17.237,27500.0
2010-09-28 11:00:00,22.53,22.65,22.49,22.63,28500.0,17.2447,17.3365,17.2141,17.3212,28500.0
2010-09-28 11:30:00,22.63,22.67,22.56,22.59,30900.0,17.3212,17.3519,17.2677,17.2906,30900.0
2010-09-28 12:00:00,22.59,22.61,22.55,22.58,25200.0,17.2906,17.3059,17.26,17.283,25200.0
2010-09-28 12:30:00,22.58,22.63,22.56,22.61,14800.0,17.283,17.3212,17.2677,17.3059,14800.0
2010-09-28 13:00:00,22.6,22.61,22.55,22.58,18700.0,17.2983,17.3059,17.26,17.283,18700.0
2010-09-28 13:30:00,22.59,22.66,22.59,22.66,21700.0,17.2906,17.3442,17.2906,17.3442,21700.0
2010-09-28 14:00:00,22.67,22.67,22.58,22.59,32400.0,17.3519,17.3519,17.283,17.2906,32400.0
2010-09-28 14:30:00,22.58,22.59,22.51,22.53,33600.0,17.283,17.2906,17.2294,17.2447,33600.0
2010-09-28 15:00:00,22.53,22.61,22.51,22.58,99800.0,17.2447,17.3059,17.2294,17.283,99800.0
2010-09-28 15:30:00,22.59,22.72,22.58,22.68,172200.0,17.2906,17.3901,17.283,17.3595,172200.0
2010-09-29 09:30:00,22.58,22.62,22.44,22.47,42600.0,17.283,17.3136,17.1758,17.1988,42600.0
2010-09-29 10:00:00,22.49,22.52,22.39,22.44,63100.0,17.2141,17.237,17.1375,17.1758,63100.0
2010-09-29 10:30:00,22.45,22.54,22.38,22.43,26800.0,17.1835,17.2523,17.1299,17.1682,26800.0
2010-09-29 11:00:00,22.43,22.56,22.43,22.56,72200.0,17.1682,17.2677,17.1682,17.2677,72200.0
2010-09-29 11:30:00,22.55,22.68,22.55,22.66,63200.0,17.26,17.3595,17.26,17.3442,63200.0
2010-09-29 12:00:00,22.67,22.72,22.66,22.7,41300.0,17.3519,17.3901,17.3442,17.3748,41300.0
2010-09-29 12:30:00,22.71,22.72,22.66,22.67,36000.0,17.3825,17.3901,17.3442,17.3519,36000.0
2010-09-29 13:00:00,22.67,22.67,22.64,22.65,66600.0,17.3519,17.3519,17.3289,17.3365,66600.0
2010-09-29 13:30:00,22.66,22.67,22.59,22.67,52700.0,17.3442,17.3519,17.2906,17.3519,52700.0
2010-09-29 14:00:00,22.67,22.69,22.61,22.61,44300.0,17.3519,17.3672,17.3059,17.3059,44300.0
2010-09-29 14:30:00,22.61,22.68,22.61,22.64,56600.0,17.3059,17.3595,17.3059,17.3289,56600.0
2010-09-29 15:00:00,22.64,22.65,22.47,22.49,110800.0,17.3289,17.3365,17.1988,17.2141,110800.0
2010-09-29 15:30:00,22.49,22.6,22.47,22.57,195900.0,17.2141,17.2983,17.1988,17.2753,195900.0
2010-09-30 09:30:00,22.72,22.94,22.67,22.89,71800.0,17.3901,17.5585,17.3519,17.5202,71800.0
2010-09-30 10:00:00,22.87,22.92,22.78,22.84,49600.0,17.5049,17.5432,17.436,17.482,49600.0
2010-09-30 10:30:00,22.84,22.86,22.72,22.72,35500.0,17.482,17.4973,17.3901,17.3901,35500.0
2010-09-30 11:00:00,22.72,22.72,22.5,22.51,53000.0,17.3901,17.3901,17.2217,17.2294,53000.0
2010-09-30 11:30:00,22.52,22.52,22.46,22.47,45000.0,17.237,17.237,17.1911,17.1988,45000.0
2010-09-30 12:00:00,22.48,22.48,22.37,22.41,28900.0,17.2064,17.2064,17.1222,17.1528,28900.0
2010-09-30 12:30:00,22.4,22.52,22.4,22.51,45100.0,17.1452,17.237,17.1452,17.2294,45100.0
2010-09-30 13:00:00,22.51,22.55,22.5,22.55,20200.0,17.2294,17.26,17.2217,17.26,20200.0
2010-09-30 13:30:00,22.56,22.56,22.52,22.52,24600.0,17.2677,17.2677,17.237,17.237,24600.0
2010-09-30 14:00:00,22.53,22.53,22.46,22.53,30500.0,17.2447,17.2447,17.1911,17.2447,30500.0
2010-09-30 14:30:00,22.53,22.61,22.52,22.6,21900.0,17.2447,17.3059,17.237,17.2983,21900.0
2010-09-30 15:00:00,22.61,22.61,22.48,22.58,56800.0,17.3059,17.3059,17.2064,17.283,56800.0
2010-09-30 15:30:00,22.59,22.59,22.47,22.49,110000.0,17.2906,17.2906,17.1988,17.2141,110000.0
2010-10-01 09:30:00,22.73,22.82,22.71,22.79,58800.0,17.3978,17.4667,17.3825,17.4437,58800.0
2010-10-01 10:00:00,22.79,22.92,22.67,22.73,103600.0,17.4437,17.5432,17.3519,17.3978,103600.0
2010-10-01 10:30:00,22.72,22.81,22.69,22.79,48500.0,17.3901,17.459,17.3672,17.4437,48500.0
2010-10-01 11:00:00,22.78,22.86,22.74,22.84,41000.0,17.436,17.4973,17.4054,17.482,41000.0
2010-10-01 11:30:00,22.84,22.95,22.82,22.92,35200.0,17.482,17.5662,17.4667,17.5432,35200.0
2010-10-01 12:00:00,22.91,22.92,22.77,22.78,39800.0,17.5356,17.5432,17.4284,17.436,39800.0
2010-10-01 12:30:00,22.77,22.78,22.67,22.7,75400.0,17.4284,17.436,17.3519,17.3748,75400.0
2010-10-01 13:00:00,22.72,22.75,22.71,22.74,35800.0,17.3901,17.4131,17.3825,17.4054,35800.0
2010-10-01 13:30:00,22.75,22.75,22.69,22.72,50500.0,17.4131,17.4131,17.3672,17.3901,50500.0
2010-10-01 14:00:00,22.72,22.77,22.71,22.74,42200.0,17.3901,17.4284,17.3825,17.4054,42200.0
2010-10-01 14:30:00,22.75,22.8,22.74,22.76,53900.0,17.4131,17.4514,17.4054,17.4207,53900.0
2010-10-01 15:00:00,22.77,22.78,22.71,22.72,95600.0,17.4284,17.436,17.3825,17.3901,95600.0
2010-10-01 15:30:00,22.71,22.79,22.7,22.75,238600.0,17.3825,17.4437,17.3748,17.4131,238600.0
2010-10-04 09:30:00,22.73,22.92,22.68,22.8,49000.0,17.3978,17.5432,17.3595,17.4514,49000.0
2010-10-04 10:00:00,22.8,22.83,22.66,22.67,38900.0,17.4514,17.4743,17.3442,17.3519,38900.0
2010-10-04 10:30:00,22.67,22.68,22.43,22.47,90800.0,17.3519,17.3595,17.1682,17.1988,90800.0
2010-10-04 11:00:00,22.46,22.46,22.26,22.29,72600.0,17.1911,17.1911,17.038,17.061,72600.0
2010-10-04 11:30:00,22.29,22.36,22.25,22.25,53100.0,17.061,17.1146,17.0304,17.0304,53100.0
2010-10-04 12:00:00,22.25,22.31,22.22,22.29,40300.0,17.0304,17.0763,17.0074,17.061,40300.0
2010-10-04 12:30:00,22.29,22.32,22.23,22.24,30400.0,17.061,17.084,17.0151,17.0227,30400.0
2010-10-04 13:00:00,22.25,22.26,22.21,22.21,47500.0,17.0304,17.038,16.9998,16.9998,47500.0
2010-10-04 13:30:00,22.22,22.28,22.19,22.28,40800.0,17.0074,17.0533,16.9845,17.0533,40800.0
2010-10-04 14:00:00,22.28,22.28,22.19,22.22,61700.0,17.0533,17.0533,16.9845,17.0074,61700.0
2010-10-04 14:30:00,22.22,22.24,22.2,22.2,67700.0,17.0074,17.0227,16.9921,16.9921,67700.0
2010-10-04 15:00:00,22.21,22.35,22.2,22.34,85200.0,16.9998,17.1069,16.9921,17.0993,85200.0
2010-10-04 15:30:00,22.33,22.37,22.3,22.36,194600.0,17.0916,17.1222,17.0687,17.1146,194600.0
2010-10-05 09:30:00,22.61,22.92,22.6,22.9,121500.0,17.3059,17.5432,17.2983,17.5279,121500.0
2010-10-05 10:00:00,22.9,22.9,22.69,22.7,100100.0,17.5279,17.5279,17.3672,17.3748,100100.0
2010-10-05 10:30:00,22.7,22.72,22.69,22.7,83300.0,17.3748,17.3901,17.3672,17.3748,83300.0
2010-10-05 11:00:00,22.7,22.71,22.68,22.7,76200.0,17.3748,17.3825,17.3595,17.3748,76200.0
2010-10-05 11:30:00,22.7,22.85,22.7,22.81,40900.0,17.3748,17.4896,17.3748,17.459,40900.0
2010-10-05 12:00:00,22.82,22.82,22.79,22.79,30000.0,17.4667,17.4667,17.4437,17.4437,30000.0
2010-10-05 12:30:00,22.8,22.88,22.79,22.88,23000.0,17.4514,17.5126,17.4437,17.5126,23000.0
2010-10-05 13:00:00,22.88,22.9,22.84,22.89,29300.0,17.5126,17.5279,17.482,17.5202,29300.0
2010-10-05 13:30:00,22.89,22.92,22.88,22.91,34700.0,17.5202,17.5432,17.5126,17.5356,34700.0
2010-10-05 14:00:00,22.9,22.91,22.87,22.88,37400.0,17.5279,17.5356,17.5049,17.5126,37400.0
2010-10-05 14:30:00,22.89,22.9,22.86,22.87,37400.0,17.5202,17.5279,17.4973,17.5049,37400.0
2010-10-05 15:00:00,22.87,22.93,22.87,22.9,60200.0,17.5049,17.5509,17.5049,17.5279,60200.0
2010-10-05 15:30:00,22.91,22.92,22.87,22.89,173800.0,17.5356,17.5432,17.5049,17.5202,173800.0
2010-10-06 09:30:00,22.91,22.93,22.8,22.81,37300.0,17.5356,17.5509,17.4514,17.459,37300.0
2010-10-06 10:00:00,22.82,22.86,22.74,22.76,35500.0,17.4667,17.4973,17.4054,17.4207,35500.0
2010-10-06 10:30:00,22.76,22.81,22.74,22.75,27600.0,17.4207,17.459,17.4054,17.4131,27600.0
2010-10-06 11:00:00,22.76,22.82,22.75,22.79,24900.0,17.4207,17.4667,17.4131,17.4437,24900.0
2010-10-06 11:30:00,22.8,22.8,22.74,22.74,22200.0,17.4514,17.4514,17.4054,17.4054,22200.0
2010-10-06 12:00:00,22.75,22.77,22.74,22.74,17300.0,17.4131,17.4284,17.4054,17.4054,17300.0
2010-10-06 12:30:00,22.74,22.74,22.7,22.7,26800.0,17.4054,17.4054,17.3748,17.3748,26800.0
2010-10-06 13:00:00,22.7,22.7,22.64,22.66,25000.0,17.3748,17.3748,17.3289,17.3442,25000.0
2010-10-06 13:30:00,22.67,22.72,22.66,22.71,34000.0,17.3519,17.3901,17.3442,17.3825,34000.0
2010-10-06 14:00:00,22.71,22.71,22.64,22.65,38300.0,17.3825,17.3825,17.3289,17.3365,38300.0
2010-10-06 14:30:00,22.65,22.7,22.64,22.68,37700.0,17.3365,17.3748,17.3289,17.3595,37700.0
2010-10-06 15:00:00,22.68,22.71,22.66,22.7,44600.0,17.3595,17.3825,17.3442,17.3748,44600.0
2010-10-06 15:30:00,22.7,22.78,22.7,22.77,127200.0,17.3748,17.436,17.3748,17.4284,127200.0
2010-10-07 09:30:00,22.9,22.9,22.52,22.55,77200.0,17.5279,17.5279,17.237,17.26,77200.0
2010-10-07 10:00:00,22.54,22.63,22.49,22.63,53900.0,17.2523,17.3212,17.2141,17.3212,53900.0
2010-10-07 10:30:00,22.63,22.66,22.58,22.62,27100.0,17.3212,17.3442,17.283,17.3136,27100.0
2010-10-07 11:00:00,22.63,22.64,22.52,22.53,50300.0,17.3212,17.3289,17.237,17.2447,50300.0
2010-10-07 11:30:00,22.53,22.59,22.5,22.53,27600.0,17.2447,17.2906,17.2217,17.2447,27600.0
2010-10-07 12:00:00,22.53,22.53,22.41,22.42,27900.0,17.2447,17.2447,17.1528,17.1605,27900.0
2010-10-07 12:30:00,22.41,22.44,22.37,22.43,34000.0,17.1528,17.1758,17.1222,17.1682,34000.0
2010-10-07 13:00:00,22.42,22.48,22.4,22.47,38900.0,17.1605,17.2064,17.1452,17.1988,38900.0
2010-10-07 13:30:00,22.47,22.55,22.46,22.54,27900.0,17.1988,17.26,17.1911,17.2523,27900.0
2010-10-07 14:00:00,22.54,22.57,22.49,22.53,27500.0,17.2523,17.2753,17.2141,17.2447,27500.0
2010-10-07 14:30:00,22.53,22.54,22.49,22.52,26000.0,17.2447,17.2523,17.2141,17.237,26000.0
2010-10-07 15:00:00,22.53,22.56,22.49,22.53,66400.0,17.2447,17.2677,17.2141,17.2447,66400.0
2010-10-07 15:30:00,22.53,22.6,22.52,22.59,116600.0,17.2447,17.2983,17.237,17.2906,116600.0
2010-10-08 09:30:00,22.6,22.71,22.53,22.66,37800.0,17.2983,17.3825,17.2447,17.3442,37800.0
2010-10-08 10:00:00,22.65,22.69,22.56,22.56,31800.0,17.3365,17.3672,17.2677,17.2677,31800.0
2010-10-08 10:30:00,22.56,22.68,22.56,22.68,34100.0,17.2677,17.3595,17.2677,17.3595,34100.0
2010-10-08 11:00:00,22.68,22.72,22.66,22.68,39900.0,17.3595,17.3901,17.3442,17.3595,39900.0
2010-10-08 11:30:00,22.68,22.75,22.65,22.73,46800.0,17.3595,17.4131,17.3365,17.3978,46800.0
2010-10-08 12:00:00,22.74,22.81,22.71,22.78,67500.0,17.4054,17.459,17.3825,17.436,67500.0
2010-10-08 12:30:00,22.77,22.86,22.77,22.84,30200.0,17.4284,17.4973,17.4284,17.482,30200.0
2010-10-08 13:00:00,22.84,22.85,22.76,22.82,23500.0,17.482,17.4896,17.4207,17.4667,23500.0
2010-10-08 13:30:00,22.82,22.82,22.76,22.77,15400.0,17.4667,17.4667,17.4207,17.4284,15400.0
2010-10-08 14:00:00,22.77,22.86,22.74,22.86,53800.0,17.4284,17.4973,17.4054,17.4973,53800.0
2010-10-08 14:30:00,22.86,22.92,22.85,22.89,41900.0,17.4973,17.5432,17.4896,17.5202,41900.0
2010-10-08 15:00:00,22.88,22.94,22.86,22.87,48000.0,17.5126,17.5585,17.4973,17.5049,48000.0
2010-10-08 15:30:00,22.86,22.91,22.83,22.85,176700.0,17.4973,17.5356,17.4743,17.4896,176700.0
2010-10-11 09:30:00,22.85,22.87,22.7,22.79,49900.0,17.4896,17.5049,17.3748,17.4437,49900.0
2010-10-11 10:00:00,22.78,22.84,22.78,22.84,29300.0,17.436,17.482,17.436,17.482,29300.0
2010-10-11 10:30:00,22.84,22.87,22.78,22.79,65900.0,17.482,17.5049,17.436,17.4437,65900.0
2010-10-11 11:00:00,22.79,22.85,22.77,22.85,31900.0,17.4437,17.4896,17.4284,17.4896,31900.0
2010-10-11 11:30:00,22.84,22.87,22.84,22.87,14900.0,17.482,17.5049,17.482,17.5049,14900.0
2010-10-11 12:00:00,22.87,22.9,22.86,22.89,17600.0,17.5049,17.5279,17.4973,17.5202,17600.0
2010-10-11 12:30:00,22.89,22.96,22.89,22.94,69800.0,17.5202,17.5738,17.5202,17.5585,69800.0
2010-10-11 13:00:00,22.94,22.95,22.94,22.94,15000.0,17.5585,17.5662,17.5585,17.5585,15000.0
2010-10-11 13:30:00,22.95,22.99,22.94,22.97,41100.0,17.5662,17.5968,17.5585,17.5815,41100.0
2010-10-11 14:00:00,22.96,22.96,22.93,22.94,23400.0,17.5738,17.5738,17.5509,17.5585,23400.0
2010-10-11 14:30:00,22.94,22.96,22.93,22.94,43000.0,17.5585,17.5738,17.5509,17.5585,43000.0
2010-10-11 15:00:00,22.95,22.95,22.9,22.91,48600.0,17.5662,17.5662,17.5279,17.5356,48600.0
2010-10-11 15:30:00,22.91,22.91,22.86,22.89,129300.0,17.5356,17.5356,17.4973,17.5202,129300.0
2010-10-12 09:30:00,22.87,22.88,22.67,22.71,41400.0,17.5049,17.5126,17.3519,17.3825,41400.0
2010-10-12 10:00:00,22.7,22.8,22.69,22.76,26500.0,17.3748,17.4514,17.3672,17.4207,26500.0
2010-10-12 10:30:00,22.77,22.86,22.76,22.84,16800.0,17.4284,17.4973,17.4207,17.482,16800.0
2010-10-12 11:00:00,22.85,22.91,22.84,22.85,23700.0,17.4896,17.5356,17.482,17.4896,23700.0
2010-10-12 11:30:00,22.85,22.87,22.8,22.86,21500.0,17.4896,17.5049,17.4514,17.4973,21500.0
2010-10-12 12:00:00,22.86,22.87,22.82,22.82,20000.0,17.4973,17.5049,17.4667,17.4667,20000.0
2010-10-12 12:30:00,22.81,22.83,22.81,22.82,15100.0,17.459,17.4743,17.459,17.4667,15100.0
2010-10-12 13:00:00,22.82,22.82,22.79,22.8,13500.0,17.4667,17.4667,17.4437,17.4514,13500.0
2010-10-12 13:30:00,22.79,22.8,22.77,22.79,18600.0,17.4437,17.4514,17.4284,17.4437,18600.0
2010-10-12 14:00:00,22.78,22.92,22.74,22.87,38100.0,17.436,17.5432,17.4054,17.5049,38100.0
2010-10-12 14:30:00,22.87,22.9,22.8,22.9,21000.0,17.5049,17.5279,17.4514,17.5279,21000.0
2010-10-12 15:00:00,22.91,22.99,22.86,22.99,34700.0,17.5356,17.5968,17.4973,17.5968,34700.0
2010-10-12 15:30:00,22.98,22.99,22.93,22.94,65200.0,17.5891,17.5968,17.5509,17.5585,65200.0
2010-10-13 09:30:00,23.0,23.1,22.93,23.07,46800.0,17.6044,17.681,17.5509,17.658,46800.0
2010-10-13 10:00:00,23.07,23.16,22.97,23.03,34500.0,17.658,17.7269,17.5815,17.6274,34500.0
2010-10-13 10:30:00,23.03,23.17,23.03,23.17,24400.0,17.6274,17.7346,17.6274,17.7346,24400.0
2010-10-13 11:00:00,23.18,23.24,23.16,23.21,22300.0,17.7422,17.7881,17.7269,17.7652,22300.0
2010-10-13 11:30:00,23.2,23.25,23.2,23.22,40500.0,17.7575,17.7958,17.7575,17.7728,40500.0
2010-10-13 12:00:00,23.22,23.27,23.21,23.26,19400.0,17.7728,17.8111,17.7652,17.8034,19400.0
2010-10-13 12:30:00,23.25,23.27,23.25,23.26,10900.0,17.7958,17.8111,17.7958,17.8034,10900.0
2010-10-13 13:00:00,23.26,23.3,23.24,23.29,30000.0,17.8034,17.8341,17.7881,17.8264,30000.0
2010-10-13 13:30:00,23.29,23.35,23.29,23.34,23900.0,17.8264,17.8723,17.8264,17.8647,23900.0
2010-10-13 14:00:00,23.35,23.48,23.34,23.37,110800.0,17.8723,17.9718,17.8647,17.8876,110800.0
2010-10-13 14:30:00,23.37,23.39,23.35,23.38,38100.0,17.8876,17.9029,17.8723,17.8953,38100.0
2010-10-13 15:00:00,23.39,23.42,23.35,23.36,76800.0,17.9029,17.9259,17.8723,17.88,76800.0
2010-10-13 15:30:00,23.37,23.42,23.34,23.38,144400.0,17.8876,17.9259,17.8647,17.8953,144400.0
2010-10-14 09:30:00,23.42,23.5,23.31,23.33,62400.0,17.9259,17.9871,17.8417,17.857,62400.0
2010-10-14 10:00:00,23.33,23.47,23.33,23.45,37400.0,17.857,17.9642,17.857,17.9489,37400.0
2010-10-14 10:30:00,23.44,23.53,23.42,23.52,23900.0,17.9412,18.0101,17.9259,18.0025,23900.0
2010-10-14 11:00:00,23.53,23.6,23.53,23.57,51900.0,18.0101,18.0637,18.0101,18.0407,51900.0
2010-10-14 11:30:00,23.57,23.57,23.49,23.51,37900.0,18.0407,18.0407,17.9795,17.9948,37900.0
2010-10-14 12:00:00,23.52,23.53,23.47,23.47,40900.0,18.0025,18.0101,17.9642,17.9642,40900.0
2010-10-14 12:30:00,23.47,23.51,23.45,23.51,21700.0,17.9642,17.9948,17.9489,17.9948,21700.0
2010-10-14 13:00:00,23.5,23.51,23.43,23.44,44900.0,17.9871,17.9948,17.9336,17.9412,44900.0
2010-10-14 13:30:00,23.44,23.48,23.43,23.47,24700.0,17.9412,17.9718,17.9336,17.9642,24700.0
2010-10-14 14:00:00,23.48,23.48,23.41,23.41,31700.0,17.9718,17.9718,17.9183,17.9183,31700.0
2010-10-14 14:30:00,23.41,23.42,23.33,23.33,45000.0,17.9183,17.9259,17.857,17.857,45000.0
2010-10-14 15:00:00,23.33,23.36,23.3,23.33,45300.0,17.857,17.88,17.8341,17.857,45300.0
2010-10-14 15:30:00,23.33,23.41,23.32,23.4,94200.0,17.857,17.9183,17.8494,17.9106,94200.0
2010-10-15 09:30:00,23.67,23.69,23.33,23.57,181400.0,18.1173,18.1326,17.857,18.0407,181400.0
2010-10-15 10:00:00,23.56,23.63,23.39,23.44,130700.0,18.0331,18.0866,17.9029,17.9412,130700.0
2010-10-15 10:30:00,23.45,23.57,23.41,23.55,91700.0,17.9489,18.0407,17.9183,18.0254,91700.0
2010-10-15 11:00:00,23.55,23.75,23.55,23.71,90300.0,18.0254,18.1785,18.0254,18.1479,90300.0
2010-10-15 11:30:00,23.72,23.77,23.54,23.57,68500.0,18.1555,18.1938,18.0178,18.0407,68500.0
2010-10-15 12:00:00,23.57,23.64,23.48,23.64,46500.0,18.0407,18.0943,17.9718,18.0943,46500.0
2010-10-15 12:30:00,23.64,23.73,23.64,23.68,59900.0,18.0943,18.1632,18.0943,18.1249,59900.0
2010-10-15 13:00:00,23.68,23.74,23.68,23.69,31700.0,18.1249,18.1708,18.1249,18.1326,31700.0
2010-10-15 13:30:00,23.7,23.71,23.64,23.65,54200.0,18.1402,18.1479,18.0943,18.102,54200.0
2010-10-15 14:00:00,23.65,23.74,23.61,23.74,51800.0,18.102,18.1708,18.0713,18.1708,51800.0
2010-10-15 14:30:00,23.74,23.76,23.67,23.7,59100.0,18.1708,18.1862,18.1173,18.1402,59100.0
2010-10-15 15:00:00,23.69,23.76,23.67,23.71,80100.0,18.1326,18.1862,18.1173,18.1479,80100.0
2010-10-15 15:30:00,23.71,23.81,23.71,23.76,188600.0,18.1479,18.2244,18.1479,18.1862,188600.0
2010-10-18 09:30:00,23.78,23.82,23.59,23.68,52100.0,18.2015,18.2321,18.056,18.1249,52100.0
2010-10-18 10:00:00,23.67,23.74,23.6,23.63,53200.0,18.1173,18.1708,18.0637,18.0866,53200.0
2010-10-18 10:30:00,23.63,23.65,23.54,23.65,46600.0,18.0866,18.102,18.0178,18.102,46600.0
2010-10-18 11:00:00,23.65,23.72,23.61,23.72,57600.0,18.102,18.1555,18.0713,18.1555,57600.0
2010-10-18 11:30:00,23.71,23.75,23.7,23.75,55500.0,18.1479,18.1785,18.1402,18.1785,55500.0
2010-10-18 12:00:00,23.75,23.76,23.67,23.67,36700.0,18.1785,18.1862,18.1173,18.1173,36700.0
2010-10-18 12:30:00,23.68,23.73,23.67,23.69,34700.0,18.1249,18.1632,18.1173,18.1326,34700.0
2010-10-18 13:00:00,23.69,23.71,23.66,23.66,30000.0,18.1326,18.1479,18.1096,18.1096,30000.0
2010-10-18 13:30:00,23.66,23.67,23.65,23.65,99900.0,18.1096,18.1173,18.102,18.102,99900.0
2010-10-18 14:00:00,23.65,23.67,23.62,23.66,56300.0,18.102,18.1173,18.079,18.1096,56300.0
2010-10-18 14:30:00,23.66,23.68,23.65,23.67,72600.0,18.1096,18.1249,18.102,18.1173,72600.0
2010-10-18 15:00:00,23.68,23.76,23.67,23.68,91300.0,18.1249,18.1862,18.1173,18.1249,91300.0
2010-10-18 15:30:00,23.69,23.73,23.65,23.72,280800.0,18.1326,18.1632,18.102,18.1555,280800.0
2010-10-19 09:30:00,23.42,23.44,23.26,23.35,37000.0,17.9259,17.9412,17.8034,17.8723,37000.0
2010-10-19 10:00:00,23.35,23.55,23.35,23.47,99200.0,17.8723,18.0254,17.8723,17.9642,99200.0
2010-10-19 10:30:00,23.48,23.56,23.43,23.51,70000.0,17.9718,18.0331,17.9336,17.9948,70000.0
2010-10-19 11:00:00,23.51,23.57,23.47,23.53,73600.0,17.9948,18.0407,17.9642,18.0101,73600.0
2010-10-19 11:30:00,23.55,23.69,23.55,23.66,36000.0,18.0254,18.1326,18.0254,18.1096,36000.0
2010-10-19 12:00:00,23.66,23.68,23.57,23.59,37000.0,18.1096,18.1249,18.0407,18.056,37000.0
2010-10-19 12:30:00,23.59,23.61,23.52,23.58,43300.0,18.056,18.0713,18.0025,18.0484,43300.0
2010-10-19 13:00:00,23.57,23.59,23.51,23.52,39700.0,18.0407,18.056,17.9948,18.0025,39700.0
2010-10-19 13:30:00,23.52,23.6,23.46,23.48,87800.0,18.0025,18.0637,17.9565,17.9718,87800.0
2010-10-19 14:00:00,23.48,23.51,23.38,23.47,147300.0,17.9718,17.9948,17.8953,17.9642,147300.0
2010-10-19 14:30:00,23.46,23.55,23.46,23.51,60100.0,17.9565,18.0254,17.9565,17.9948,60100.0
2010-10-19 15:00:00,23.5,23.51,23.4,23.4,157200.0,17.9871,17.9948,17.9106,17.9106,157200.0
2010-10-19 15:30:00,23.41,23.5,23.39,23.48,168000.0,17.9183,17.9871,17.9029,17.9718,168000.0
2010-10-20 09:30:00,23.56,23.85,23.49,23.75,55300.0,18.0331,18.255,17.9795,18.1785,55300.0
2010-10-20 10:00:00,23.74,23.95,23.71,23.94,71700.0,18.1708,18.3316,18.1479,18.3239,71700.0
2010-10-20 10:30:00,23.95,24.19,23.94,24.12,92100.0,18.3316,18.5153,18.3239,18.4617,92100.0
2010-10-20 11:00:00,24.11,24.12,24.05,24.07,41300.0,18.454,18.4617,18.4081,18.4234,41300.0
2010-10-20 11:30:00,24.06,24.07,24.01,24.04,39700.0,18.4158,18.4234,18.3775,18.4005,39700.0
2010-10-20 12:00:00,24.04,24.2,24.04,24.15,66000.0,18.4005,18.5229,18.4005,18.4847,66000.0
2010-10-20 12:30:00,24.15,24.17,24.08,24.1,31900.0,18.4847,18.5,18.4311,18.4464,31900.0
2010-10-20 13:00:00,24.09,24.11,24.03,24.03,76000.0,18.4387,18.454,18.3928,18.3928,76000.0
2010-10-20 13:30:00,24.03,24.04,23.93,23.98,41000.0,18.3928,18.4005,18.3163,18.3545,41000.0
2010-10-20 14:00:00,23.99,24.02,23.94,24.0,55400.0,18.3622,18.3852,18.3239,18.3698,55400.0
2010-10-20 14:30:00,24.0,24.08,24.0,24.02,50200.0,18.3698,18.4311,18.3698,18.3852,50200.0
2010-10-20 15:00:00,24.02,24.03,23.97,24.01,37000.0,18.3852,18.3928,18.3469,18.3775,37000.0
2010-10-20 15:30:00,24.0,24.01,23.9,23.95,165900.0,18.3698,18.3775,18.2933,18.3316,165900.0
2010-10-21 09:30:00,24.05,24.07,23.92,24.02,35300.0,18.4081,18.4234,18.3086,18.3852,35300.0
2010-10-21 10:00:00,24.01,24.16,23.94,24.09,63700.0,18.3775,18.4923,18.3239,18.4387,63700.0
2010-10-21 10:30:00,24.09,24.18,24.07,24.16,30500.0,18.4387,18.5076,18.4234,18.4923,30500.0
2010-10-21 11:00:00,24.16,24.16,23.95,24.01,33400.0,18.4923,18.4923,18.3316,18.3775,33400.0
2010-10-21 11:30:00,24.0,24.02,23.85,23.97,46100.0,18.3698,18.3852,18.255,18.3469,46100.0
2010-10-21 12:00:00,23.96,23.97,23.93,23.96,8800.0,18.3392,18.3469,18.3163,18.3392,8800.0
2010-10-21 12:30:00,23.97,23.97,23.83,23.87,13000.0,18.3469,18.3469,18.2397,18.2703,13000.0
2010-10-21 13:00:00,23.88,23.92,23.86,23.89,16700.0,18.278,18.3086,18.2627,18.2857,16700.0
2010-10-21 13:30:00,23.89,23.89,23.69,23.69,29900.0,18.2857,18.2857,18.1326,18.1326,29900.0
2010-10-21 14:00:00,23.7,23.74,23.65,23.69,58700.0,18.1402,18.1708,18.102,18.1326,58700.0
2010-10-21 14:30:00,23.7,23.82,23.7,23.8,28600.0,18.1402,18.2321,18.1402,18.2168,28600.0
2010-10-21 15:00:00,23.8,23.87,23.77,23.85,67400.0,18.2168,18.2703,18.1938,18.255,67400.0
2010-10-21 15:30:00,23.85,23.87,23.76,23.82,117100.0,18.255,18.2703,18.1862,18.2321,117100.0
2010-10-22 09:30:00,23.86,23.87,23.61,23.65,40400.0,18.2627,18.2703,18.0713,18.102,40400.0
2010-10-22 10:00:00,23.63,23.76,23.63,23.76,27100.0,18.0866,18.1862,18.0866,18.1862,27100.0
2010-10-22 10:30:00,23.76,23.8,23.72,23.76,17100.0,18.1862,18.2168,18.1555,18.1862,17100.0
2010-10-22 11:00:00,23.76,23.76,23.66,23.67,23700.0,18.1862,18.1862,18.1096,18.1173,23700.0
2010-10-22 11:30:00,23.68,23.74,23.67,23.7,12900.0,18.1249,18.1708,18.1173,18.1402,12900.0
2010-10-22 12:00:00,23.7,23.7,23.69,23.69,20300.0,18.1402,18.1402,18.1326,18.1326,20300.0
2010-10-22 12:30:00,23.69,23.76,23.69,23.72,19500.0,18.1326,18.1862,18.1326,18.1555,19500.0
2010-10-22 13:00:00,23.72,23.74,23.69,23.73,9000.0,18.1555,18.1708,18.1326,18.1632,9000.0
2010-10-22 13:30:00,23.73,23.73,23.68,23.68,8100.0,18.1632,18.1632,18.1249,18.1249,8100.0
2010-10-22 14:00:00,23.69,23.73,23.68,23.73,12700.0,18.1326,18.1632,18.1249,18.1632,12700.0
2010-10-22 14:30:00,23.73,23.73,23.69,23.69,17900.0,18.1632,18.1632,18.1326,18.1326,17900.0
2010-10-22 15:00:00,23.69,23.71,23.67,23.67,50900.0,18.1326,18.1479,18.1173,18.1173,50900.0
2010-10-22 15:30:00,23.67,23.75,23.66,23.75,74100.0,18.1173,18.1785,18.1096,18.1785,74100.0
2010-10-25 09:30:00,23.92,24.11,23.81,24.04,35500.0,18.3086,18.454,18.2244,18.4005,35500.0
2010-10-25 10:00:00,24.05,24.13,24.05,24.09,34500.0,18.4081,18.4694,18.4081,18.4387,34500.0
2010-10-25 10:30:00,24.06,24.09,23.93,23.96,30100.0,18.4158,18.4387,18.3163,18.3392,30100.0
2010-10-25 11:00:00,23.96,24.01,23.9,24.01,22300.0,18.3392,18.3775,18.2933,18.3775,22300.0
2010-10-25 11:30:00,24.0,24.06,23.97,24.03,37500.0,18.3698,18.4158,18.3469,18.3928,37500.0
2010-10-25 12:00:00,24.02,24.03,23.87,23.93,32200.0,18.3852,18.3928,18.2703,18.3163,32200.0
2010-10-25 12:30:00,23.94,24.04,23.93,24.0,28400.0,18.3239,18.4005,18.3163,18.3698,28400.0
2010-10-25 13:00:00,24.0,24.06,23.98,24.01,31700.0,18.3698,18.4158,18.3545,18.3775,31700.0
2010-10-25 13:30:00,24.02,24.03,23.99,23.99,14100.0,18.3852,18.3928,18.3622,18.3622,14100.0
2010-10-25 14:00:00,24.0,24.02,23.96,24.0,20900.0,18.3698,18.3852,18.3392,18.3698,20900.0
2010-10-25 14:30:00,24.0,24.0,23.93,23.95,36300.0,18.3698,18.3698,18.3163,18.3316,36300.0
2010-10-25 15:00:00,23.95,24.04,23.95,24.02,43700.0,18.3316,18.4005,18.3316,18.3852,43700.0
2010-10-25 15:30:00,24.03,24.03,23.81,23.89,180800.0,18.3928,18.3928,18.2244,18.2857,180800.0
2010-10-26 09:30:00,23.77,23.83,23.59,23.77,48700.0,18.1938,18.2397,18.056,18.1938,48700.0
2010-10-26 10:00:00,23.77,23.9,23.77,23.87,52400.0,18.1938,18.2933,18.1938,18.2703,52400.0
2010-10-26 10:30:00,23.87,23.88,23.8,23.87,24800.0,18.2703,18.278,18.2168,18.2703,24800.0
2010-10-26 11:00:00,23.88,23.89,23.79,23.89,20900.0,18.278,18.2857,18.2091,18.2857,20900.0
2010-10-26 11:30:00,23.88,23.9,23.84,23.9,27900.0,18.278,18.2933,18.2474,18.2933,27900.0
2010-10-26 12:00:00,23.9,23.92,23.82,23.82,77700.0,18.2933,18.3086,18.2321,18.2321,77700.0
2010-10-26 12:30:00,23.83,23.83,23.74,23.74,35900.0,18.2397,18.2397,18.1708,18.1708,35900.0
2010-10-26 13:00:00,23.75,23.76,23.67,23.69,55800.0,18.1785,18.1862,18.1173,18.1326,55800.0
2010-10-26 13:30:00,23.7,23.7,23.62,23.63,72400.0,18.1402,18.1402,18.079,18.0866,72400.0
2010-10-26 14:00:00,23.63,23.66,23.6,23.64,43000.0,18.0866,18.1096,18.0637,18.0943,43000.0
2010-10-26 14:30:00,23.65,23.65,23.57,23.57,107300.0,18.102,18.102,18.0407,18.0407,107300.0
2010-10-26 15:00:00,23.58,23.61,23.54,23.58,165300.0,18.0484,18.0713,18.0178,18.0484,165300.0
2010-10-26 15:30:00,23.57,23.6,23.54,23.55,248900.0,18.0407,18.0637,18.0178,18.0254,248900.0
2010-10-27 09:30:00,23.36,23.37,23.01,23.03,178300.0,17.88,17.8876,17.6121,17.6274,178300.0
2010-10-27 10:00:00,23.04,23.08,22.83,22.86,167400.0,17.6351,17.6657,17.4743,17.4973,167400.0
2010-10-27 10:30:00,22.86,23.01,22.73,22.92,125600.0,17.4973,17.6121,17.3978,17.5432,125600.0
2010-10-27 11:00:00,22.92,23.04,22.89,22.98,98600.0,17.5432,17.6351,17.5202,17.5891,98600.0
2010-10-27 11:30:00,22.98,23.03,22.95,23.0,90400.0,17.5891,17.6274,17.5662,17.6044,90400.0
2010-10-27 12:00:00,23.0,23.03,22.99,23.01,62100.0,17.6044,17.6274,17.5968,17.6121,62100.0
2010-10-27 12:30:00,23.0,23.01,22.98,23.01,42200.0,17.6044,17.6121,17.5891,17.6121,42200.0
2010-10-27 13:00:00,23.0,23.01,22.83,22.86,59000.0,17.6044,17.6121,17.4743,17.4973,59000.0
2010-10-27 13:30:00,22.86,23.01,22.85,23.0,43500.0,17.4973,17.6121,17.4896,17.6044,43500.0
2010-10-27 14:00:00,23.0,23.07,22.93,22.93,96000.0,17.6044,17.658,17.5509,17.5509,96000.0
2010-10-27 14:30:00,22.93,23.06,22.91,23.0,49600.0,17.5509,17.6504,17.5356,17.6044,49600.0
2010-10-27 15:00:00,23.0,23.13,22.97,23.13,84800.0,17.6044,17.7039,17.5815,17.7039,84800.0
2010-10-27 15:30:00,23.13,23.17,23.04,23.14,230900.0,17.7039,17.7346,17.6351,17.7116,230900.0
2010-10-28 09:30:00,23.31,23.35,22.98,23.02,44500.0,17.8417,17.8723,17.5891,17.6197,44500.0
2010-10-28 10:00:00,23.01,23.05,22.81,22.81,27200.0,17.6121,17.6427,17.459,17.459,27200.0
2010-10-28 10:30:00,22.82,22.9,22.81,22.9,28500.0,17.4667,17.5279,17.459,17.5279,28500.0
2010-10-28 11:00:00,22.9,23.07,22.9,23.05,40400.0,17.5279,17.658,17.5279,17.6427,40400.0
2010-10-28 11:30:00,23.05,23.13,23.04,23.06,92600.0,17.6427,17.7039,17.6351,17.6504,92600.0
2010-10-28 12:00:00,23.05,23.05,22.97,22.97,30800.0,17.6427,17.6427,17.5815,17.5815,30800.0
2010-10-28 12:30:00,22.96,23.02,22.95,22.97,19200.0,17.5738,17.6197,17.5662,17.5815,19200.0
2010-10-28 13:00:00,22.97,23.12,22.96,23.02,41400.0,17.5815,17.6963,17.5738,17.6197,41400.0
2010-10-28 13:30:00,23.03,23.06,22.89,22.89,115400.0,17.6274,17.6504,17.5202,17.5202,115400.0
2010-10-28 14:00:00,22.9,22.94,22.87,22.91,42400.0,17.5279,17.5585,17.5049,17.5356,42400.0
2010-10-28 14:30:00,22.92,22.98,22.9,22.93,45700.0,17.5432,17.5891,17.5279,17.5509,45700.0
2010-10-28 15:00:00,22.93,23.01,22.93,22.96,65000.0,17.5509,17.6121,17.5509,17.5738,65000.0
2010-10-28 15:30:00,22.96,23.05,22.95,22.98,220200.0,17.5738,17.6427,17.5662,17.5891,220200.0
2010-10-29 09:30:00,22.93,23.0,22.85,22.85,34700.0,17.5509,17.6044,17.4896,17.4896,34700.0
2010-10-29 10:00:00,22.88,23.0,22.88,22.96,27800.0,17.5126,17.6044,17.5126,17.5738,27800.0
2010-10-29 10:30:00,22.97,23.0,22.92,22.98,32800.0,17.5815,17.6044,17.5432,17.5891,32800.0
2010-10-29 11:00:00,22.99,23.0,22.97,23.0,85500.0,17.5968,17.6044,17.5815,17.6044,85500.0
2010-10-29 11:30:00,23.0,23.0,22.94,22.99,74000.0,17.6044,17.6044,17.5585,17.5968,74000.0
2010-10-29 12:00:00,22.99,23.06,22.99,23.05,57000.0,17.5968,17.6504,17.5968,17.6427,57000.0
2010-10-29 12:30:00,23.06,23.1,23.04,23.05,87400.0,17.6504,17.681,17.6351,17.6427,87400.0
2010-10-29 13:00:00,23.05,23.08,23.04,23.04,55800.0,17.6427,17.6657,17.6351,17.6351,55800.0
2010-10-29 13:30:00,23.05,23.1,23.03,23.09,44400.0,17.6427,17.681,17.6274,17.6733,44400.0
2010-10-29 14:00:00,23.1,23.1,23.07,23.09,59000.0,17.681,17.681,17.658,17.6733,59000.0
2010-10-29 14:30:00,23.1,23.1,23.02,23.06,113300.0,17.681,17.681,17.6197,17.6504,113300.0
2010-10-29 15:00:00,23.06,23.12,23.02,23.12,83500.0,17.6504,17.6963,17.6197,17.6963,83500.0
2010-10-29 15:30:00,23.12,23.18,23.09,23.14,215000.0,17.6963,17.7422,17.6733,17.7116,215000.0
2010-11-01 09:30:00,23.28,23.32,23.17,23.22,22100.0,17.8188,17.8494,17.7346,17.7728,22100.0
2010-11-01 10:00:00,23.22,23.41,23.22,23.34,56100.0,17.7728,17.9183,17.7728,17.8647,56100.0
2010-11-01 10:30:00,23.33,23.38,23.29,23.3,30600.0,17.857,17.8953,17.8264,17.8341,30600.0
2010-11-01 11:00:00,23.29,23.29,23.2,23.22,25900.0,17.8264,17.8264,17.7575,17.7728,25900.0
2010-11-01 11:30:00,23.21,23.21,23.14,23.16,31800.0,17.7652,17.7652,17.7116,17.7269,31800.0
2010-11-01 12:00:00,23.17,23.18,23.07,23.17,28700.0,17.7346,17.7422,17.658,17.7346,28700.0
2010-11-01 12:30:00,23.17,23.17,23.03,23.05,20700.0,17.7346,17.7346,17.6274,17.6427,20700.0
2010-11-01 13:00:00,23.04,23.07,23.0,23.02,21100.0,17.6351,17.658,17.6044,17.6197,21100.0
2010-11-01 13:30:00,23.03,23.12,23.03,23.11,10800.0,17.6274,17.6963,17.6274,17.6886,10800.0
2010-11-01 14:00:00,23.12,23.14,23.07,23.08,22500.0,17.6963,17.7116,17.658,17.6657,22500.0
2010-11-01 14:30:00,23.07,23.07,22.99,23.01,24600.0,17.658,17.658,17.5968,17.6121,24600.0
2010-11-01 15:00:00,23.01,23.01,22.89,22.96,41900.0,17.6121,17.6121,17.5202,17.5738,41900.0
2010-11-01 15:30:00,22.96,23.06,22.92,23.06,183800.0,17.5738,17.6504,17.5432,17.6504,183800.0
2010-11-02 09:30:00,23.26,23.52,23.24,23.44,142600.0,17.8034,18.0025,17.7881,17.9412,142600.0
2010-11-02 10:00:00,23.45,23.51,23.34,23.4,61500.0,17.9489,17.9948,17.8647,17.9106,61500.0
2010-11-02 10:30:00,23.39,23.44,23.28,23.37,66900.0,17.9029,17.9412,17.8188,17.8876,66900.0
2010-11-02 11:00:00,23.37,23.42,23.36,23.41,24900.0,17.8876,17.9259,17.88,17.9183,24900.0
2010-11-02 11:30:00,23.42,23.42,23.33,23.41,41300.0,17.9259,17.9259,17.857,17.9183,41300.0
2010-11-02 12:00:00,23.41,23.46,23.38,23.39,33000.0,17.9183,17.9565,17.8953,17.9029,33000.0
2010-11-02 12:30:00,23.4,23.42,23.38,23.41,21500.0,17.9106,17.9259,17.8953,17.9183,21500.0
2010-11-02 13:00:00,23.42,23.42,23.35,23.37,24600.0,17.9259,17.9259,17.8723,17.8876,24600.0
2010-11-02 13:30:00,23.37,23.44,23.36,23.43,33900.0,17.8876,17.9412,17.88,17.9336,33900.0
2010-11-02 14:00:00,23.43,23.45,23.39,23.41,26400.0,17.9336,17.9489,17.9029,17.9183,26400.0
2010-11-02 14:30:00,23.4,23.41,23.36,23.38,33600.0,17.9106,17.9183,17.88,17.8953,33600.0
2010-11-02 15:00:00,23.38,23.39,23.34,23.35,71400.0,17.8953,17.9029,17.8647,17.8723,71400.0
2010-11-02 15:30:00,23.35,23.35,23.29,23.35,106500.0,17.8723,17.8723,17.8264,17.8723,106500.0
2010-11-03 09:30:00,23.4,23.43,23.32,23.43,25900.0,17.9106,17.9336,17.8494,17.9336,25900.0
2010-11-03 10:00:00,23.43,23.46,23.36,23.4,32300.0,17.9336,17.9565,17.88,17.9106,32300.0
2010-11-03 10:30:00,23.39,23.41,23.25,23.3,27000.0,17.9029,17.9183,17.7958,17.8341,27000.0
2010-11-03 11:00:00,23.31,23.32,23.14,23.18,52000.0,17.8417,17.8494,17.7116,17.7422,52000.0
2010-11-03 11:30:00,23.18,23.26,23.18,23.22,17400.0,17.7422,17.8034,17.7422,17.7728,17400.0
2010-11-03 12:00:00,23.21,23.21,23.1,23.1,29600.0,17.7652,17.7652,17.681,17.681,29600.0
2010-11-03 12:30:00,23.1,23.14,23.1,23.13,31200.0,17.681,17.7116,17.681,17.7039,31200.0
2010-11-03 13:00:00,23.13,23.17,23.11,23.12,19800.0,17.7039,17.7346,17.6886,17.6963,19800.0
2010-11-03 13:30:00,23.12,23.16,23.08,23.14,24900.0,17.6963,17.7269,17.6657,17.7116,24900.0
2010-11-03 14:00:00,23.15,23.26,23.01,23.03,130600.0,17.7193,17.8034,17.6121,17.6274,130600.0
2010-11-03 14:30:00,23.03,23.2,22.95,23.18,166000.0,17.6274,17.7575,17.5662,17.7422,166000.0
2010-11-03 15:00:00,23.18,23.26,23.1,23.11,136700.0,17.7422,17.8034,17.681,17.6886,136700.0
2010-11-03 15:30:00,23.11,23.18,23.07,23.17,99300.0,17.6886,17.7422,17.658,17.7346,99300.0
2010-11-04 09:30:00,23.48,23.48,23.25,23.39,45400.0,17.9718,17.9718,17.7958,17.9029,45400.0
2010-11-04 10:00:00,23.39,23.47,23.33,23.46,48100.0,17.9029,17.9642,17.857,17.9565,48100.0
2010-11-04 10:30:00,23.47,23.55,23.42,23.55,40500.0,17.9642,18.0254,17.9259,18.0254,40500.0
2010-11-04 11:00:00,23.55,23.59,23.53,23.57,22900.0,18.0254,18.056,18.0101,18.0407,22900.0
2010-11-04 11:30:00,23.58,23.61,23.56,23.58,15700.0,18.0484,18.0713,18.0331,18.0484,15700.0
2010-11-04 12:00:00,23.58,23.61,23.57,23.59,18400.0,18.0484,18.0713,18.0407,18.056,18400.0
2010-11-04 12:30:00,23.59,23.61,23.52,23.57,14600.0,18.056,18.0713,18.0025,18.0407,14600.0
2010-11-04 13:00:00,23.56,23.56,23.52,23.55,9500.0,18.0331,18.0331,18.0025,18.0254,9500.0
2010-11-04 13:30:00,23.55,23.57,23.52,23.55,15000.0,18.0254,18.0407,18.0025,18.0254,15000.0
2010-11-04 14:00:00,23.54,23.56,23.51,23.53,17700.0,18.0178,18.0331,17.9948,18.0101,17700.0
2010-11-04 14:30:00,23.54,23.59,23.53,23.56,23800.0,18.0178,18.056,18.0101,18.0331,23800.0
2010-11-04 15:00:00,23.56,23.6,23.54,23.6,41000.0,18.0331,18.0637,18.0178,18.0637,41000.0
2010-11-04 15:30:00,23.6,23.63,23.57,23.63,105500.0,18.0637,18.0866,18.0407,18.0866,105500.0
2010-11-05 09:30:00,23.62,23.74,23.42,23.43,73100.0,18.079,18.1708,17.9259,17.9336,73100.0
2010-11-05 10:00:00,23.44,23.49,23.34,23.48,101100.0,17.9412,17.9795,17.8647,17.9718,101100.0
2010-11-05 10:30:00,23.49,23.58,23.47,23.49,66100.0,17.9795,18.0484,17.9642,17.9795,66100.0
2010-11-05 11:00:00,23.5,23.53,23.41,23.53,62600.0,17.9871,18.0101,17.9183,18.0101,62600.0
2010-11-05 11:30:00,23.53,23.58,23.5,23.5,38700.0,18.0101,18.0484,17.9871,17.9871,38700.0
2010-11-05 12:00:00,23.5,23.6,23.48,23.58,40600.0,17.9871,18.0637,17.9718,18.0484,40600.0
2010-11-05 12:30:00,23.58,23.61,23.56,23.58,23000.0,18.0484,18.0713,18.0331,18.0484,23000.0
2010-11-05 13:00:00,23.57,23.63,23.57,23.61,24400.0,18.0407,18.0866,18.0407,18.0713,24400.0
2010-11-05 13:30:00,23.62,23.62,23.6,23.62,17100.0,18.079,18.079,18.0637,18.079,17100.0
2010-11-05 14:00:00,23.62,23.63,23.6,23.62,47600.0,18.079,18.0866,18.0637,18.079,47600.0
2010-11-05 14:30:00,23.62,23.66,23.61,23.63,57300.0,18.079,18.1096,18.0713,18.0866,57300.0
2010-11-05 15:00:00,23.62,23.64,23.58,23.61,60700.0,18.079,18.0943,18.0484,18.0713,60700.0
2010-11-05 15:30:00,23.61,23.66,23.59,23.59,237200.0,18.0713,18.1096,18.056,18.056,237200.0
2010-11-08 09:30:00,23.44,23.5,23.2,23.2,85900.0,17.9412,17.9871,17.7575,17.7575,85900.0
2010-11-08 10:00:00,23.21,23.42,23.2,23.38,58500.0,17.7652,17.9259,17.7575,17.8953,58500.0
2010-11-08 10:30:00,23.38,23.39,23.32,23.34,46300.0,17.8953,17.9029,17.8494,17.8647,46300.0
2010-11-08 11:00:00,23.34,23.42,23.3,23.42,43200.0,17.8647,17.9259,17.8341,17.9259,43200.0
2010-11-08 11:30:00,23.43,23.48,23.43,23.47,18000.0,17.9336,17.9718,17.9336,17.9642,18000.0
2010-11-08 12:00:00,23.48,23.56,23.48,23.52,37600.0,17.9718,18.0331,17.9718,18.0025,37600.0
2010-11-08 12:30:00,23.52,23.52,23.49,23.49,47000.0,18.0025,18.0025,17.9795,17.9795,47000.0
2010-11-08 13:00:00,23.5,23.56,23.49,23.53,25100.0,17.9871,18.0331,17.9795,18.0101,25100.0
2010-11-08 13:30:00,23.52,23.53,23.48,23.5,26300.0,18.0025,18.0101,17.9718,17.9871,26300.0
2010-11-08 14:00:00,23.49,23.52,23.49,23.49,55200.0,17.9795,18.0025,17.9795,17.9795,55200.0
2010-11-08 14:30:00,23.49,23.5,23.46,23.47,19000.0,17.9795,17.9871,17.9565,17.9642,19000.0
2010-11-08 15:00:00,23.47,23.5,23.46,23.5,35300.0,17.9642,17.9871,17.9565,17.9871,35300.0
2010-11-08 15:30:00,23.5,23.55,23.45,23.49,147300.0,17.9871,18.0254,17.9489,17.9795,147300.0
2010-11-09 09:30:00,23.58,23.61,23.39,23.52,99900.0,18.0484,18.0713,17.9029,18.0025,99900.0
2010-11-09 10:00:00,23.52,23.53,23.48,23.52,110000.0,18.0025,18.0101,17.9718,18.0025,110000.0
2010-11-09 10:30:00,23.53,23.6,23.5,23.59,105100.0,18.0101,18.0637,17.9871,18.056,105100.0
2010-11-09 11:00:00,23.6,23.6,23.5,23.51,23100.0,18.0637,18.0637,17.9871,17.9948,23100.0
2010-11-09 11:30:00,23.51,23.51,23.38,23.38,23500.0,17.9948,17.9948,17.8953,17.8953,23500.0
2010-11-09 12:00:00,23.38,23.43,23.38,23.41,44400.0,17.8953,17.9336,17.8953,17.9183,44400.0
2010-11-09 12:30:00,23.42,23.45,23.41,23.42,22100.0,17.9259,17.9489,17.9183,17.9259,22100.0
2010-11-09 13:00:00,23.43,23.48,23.36,23.36,50800.0,17.9336,17.9718,17.88,17.88,50800.0
2010-11-09 13:30:00,23.36,23.39,23.32,23.38,57000.0,17.88,17.9029,17.8494,17.8953,57000.0
2010-11-09 14:00:00,23.38,23.46,23.37,23.4,55100.0,17.8953,17.9565,17.8876,17.9106,55100.0
2010-11-09 14:30:00,23.4,23.42,23.34,23.35,84000.0,17.9106,17.9259,17.8647,17.8723,84000.0
2010-11-09 15:00:00,23.35,23.35,23.22,23.23,158200.0,17.8723,17.8723,17.7728,17.7805,158200.0
2010-11-09 15:30:00,23.22,23.25,23.11,23.24,288800.0,17.7728,17.7958,17.6886,17.7881,288800.0
2010-11-10 09:30:00,23.22,23.37,23.0,23.03,79600.0,17.7728,17.8876,17.6044,17.6274,79600.0
2010-11-10 10:00:00,23.03,23.03,22.89,22.92,124800.0,17.6274,17.6274,17.5202,17.5432,124800.0
2010-11-10 10:30:00,22.91,23.03,22.89,22.92,77700.0,17.5356,17.6274,17.5202,17.5432,77700.0
2010-11-10 11:00:00,22.93,22.94,22.82,22.92,122900.0,17.5509,17.5585,17.4667,17.5432,122900.0
2010-11-10 11:30:00,22.92,23.0,22.91,23.0,58700.0,17.5432,17.6044,17.5356,17.6044,58700.0
2010-11-10 12:00:00,22.99,23.02,22.9,22.9,55900.0,17.5968,17.6197,17.5279,17.5279,55900.0
2010-11-10 12:30:00,22.9,22.95,22.9,22.92,85200.0,17.5279,17.5662,17.5279,17.5432,85200.0
2010-11-10 13:00:00,22.91,23.05,22.85,23.01,88000.0,17.5356,17.6427,17.4896,17.6121,88000.0
2010-11-10 13:30:00,23.01,23.02,22.97,22.98,53000.0,17.6121,17.6197,17.5815,17.5891,53000.0
2010-11-10 14:00:00,22.99,23.06,22.87,22.92,95400.0,17.5968,17.6504,17.5049,17.5432,95400.0
2010-11-10 14:30:00,22.92,22.92,22.85,22.9,73500.0,17.5432,17.5432,17.4896,17.5279,73500.0
2010-11-10 15:00:00,22.91,22.95,22.89,22.93,103400.0,17.5356,17.5662,17.5202,17.5509,103400.0
2010-11-10 15:30:00,22.92,22.95,22.87,22.9,154100.0,17.5432,17.5662,17.5049,17.5279,154100.0
2010-11-11 09:30:00,22.74,22.9,22.73,22.78,70300.0,17.4054,17.5279,17.3978,17.436,70300.0
2010-11-11 10:00:00,22.78,22.97,22.75,22.85,62700.0,17.436,17.5815,17.4131,17.4896,62700.0
2010-11-11 10:30:00,22.84,22.9,22.81,22.88,50800.0,17.482,17.5279,17.459,17.5126,50800.0
2010-11-11 11:00:00,22.88,22.92,22.82,22.86,47100.0,17.5126,17.5432,17.4667,17.4973,47100.0
2010-11-11 11:30:00,22.86,22.91,22.8,22.81,71800.0,17.4973,17.5356,17.4514,17.459,71800.0
2010-11-11 12:00:00,22.81,22.83,22.8,22.82,29100.0,17.459,17.4743,17.4514,17.4667,29100.0
2010-11-11 12:30:00,22.82,22.83,22.78,22.81,59800.0,17.4667,17.4743,17.436,17.459,59800.0
2010-11-11 13:00:00,22.81,22.83,22.73,22.73,71900.0,17.459,17.4743,17.3978,17.3978,71900.0
2010-11-11 13:30:00,22.74,22.82,22.7,22.82,99600.0,17.4054,17.4667,17.3748,17.4667,99600.0
2010-11-11 14:00:00,22.82,22.87,22.8,22.84,49300.0,17.4667,17.5049,17.4514,17.482,49300.0
2010-11-11 14:30:00,22.84,22.89,22.73,22.73,110800.0,17.482,17.5202,17.3978,17.3978,110800.0
2010-11-11 15:00:00,22.74,22.81,22.73,22.81,188200.0,17.4054,17.459,17.3978,17.459,188200.0
2010-11-11 15:30:00,22.81,22.81,22.69,22.79,342100.0,17.459,17.459,17.3672,17.4437,342100.0
2010-11-12 09:30:00,22.68,22.68,22.56,22.57,48700.0,17.3595,17.3595,17.2677,17.2753,48700.0
2010-11-12 10:00:00,22.57,22.58,22.44,22.45,98100.0,17.2753,17.283,17.1758,17.1835,98100.0
2010-11-12 10:30:00,22.45,22.45,22.35,22.39,121200.0,17.1835,17.1835,17.1069,17.1375,121200.0
2010-11-12 11:00:00,22.39,22.57,22.38,22.56,102900.0,17.1375,17.2753,17.1299,17.2677,102900.0
2010-11-12 11:30:00,22.56,22.56,22.48,22.54,39400.0,17.2677,17.2677,17.2064,17.2523,39400.0
2010-11-12 12:00:00,22.53,22.55,22.46,22.46,62900.0,17.2447,17.26,17.1911,17.1911,62900.0
2010-11-12 12:30:00,22.46,22.51,22.42,22.43,90800.0,17.1911,17.2294,17.1605,17.1682,90800.0
2010-11-12 13:00:00,22.42,22.48,22.39,22.48,77900.0,17.1605,17.2064,17.1375,17.2064,77900.0
2010-11-12 13:30:00,22.47,22.51,22.44,22.44,34600.0,17.1988,17.2294,17.1758,17.1758,34600.0
2010-11-12 14:00:00,22.44,22.55,22.44,22.51,50900.0,17.1758,17.26,17.1758,17.2294,50900.0
2010-11-12 14:30:00,22.51,22.62,22.5,22.57,72700.0,17.2294,17.3136,17.2217,17.2753,72700.0
2010-11-12 15:00:00,22.57,22.63,22.55,22.58,43300.0,17.2753,17.3212,17.26,17.283,43300.0
2010-11-12 15:30:00,22.58,22.59,22.51,22.53,199500.0,17.283,17.2906,17.2294,17.2447,199500.0
2010-11-15 09:30:00,22.62,22.83,22.61,22.66,70200.0,17.3136,17.4743,17.3059,17.3442,70200.0
2010-11-15 10:00:00,22.64,22.79,22.62,22.77,33600.0,17.3289,17.4437,17.3136,17.4284,33600.0
2010-11-15 10:30:00,22.77,22.82,22.76,22.77,30700.0,17.4284,17.4667,17.4207,17.4284,30700.0
2010-11-15 11:00:00,22.77,22.84,22.72,22.82,28000.0,17.4284,17.482,17.3901,17.4667,28000.0
2010-11-15 11:30:00,22.83,22.92,22.83,22.91,19800.0,17.4743,17.5432,17.4743,17.5356,19800.0
2010-11-15 12:00:00,22.91,22.92,22.78,22.81,41000.0,17.5356,17.5432,17.436,17.459,41000.0
2010-11-15 12:30:00,22.8,22.84,22.8,22.82,19000.0,17.4514,17.482,17.4514,17.4667,19000.0
2010-11-15 13:00:00,22.82,22.82,22.71,22.72,41700.0,17.4667,17.4667,17.3825,17.3901,41700.0
2010-11-15 13:30:00,22.72,22.74,22.7,22.71,21800.0,17.3901,17.4054,17.3748,17.3825,21800.0
2010-11-15 14:00:00,22.7,22.7,22.58,22.58,61300.0,17.3748,17.3748,17.283,17.283,61300.0
2010-11-15 14:30:00,22.58,22.61,22.55,22.58,44000.0,17.283,17.3059,17.26,17.283,44000.0
2010-11-15 15:00:00,22.58,22.58,22.47,22.52,73400.0,17.283,17.283,17.1988,17.237,73400.0
2010-11-15 15:30:00,22.52,22.54,22.46,22.48,129900.0,17.237,17.2523,17.1911,17.2064,129900.0
2010-11-16 09:30:00,22.31,22.48,22.19,22.37,57800.0,17.0763,17.2064,16.9845,17.1222,57800.0
2010-11-16 10:00:00,22.37,22.48,22.34,22.41,20800.0,17.1222,17.2064,17.0993,17.1528,20800.0
2010-11-16 10:30:00,22.4,22.4,22.24,22.27,46900.0,17.1452,17.1452,17.0227,17.0457,46900.0
2010-11-16 11:00:00,22.28,22.28,22.15,22.19,48100.0,17.0533,17.0533,16.9538,16.9845,48100.0
2010-11-16 11:30:00,22.19,22.22,22.1,22.18,47600.0,16.9845,17.0074,16.9156,16.9768,47600.0
2010-11-16 12:00:00,22.18,22.24,22.14,22.15,57900.0,16.9768,17.0227,16.9462,16.9538,57900.0
2010-11-16 12:30:00,22.14,22.17,22.01,22.16,74600.0,16.9462,16.9691,16.8467,16.9615,74600.0
2010-11-16 13:00:00,22.17,22.23,22.17,22.23,24300.0,16.9691,17.0151,16.9691,17.0151,24300.0
2010-11-16 13:30:00,22.22,22.25,22.18,22.24,31200.0,17.0074,17.0304,16.9768,17.0227,31200.0
2010-11-16 14:00:00,22.22,22.24,22.15,22.17,38800.0,17.0074,17.0227,16.9538,16.9691,38800.0
2010-11-16 14:30:00,22.17,22.19,22.11,22.17,39700.0,16.9691,16.9845,16.9232,16.9691,39700.0
2010-11-16 15:00:00,22.17,22.19,22.1,22.14,61000.0,16.9691,16.9845,16.9156,16.9462,61000.0
2010-11-16 15:30:00,22.13,22.25,22.13,22.23,213100.0,16.9385,17.0304,16.9385,17.0151,213100.0
2010-11-17 09:30:00,22.32,22.46,22.26,22.41,277800.0,17.084,17.1911,17.038,17.1528,277800.0
2010-11-17 10:00:00,22.42,22.56,22.42,22.45,72100.0,17.1605,17.2677,17.1605,17.1835,72100.0
2010-11-17 10:30:00,22.47,22.51,22.41,22.49,94500.0,17.1988,17.2294,17.1528,17.2141,94500.0
2010-11-17 11:00:00,22.48,22.52,22.44,22.47,55700.0,17.2064,17.237,17.1758,17.1988,55700.0
2010-11-17 11:30:00,22.47,22.56,22.46,22.54,41200.0,17.1988,17.2677,17.1911,17.2523,41200.0
2010-11-17 12:00:00,22.55,22.58,22.51,22.57,49400.0,17.26,17.283,17.2294,17.2753,49400.0
2010-11-17 12:30:00,22.58,22.61,22.55,22.6,74700.0,17.283,17.3059,17.26,17.2983,74700.0
2010-11-17 13:00:00,22.6,22.6,22.5,22.52,28900.0,17.2983,17.2983,17.2217,17.237,28900.0
2010-11-17 13:30:00,22.53,22.54,22.42,22.42,46400.0,17.2447,17.2523,17.1605,17.1605,46400.0
2010-11-17 14:00:00,22.43,22.53,22.42,22.52,95500.0,17.1682,17.2447,17.1605,17.237,95500.0
2010-11-17 14:30:00,22.53,22.57,22.52,22.56,85600.0,17.2447,17.2753,17.237,17.2677,85600.0
2010-11-17 15:00:00,22.56,22.57,22.37,22.37,136900.0,17.2677,17.2753,17.1222,17.1222,136900.0
2010-11-17 15:30:00,22.38,22.46,22.38,22.45,154900.0,17.1299,17.1911,17.1299,17.1835,154900.0
2010-11-18 09:30:00,22.66,22.76,22.61,22.64,63900.0,17.3442,17.4207,17.3059,17.3289,63900.0
2010-11-18 10:00:00,22.65,22.76,22.65,22.75,99300.0,17.3365,17.4207,17.3365,17.4131,99300.0
2010-11-18 10:30:00,22.74,22.81,22.73,22.8,45900.0,17.4054,17.459,17.3978,17.4514,45900.0
2010-11-18 11:00:00,22.81,22.81,22.72,22.72,40000.0,17.459,17.459,17.3901,17.3901,40000.0
2010-11-18 11:30:00,22.73,22.75,22.73,22.75,29500.0,17.3978,17.4131,17.3978,17.4131,29500.0
2010-11-18 12:00:00,22.75,22.78,22.74,22.77,24100.0,17.4131,17.436,17.4054,17.4284,24100.0
2010-11-18 12:30:00,22.77,22.81,22.77,22.81,32100.0,17.4284,17.459,17.4284,17.459,32100.0
2010-11-18 13:00:00,22.81,22.81,22.8,22.8,18100.0,17.459,17.459,17.4514,17.4514,18100.0
2010-11-18 13:30:00,22.81,22.81,22.76,22.77,47700.0,17.459,17.459,17.4207,17.4284,47700.0
2010-11-18 14:00:00,22.77,22.77,22.72,22.76,50500.0,17.4284,17.4284,17.3901,17.4207,50500.0
2010-11-18 14:30:00,22.76,22.81,22.75,22.81,43500.0,17.4207,17.459,17.4131,17.459,43500.0
2010-11-18 15:00:00,22.81,22.81,22.77,22.77,53200.0,17.459,17.459,17.4284,17.4284,53200.0
2010-11-18 15:30:00,22.77,22.78,22.68,22.72,203300.0,17.4284,17.436,17.3595,17.3901,203300.0
2010-11-19 09:30:00,22.71,22.81,22.64,22.72,214300.0,17.3825,17.459,17.3289,17.3901,214300.0
2010-11-19 10:00:00,22.72,22.74,22.67,22.71,42600.0,17.3901,17.4054,17.3519,17.3825,42600.0
2010-11-19 10:30:00,22.72,22.87,22.7,22.8,35100.0,17.3901,17.5049,17.3748,17.4514,35100.0
2010-11-19 11:00:00,22.81,22.86,22.78,22.81,22200.0,17.459,17.4973,17.436,17.459,22200.0
2010-11-19 11:30:00,22.81,22.85,22.8,22.83,16700.0,17.459,17.4896,17.4514,17.4743,16700.0
2010-11-19 12:00:00,22.83,22.83,22.8,22.82,10000.0,17.4743,17.4743,17.4514,17.4667,10000.0
2010-11-19 12:30:00,22.82,22.84,22.81,22.84,11800.0,17.4667,17.482,17.459,17.482,11800.0
2010-11-19 13:00:00,22.83,22.88,22.83,22.83,20700.0,17.4743,17.5126,17.4743,17.4743,20700.0
2010-11-19 13:30:00,22.83,22.84,22.79,22.79,15200.0,17.4743,17.482,17.4437,17.4437,15200.0
2010-11-19 14:00:00,22.79,22.84,22.79,22.82,19200.0,17.4437,17.482,17.4437,17.4667,19200.0
2010-11-19 14:30:00,22.83,22.83,22.79,22.79,20400.0,17.4743,17.4743,17.4437,17.4437,20400.0
2010-11-19 15:00:00,22.79,22.8,22.75,22.75,38500.0,17.4437,17.4514,17.4131,17.4131,38500.0
2010-11-19 15:30:00,22.75,22.87,22.73,22.87,160200.0,17.4131,17.5049,17.3978,17.5049,160200.0
2010-11-22 09:30:00,22.72,22.8,22.42,22.79,50100.0,17.3901,17.4514,17.1605,17.4437,50100.0
2010-11-22 10:00:00,22.8,22.88,22.79,22.81,45600.0,17.4514,17.5126,17.4437,17.459,45600.0
2010-11-22 10:30:00,22.81,22.92,22.8,22.85,74800.0,17.459,17.5432,17.4514,17.4896,74800.0
2010-11-22 11:00:00,22.85,23.0,22.84,22.9,223300.0,17.4896,17.6044,17.482,17.5279,223300.0
2010-11-22 11:30:00,22.9,22.97,22.84,22.96,116000.0,17.5279,17.5815,17.482,17.5738,116000.0
2010-11-22 12:00:00,22.95,22.98,22.89,22.91,125700.0,17.5662,17.5891,17.5202,17.5356,125700.0
2010-11-22 12:30:00,22.9,22.95,22.87,22.93,78600.0,17.5279,17.5662,17.5049,17.5509,78600.0
2010-11-22 13:00:00,22.93,23.02,22.92,23.02,130600.0,17.5509,17.6197,17.5432,17.6197,130600.0
2010-11-22 13:30:00,23.01,23.1,23.0,23.09,51500.0,17.6121,17.681,17.6044,17.6733,51500.0
2010-11-22 14:00:00,23.09,23.12,23.02,23.08,123600.0,17.6733,17.6963,17.6197,17.6657,123600.0
2010-11-22 14:30:00,23.08,23.16,23.06,23.08,58500.0,17.6657,17.7269,17.6504,17.6657,58500.0
2010-11-22 15:00:00,23.08,23.11,23.0,23.01,73000.0,17.6657,17.6886,17.6044,17.6121,73000.0
2010-11-22 15:30:00,23.01,23.07,22.99,23.04,345100.0,17.6121,17.658,17.5968,17.6351,345100.0
2010-11-23 09:30:00,22.78,22.78,22.58,22.59,57500.0,17.436,17.436,17.283,17.2906,57500.0
2010-11-23 10:00:00,22.58,22.71,22.58,22.71,51200.0,17.283,17.3825,17.283,17.3825,51200.0
2010-11-23 10:30:00,22.72,22.87,22.71,22.86,56600.0,17.3901,17.5049,17.3825,17.4973,56600.0
2010-11-23 11:00:00,22.86,22.88,22.82,22.84,69800.0,17.4973,17.5126,17.4667,17.482,69800.0
2010-11-23 11:30:00,22.84,22.95,22.83,22.95,92000.0,17.482,17.5662,17.4743,17.5662,92000.0
2010-11-23 12:00:00,22.95,22.99,22.92,22.95,35000.0,17.5662,17.5968,17.5432,17.5662,35000.0
2010-11-23 12:30:00,22.96,22.98,22.92,22.96,72000.0,17.5738,17.5891,17.5432,17.5738,72000.0
2010-11-23 13:00:00,22.96,22.96,22.86,22.95,51100.0,17.5738,17.5738,17.4973,17.5662,51100.0
2010-11-23 13:30:00,22.96,22.96,22.84,22.84,73700.0,17.5738,17.5738,17.482,17.482,73700.0
2010-11-23 14:00:00,22.85,22.88,22.73,22.77,64800.0,17.4896,17.5126,17.3978,17.4284,64800.0
2010-11-23 14:30:00,22.76,22.83,22.74,22.81,44700.0,17.4207,17.4743,17.4054,17.459,44700.0
2010-11-23 15:00:00,22.8,22.91,22.79,22.89,147000.0,17.4514,17.5356,17.4437,17.5202,147000.0
2010-11-23 15:30:00,22.89,22.93,22.84,22.9,200200.0,17.5202,17.5509,17.482,17.5279,200200.0
2010-11-24 09:30:00,22.94,23.26,22.94,23.21,132600.0,17.5585,17.8034,17.5585,17.7652,132600.0
2010-11-24 10:00:00,23.2,23.26,23.11,23.2,62600.0,17.7575,17.8034,17.6886,17.7575,62600.0
2010-11-24 10:30:00,23.2,23.28,23.2,23.24,45100.0,17.7575,17.8188,17.7575,17.7881,45100.0
2010-11-24 11:00:00,23.24,23.33,23.22,23.32,66600.0,17.7881,17.857,17.7728,17.8494,66600.0
2010-11-24 11:30:00,23.33,23.33,23.23,23.29,59500.0,17.857,17.857,17.7805,17.8264,59500.0
2010-11-24 12:00:00,23.3,23.31,23.24,23.24,30100.0,17.8341,17.8417,17.7881,17.7881,30100.0
2010-11-24 12:30:00,23.24,23.25,23.22,23.22,19800.0,17.7881,17.7958,17.7728,17.7728,19800.0
2010-11-24 13:00:00,23.22,23.29,23.2,23.29,32000.0,17.7728,17.8264,17.7575,17.8264,32000.0
2010-11-24 13:30:00,23.29,23.33,23.26,23.31,45600.0,17.8264,17.857,17.8034,17.8417,45600.0
2010-11-24 14:00:00,23.31,23.34,23.3,23.31,30200.0,17.8417,17.8647,17.8341,17.8417,30200.0
2010-11-24 14:30:00,23.32,23.32,23.28,23.29,32100.0,17.8494,17.8494,17.8188,17.8264,32100.0
2010-11-24 15:00:00,23.3,23.4,23.28,23.35,106000.0,17.8341,17.9106,17.8188,17.8723,106000.0
2010-11-24 15:30:00,23.35,23.4,23.29,23.38,127300.0,17.8723,17.9106,17.8264,17.8953,127300.0
2010-11-26 09:30:00,23.22,23.31,23.13,23.27,44400.0,17.7728,17.8417,17.7039,17.8111,44400.0
2010-11-26 10:00:00,23.27,23.35,23.23,23.3,146800.0,17.8111,17.8723,17.7805,17.8341,146800.0
2010-11-26 10:30:00,23.3,23.39,23.29,23.3,34100.0,17.8341,17.9029,17.8264,17.8341,34100.0
2010-11-26 11:00:00,23.3,23.32,23.25,23.25,25500.0,17.8341,17.8494,17.7958,17.7958,25500.0
2010-11-26 11:30:00,23.26,23.26,23.17,23.19,23700.0,17.8034,17.8034,17.7346,17.7499,23700.0
2010-11-26 12:00:00,23.2,23.3,23.17,23.29,30000.0,17.7575,17.8341,17.7346,17.8264,30000.0
2010-11-26 12:30:00,23.28,23.32,23.24,23.31,179100.0,17.8188,17.8494,17.7881,17.8417,179100.0
2010-11-29 09:30:00,23.08,23.13,22.92,22.94,58400.0,17.6657,17.7039,17.5432,17.5585,58400.0
2010-11-29 10:00:00,22.95,23.05,22.92,22.98,76800.0,17.5662,17.6427,17.5432,17.5891,76800.0
2010-11-29 10:30:00,22.99,23.15,22.99,23.05,71500.0,17.5968,17.7193,17.5968,17.6427,71500.0
2010-11-29 11:00:00,23.05,23.16,23.04,23.16,55300.0,17.6427,17.7269,17.6351,17.7269,55300.0
2010-11-29 11:30:00,23.16,23.19,23.12,23.17,88200.0,17.7269,17.7499,17.6963,17.7346,88200.0
2010-11-29 12:00:00,23.16,23.32,23.16,23.3,70200.0,17.7269,17.8494,17.7269,17.8341,70200.0
2010-11-29 12:30:00,23.3,23.35,23.29,23.33,79800.0,17.8341,17.8723,17.8264,17.857,79800.0
2010-11-29 13:00:00,23.32,23.33,23.27,23.27,39900.0,17.8494,17.857,17.8111,17.8111,39900.0
2010-11-29 13:30:00,23.27,23.32,23.26,23.32,71700.0,17.8111,17.8494,17.8034,17.8494,71700.0
2010-11-29 14:00:00,23.31,23.32,23.28,23.32,132500.0,17.8417,17.8494,17.8188,17.8494,132500.0
2010-11-29 14:30:00,23.33,23.49,23.32,23.48,180800.0,17.857,17.9795,17.8494,17.9718,180800.0
2010-11-29 15:00:00,23.49,23.57,23.49,23.57,90700.0,17.9795,18.0407,17.9795,18.0407,90700.0
2010-11-29 15:30:00,23.57,23.6,23.53,23.55,244000.0,18.0407,18.0637,18.0101,18.0254,244000.0
2010-11-30 09:30:00,23.3,23.51,23.24,23.48,118300.0,17.8341,17.9948,17.7881,17.9718,118300.0
2010-11-30 10:00:00,23.48,23.63,23.37,23.62,109900.0,17.9718,18.0866,17.8876,18.079,109900.0
2010-11-30 10:30:00,23.63,23.63,23.44,23.48,57100.0,18.0866,18.0866,17.9412,17.9718,57100.0
2010-11-30 11:00:00,23.48,23.55,23.41,23.42,117800.0,17.9718,18.0254,17.9183,17.9259,117800.0
2010-11-30 11:30:00,23.42,23.45,23.37,23.41,47600.0,17.9259,17.9489,17.8876,17.9183,47600.0
2010-11-30 12:00:00,23.41,23.45,23.41,23.45,29500.0,17.9183,17.9489,17.9183,17.9489,29500.0
2010-11-30 12:30:00,23.45,23.48,23.41,23.46,47000.0,17.9489,17.9718,17.9183,17.9565,47000.0
2010-11-30 13:00:00,23.46,23.58,23.46,23.52,115700.0,17.9565,18.0484,17.9565,18.0025,115700.0
2010-11-30 13:30:00,23.53,23.54,23.48,23.49,33800.0,18.0101,18.0178,17.9718,17.9795,33800.0
2010-11-30 14:00:00,23.49,23.52,23.43,23.43,73000.0,17.9795,18.0025,17.9336,17.9336,73000.0
2010-11-30 14:30:00,23.43,23.45,23.39,23.44,67300.0,17.9336,17.9489,17.9029,17.9412,67300.0
2010-11-30 15:00:00,23.44,23.48,23.41,23.45,78200.0,17.9412,17.9718,17.9183,17.9489,78200.0
2010-11-30 15:30:00,23.45,23.46,23.23,23.26,348400.0,17.9489,17.9565,17.7805,17.8034,348400.0
2010-12-01 09:30:00,23.42,23.71,23.42,23.65,125500.0,18.0246,18.2478,18.0246,18.2016,125500.0
2010-12-01 10:00:00,23.65,23.67,23.52,23.53,50600.0,18.2016,18.217,18.1015,18.1092,50600.0
2010-12-01 10:30:00,23.53,23.6,23.53,23.56,56800.0,18.1092,18.1631,18.1092,18.1323,56800.0
2010-12-01 11:00:00,23.57,23.6,23.51,23.6,63700.0,18.14,18.1631,18.0938,18.1631,63700.0
2010-12-01 11:30:00,23.59,23.71,23.59,23.7,61700.0,18.1554,18.2478,18.1554,18.2401,61700.0
2010-12-01 12:00:00,23.7,23.72,23.67,23.67,27300.0,18.2401,18.2555,18.217,18.217,27300.0
2010-12-01 12:30:00,23.68,23.68,23.63,23.66,28200.0,18.2247,18.2247,18.1862,18.2093,28200.0
2010-12-01 13:00:00,23.65,23.66,23.57,23.59,92800.0,18.2016,18.2093,18.14,18.1554,92800.0
2010-12-01 13:30:00,23.59,23.64,23.57,23.64,38800.0,18.1554,18.1939,18.14,18.1939,38800.0
2010-12-01 14:00:00,23.64,23.66,23.59,23.62,81400.0,18.1939,18.2093,18.1554,18.1785,81400.0
2010-12-01 14:30:00,23.62,23.65,23.62,23.64,59500.0,18.1785,18.2016,18.1785,18.1939,59500.0
2010-12-01 15:00:00,23.65,23.65,23.59,23.61,53700.0,18.2016,18.2016,18.1554,18.1708,53700.0
2010-12-01 15:30:00,23.61,23.65,23.58,23.63,175700.0,18.1708,18.2016,18.1477,18.1862,175700.0
2010-12-02 09:30:00,23.68,24.01,23.61,23.79,169600.0,18.2247,18.4786,18.1708,18.3093,169600.0
2010-12-02 10:00:00,23.8,23.95,23.79,23.89,51700.0,18.317,18.4325,18.3093,18.3863,51700.0
2010-12-02 10:30:00,23.87,23.98,23.87,23.93,63100.0,18.3709,18.4556,18.3709,18.4171,63100.0
2010-12-02 11:00:00,23.92,23.95,23.87,23.9,98100.0,18.4094,18.4325,18.3709,18.394,98100.0
2010-12-02 11:30:00,23.9,23.93,23.85,23.86,53700.0,18.394,18.4171,18.3555,18.3632,53700.0
2010-12-02 12:00:00,23.86,23.97,23.83,23.97,51500.0,18.3632,18.4479,18.3401,18.4479,51500.0
2010-12-02 12:30:00,23.97,24.05,23.94,23.94,56700.0,18.4479,18.5094,18.4248,18.4248,56700.0
2010-12-02 13:00:00,23.94,23.95,23.9,23.91,37200.0,18.4248,18.4325,18.394,18.4017,37200.0
2010-12-02 13:30:00,23.92,23.96,23.92,23.95,21100.0,18.4094,18.4402,18.4094,18.4325,21100.0
2010-12-02 14:00:00,23.95,24.05,23.91,24.03,67700.0,18.4325,18.5094,18.4017,18.494,67700.0
2010-12-02 14:30:00,24.03,24.04,23.96,23.97,60100.0,18.494,18.5017,18.4402,18.4479,60100.0
2010-12-02 15:00:00,23.97,23.99,23.93,23.97,72400.0,18.4479,18.4633,18.4171,18.4479,72400.0
2010-12-02 15:30:00,23.96,23.98,23.9,23.97,146400.0,18.4402,18.4556,18.394,18.4479,146400.0
2010-12-03 09:30:00,23.93,24.11,23.93,24.06,154200.0,18.4171,18.5556,18.4171,18.5171,154200.0
2010-12-03 10:00:00,24.05,24.29,24.05,24.27,144300.0,18.5094,18.6941,18.5094,18.6788,144300.0
2010-12-03 10:30:00,24.28,24.46,24.28,24.44,142500.0,18.6864,18.825,18.6864,18.8096,142500.0
2010-12-03 11:00:00,24.43,24.45,24.26,24.26,61700.0,18.8019,18.8173,18.6711,18.6711,61700.0
2010-12-03 11:30:00,24.26,24.3,24.21,24.23,30900.0,18.6711,18.7018,18.6326,18.648,30900.0
2010-12-03 12:00:00,24.23,24.32,24.23,24.24,40800.0,18.648,18.7172,18.648,18.6557,40800.0
2010-12-03 12:30:00,24.24,24.28,24.21,24.21,16400.0,18.6557,18.6864,18.6326,18.6326,16400.0
2010-12-03 13:00:00,24.22,24.25,24.22,24.23,18200.0,18.6403,18.6634,18.6403,18.648,18200.0
2010-12-03 13:30:00,24.24,24.27,24.22,24.27,27500.0,18.6557,18.6788,18.6403,18.6788,27500.0
2010-12-03 14:00:00,24.27,24.3,24.25,24.27,40400.0,18.6788,18.7018,18.6634,18.6788,40400.0
2010-12-03 14:30:00,24.28,24.33,24.27,24.32,49300.0,18.6864,18.7249,18.6788,18.7172,49300.0
2010-12-03 15:00:00,24.32,24.33,24.28,24.28,45200.0,18.7172,18.7249,18.6864,18.6864,45200.0
2010-12-03 15:30:00,24.29,24.36,24.28,24.29,269200.0,18.6941,18.748,18.6864,18.6941,269200.0
2010-12-06 09:30:00,24.26,24.33,24.08,24.2,54200.0,18.6711,18.7249,18.5325,18.6249,54200.0
2010-12-06 10:00:00,24.2,24.2,24.1,24.17,21100.0,18.6249,18.6249,18.5479,18.6018,21100.0
2010-12-06 10:30:00,24.17,24.17,24.1,24.14,21300.0,18.6018,18.6018,18.5479,18.5787,21300.0
2010-12-06 11:00:00,24.14,24.17,24.12,24.16,33800.0,18.5787,18.6018,18.5633,18.5941,33800.0
2010-12-06 11:30:00,24.15,24.16,24.1,24.12,33500.0,18.5864,18.5941,18.5479,18.5633,33500.0
2010-12-06 12:00:00,24.13,24.16,24.1,24.11,17800.0,18.571,18.5941,18.5479,18.5556,17800.0
2010-12-06 12:30:00,24.11,24.14,24.09,24.12,24100.0,18.5556,18.5787,18.5402,18.5633,24100.0
2010-12-06 13:00:00,24.13,24.15,24.12,24.15,17900.0,18.571,18.5864,18.5633,18.5864,17900.0
2010-12-06 13:30:00,24.14,24.19,24.14,24.16,35300.0,18.5787,18.6172,18.5787,18.5941,35300.0
2010-12-06 14:00:00,24.16,24.17,24.15,24.16,26100.0,18.5941,18.6018,18.5864,18.5941,26100.0
2010-12-06 14:30:00,24.15,24.21,24.15,24.16,44500.0,18.5864,18.6326,18.5864,18.5941,44500.0
2010-12-06 15:00:00,24.16,24.19,24.15,24.17,63400.0,18.5941,18.6172,18.5864,18.6018,63400.0
2010-12-06 15:30:00,24.17,24.2,24.13,24.15,107600.0,18.6018,18.6249,18.571,18.5864,107600.0
2010-12-07 09:30:00,24.39,24.5,24.26,24.28,93200.0,18.7711,18.8558,18.6711,18.6864,93200.0
2010-12-07 10:00:00,24.26,24.28,24.19,24.19,50400.0,18.6711,18.6864,18.6172,18.6172,50400.0
2010-12-07 10:30:00,24.19,24.2,24.13,24.19,28200.0,18.6172,18.6249,18.571,18.6172,28200.0
2010-12-07 11:00:00,24.2,24.2,24.06,24.06,42700.0,18.6249,18.6249,18.5171,18.5171,42700.0
2010-12-07 11:30:00,24.07,24.15,24.06,24.1,29000.0,18.5248,18.5864,18.5171,18.5479,29000.0
2010-12-07 12:00:00,24.1,24.14,24.06,24.14,25500.0,18.5479,18.5787,18.5171,18.5787,25500.0
2010-12-07 12:30:00,24.14,24.15,24.13,24.13,16100.0,18.5787,18.5864,18.571,18.571,16100.0
2010-12-07 13:00:00,24.14,24.19,24.13,24.16,42200.0,18.5787,18.6172,18.571,18.5941,42200.0
2010-12-07 13:30:00,24.16,24.23,24.07,24.2,90700.0,18.5941,18.648,18.5248,18.6249,90700.0
2010-12-07 14:00:00,24.2,24.22,24.16,24.17,38700.0,18.6249,18.6403,18.5941,18.6018,38700.0
2010-12-07 14:30:00,24.17,24.23,24.07,24.08,75700.0,18.6018,18.648,18.5248,18.5325,75700.0
2010-12-07 15:00:00,24.07,24.14,24.01,24.07,98800.0,18.5248,18.5787,18.4786,18.5248,98800.0
2010-12-07 15:30:00,24.07,24.14,24.06,24.11,174700.0,18.5248,18.5787,18.5171,18.5556,174700.0
2010-12-08 09:30:00,24.11,24.23,24.1,24.15,19900.0,18.5556,18.648,18.5479,18.5864,19900.0
2010-12-08 10:00:00,24.15,24.15,23.98,24.08,57700.0,18.5864,18.5864,18.4556,18.5325,57700.0
2010-12-08 10:30:00,24.07,24.12,23.98,24.11,65700.0,18.5248,18.5633,18.4556,18.5556,65700.0
2010-12-08 11:00:00,24.11,24.16,24.1,24.14,31700.0,18.5556,18.5941,18.5479,18.5787,31700.0
2010-12-08 11:30:00,24.13,24.2,24.07,24.18,33700.0,18.571,18.6249,18.5248,18.6095,33700.0
2010-12-08 12:00:00,24.18,24.19,24.1,24.11,28600.0,18.6095,18.6172,18.5479,18.5556,28600.0
2010-12-08 12:30:00,24.1,24.11,24.03,24.04,30100.0,18.5479,18.5556,18.494,18.5017,30100.0
2010-12-08 13:00:00,24.04,24.14,24.04,24.09,42300.0,18.5017,18.5787,18.5017,18.5402,42300.0
2010-12-08 13:30:00,24.09,24.18,24.09,24.13,39800.0,18.5402,18.6095,18.5402,18.571,39800.0
2010-12-08 14:00:00,24.12,24.12,24.08,24.08,35800.0,18.5633,18.5633,18.5325,18.5325,35800.0
2010-12-08 14:30:00,24.08,24.13,24.08,24.08,25800.0,18.5325,18.571,18.5325,18.5325,25800.0
2010-12-08 15:00:00,24.07,24.09,24.0,24.0,66100.0,18.5248,18.5402,18.471,18.471,66100.0
2010-12-08 15:30:00,24.0,24.0,23.96,23.98,117200.0,18.471,18.471,18.4402,18.4556,117200.0
2010-12-09 09:30:00,24.15,24.28,24.13,24.25,46500.0,18.5864,18.6864,18.571,18.6634,46500.0
2010-12-09 10:00:00,24.24,24.24,24.15,24.21,33800.0,18.6557,18.6557,18.5864,18.6326,33800.0
2010-12-09 10:30:00,24.22,24.22,24.14,24.18,99200.0,18.6403,18.6403,18.5787,18.6095,99200.0
2010-12-09 11:00:00,24.17,24.25,24.15,24.22,47600.0,18.6018,18.6634,18.5864,18.6403,47600.0
2010-12-09 11:30:00,24.22,24.23,24.13,24.18,104300.0,18.6403,18.648,18.571,18.6095,104300.0
2010-12-09 12:00:00,24.19,24.21,24.16,24.16,25500.0,18.6172,18.6326,18.5941,18.5941,25500.0
2010-12-09 12:30:00,24.16,24.19,24.14,24.17,31400.0,18.5941,18.6172,18.5787,18.6018,31400.0
2010-12-09 13:00:00,24.17,24.23,24.15,24.21,73000.0,18.6018,18.648,18.5864,18.6326,73000.0
2010-12-09 13:30:00,24.21,24.23,24.16,24.2,53900.0,18.6326,18.648,18.5941,18.6249,53900.0
2010-12-09 14:00:00,24.19,24.2,24.14,24.19,59200.0,18.6172,18.6249,18.5787,18.6172,59200.0
2010-12-09 14:30:00,24.2,24.2,24.12,24.12,46700.0,18.6249,18.6249,18.5633,18.5633,46700.0
2010-12-09 15:00:00,24.13,24.17,24.12,24.16,91600.0,18.571,18.6018,18.5633,18.5941,91600.0
2010-12-09 15:30:00,24.16,24.22,24.15,24.18,258600.0,18.5941,18.6403,18.5864,18.6095,258600.0
2010-12-10 09:30:00,24.2,24.39,24.19,24.27,52700.0,18.6249,18.7711,18.6172,18.6788,52700.0
2010-12-10 10:00:00,24.27,24.27,24.15,24.22,37800.0,18.6788,18.6788,18.5864,18.6403,37800.0
2010-12-10 10:30:00,24.21,24.23,24.12,24.23,70900.0,18.6326,18.648,18.5633,18.648,70900.0
2010-12-10 11:00:00,24.23,24.25,24.19,24.22,44900.0,18.648,18.6634,18.6172,18.6403,44900.0
2010-12-10 11:30:00,24.21,24.29,24.2,24.28,24300.0,18.6326,18.6941,18.6249,18.6864,24300.0
2010-12-10 12:00:00,24.28,24.32,24.25,24.3,23900.0,18.6864,18.7172,18.6634,18.7018,23900.0
2010-12-10 12:30:00,24.31,24.33,24.29,24.33,25300.0,18.7095,18.7249,18.6941,18.7249,25300.0
2010-12-10 13:00:00,24.33,24.34,24.32,24.33,20900.0,18.7249,18.7326,18.7172,18.7249,20900.0
2010-12-10 13:30:00,24.33,24.33,24.32,24.33,22400.0,18.7249,18.7249,18.7172,18.7249,22400.0
2010-12-10 14:00:00,24.32,24.32,24.26,24.26,103100.0,18.7172,18.7172,18.6711,18.6711,103100.0
2010-12-10 14:30:00,24.26,24.33,24.26,24.31,55100.0,18.6711,18.7249,18.6711,18.7095,55100.0
2010-12-10 15:00:00,24.32,24.32,24.26,24.32,124700.0,18.7172,18.7172,18.6711,18.7172,124700.0
2010-12-10 15:30:00,24.32,24.34,24.3,24.3,154800.0,18.7172,18.7326,18.7018,18.7018,154800.0
2010-12-13 09:30:00,24.32,24.45,24.3,24.36,179700.0,18.7172,18.8173,18.7018,18.748,179700.0
2010-12-13 10:00:00,24.37,24.51,24.37,24.46,39400.0,18.7557,18.8635,18.7557,18.825,39400.0
2010-12-13 10:30:00,24.47,24.49,24.41,24.46,34500.0,18.8327,18.8481,18.7865,18.825,34500.0
2010-12-13 11:00:00,24.46,24.46,24.33,24.34,91900.0,18.825,18.825,18.7249,18.7326,91900.0
2010-12-13 11:30:00,24.35,24.37,24.33,24.33,25500.0,18.7403,18.7557,18.7249,18.7249,25500.0
2010-12-13 12:00:00,24.33,24.37,24.32,24.36,25900.0,18.7249,18.7557,18.7172,18.748,25900.0
2010-12-13 12:30:00,24.36,24.37,24.35,24.36,56300.0,18.748,18.7557,18.7403,18.748,56300.0
2010-12-13 13:00:00,24.37,24.39,24.35,24.39,39900.0,18.7557,18.7711,18.7403,18.7711,39900.0
2010-12-13 13:30:00,24.39,24.41,24.37,24.41,64000.0,18.7711,18.7865,18.7557,18.7865,64000.0
2010-12-13 14:00:00,24.41,24.42,24.39,24.4,28700.0,18.7865,18.7942,18.7711,18.7788,28700.0
2010-12-13 14:30:00,24.41,24.42,24.4,24.4,40600.0,18.7865,18.7942,18.7788,18.7788,40600.0
2010-12-13 15:00:00,24.41,24.42,24.39,24.4,42900.0,18.7865,18.7942,18.7711,18.7788,42900.0
2010-12-13 15:30:00,24.41,24.41,24.36,24.38,137900.0,18.7865,18.7865,18.748,18.7634,137900.0
2010-12-14 09:30:00,24.38,24.57,24.34,24.51,66000.0,18.7634,18.9096,18.7326,18.8635,66000.0
2010-12-14 10:00:00,24.51,24.57,24.46,24.55,105300.0,18.8635,18.9096,18.825,18.8942,105300.0
2010-12-14 10:30:00,24.55,24.62,24.54,24.57,59700.0,18.8942,18.9481,18.8865,18.9096,59700.0
2010-12-14 11:00:00,24.57,24.58,24.48,24.49,68600.0,18.9096,18.9173,18.8404,18.8481,68600.0
2010-12-14 11:30:00,24.5,24.61,24.49,24.6,52400.0,18.8558,18.9404,18.8481,18.9327,52400.0
2010-12-14 12:00:00,24.6,24.64,24.59,24.63,24000.0,18.9327,18.9635,18.925,18.9558,24000.0
2010-12-14 12:30:00,24.63,24.7,24.63,24.66,45100.0,18.9558,19.0097,18.9558,18.9789,45100.0
2010-12-14 13:00:00,24.65,24.67,24.63,24.63,20400.0,18.9712,18.9866,18.9558,18.9558,20400.0
2010-12-14 13:30:00,24.63,24.7,24.63,24.67,42100.0,18.9558,19.0097,18.9558,18.9866,42100.0
2010-12-14 14:00:00,24.67,24.74,24.64,24.71,71200.0,18.9866,19.0405,18.9635,19.0174,71200.0
2010-12-14 14:30:00,24.71,24.74,24.59,24.66,64400.0,19.0174,19.0405,18.925,18.9789,64400.0
2010-12-14 15:00:00,24.66,24.68,24.56,24.56,63500.0,18.9789,18.9943,18.9019,18.9019,63500.0
2010-12-14 15:30:00,24.56,24.64,24.49,24.62,261300.0,18.9019,18.9635,18.8481,18.9481,261300.0
2010-12-15 09:30:00,24.57,24.67,24.57,24.66,42600.0,18.9096,18.9866,18.9096,18.9789,42600.0
2010-12-15 10:00:00,24.66,24.71,24.62,24.68,46700.0,18.9789,19.0174,18.9481,18.9943,46700.0
2010-12-15 10:30:00,24.69,24.79,24.68,24.76,66400.0,19.002,19.079,18.9943,19.0559,66400.0
2010-12-15 11:00:00,24.77,24.78,24.73,24.75,84300.0,19.0636,19.0713,19.0328,19.0482,84300.0
2010-12-15 11:30:00,24.76,24.76,24.72,24.73,26200.0,19.0559,19.0559,19.0251,19.0328,26200.0
2010-12-15 12:00:00,24.73,24.75,24.71,24.75,20900.0,19.0328,19.0482,19.0174,19.0482,20900.0
2010-12-15 12:30:00,24.74,24.79,24.73,24.76,87900.0,19.0405,19.079,19.0328,19.0559,87900.0
2010-12-15 13:00:00,24.76,24.83,24.76,24.82,80500.0,19.0559,19.1097,19.0559,19.102,80500.0
2010-12-15 13:30:00,24.82,24.87,24.8,24.85,67600.0,19.102,19.1405,19.0867,19.1251,67600.0
2010-12-15 14:00:00,24.85,24.85,24.77,24.77,39900.0,19.1251,19.1251,19.0636,19.0636,39900.0
2010-12-15 14:30:00,24.77,24.79,24.76,24.78,109800.0,19.0636,19.079,19.0559,19.0713,109800.0
2010-12-15 15:00:00,24.77,24.8,24.75,24.76,88200.0,19.0636,19.0867,19.0482,19.0559,88200.0
2010-12-15 15:30:00,24.76,24.8,24.72,24.77,307400.0,19.0559,19.0867,19.0251,19.0636,307400.0
2010-12-16 09:30:00,24.91,24.95,24.7,24.7,67200.0,19.1713,19.2021,19.0097,19.0097,67200.0
2010-12-16 10:00:00,24.69,24.87,24.69,24.84,70900.0,19.002,19.1405,19.002,19.1174,70900.0
2010-12-16 10:30:00,24.85,24.89,24.82,24.89,42200.0,19.1251,19.1559,19.102,19.1559,42200.0
2010-12-16 11:00:00,24.88,25.0,24.88,24.99,88000.0,19.1482,19.2406,19.1482,19.2329,88000.0
2010-12-16 11:30:00,24.99,25.07,24.98,25.02,90900.0,19.2329,19.2944,19.2252,19.256,90900.0
2010-12-16 12:00:00,25.02,25.04,24.99,25.0,56500.0,19.256,19.2714,19.2329,19.2406,56500.0
2010-12-16 12:30:00,25.01,25.05,24.99,25.01,46500.0,19.2483,19.2791,19.2329,19.2483,46500.0
2010-12-16 13:00:00,25.01,25.01,24.99,25.0,38900.0,19.2483,19.2483,19.2329,19.2406,38900.0
2010-12-16 13:30:00,25.0,25.03,24.99,25.0,98900.0,19.2406,19.2637,19.2329,19.2406,98900.0
2010-12-16 14:00:00,25.0,25.02,24.94,25.0,116000.0,19.2406,19.256,19.1944,19.2406,116000.0
2010-12-16 14:30:00,25.0,25.01,24.97,24.97,64700.0,19.2406,19.2483,19.2175,19.2175,64700.0
2010-12-16 15:00:00,24.98,24.99,24.92,24.97,240300.0,19.2252,19.2329,19.179,19.2175,240300.0
2010-12-16 15:30:00,24.97,25.02,24.95,25.0,427600.0,19.2175,19.256,19.2021,19.2406,427600.0
2010-12-17 09:30:00,24.98,24.98,24.82,24.9,209100.0,19.2252,19.2252,19.102,19.1636,209100.0
2010-12-17 10:00:00,24.88,24.92,24.83,24.9,42800.0,19.1482,19.179,19.1097,19.1636,42800.0
2010-12-17 10:30:00,24.89,24.91,24.84,24.89,66600.0,19.1559,19.1713,19.1174,19.1559,66600.0
2010-12-17 11:00:00,24.9,24.98,24.88,24.97,40100.0,19.1636,19.2252,19.1482,19.2175,40100.0
2010-12-17 11:30:00,24.96,25.01,24.96,24.99,23900.0,19.2098,19.2483,19.2098,19.2329,23900.0
2010-12-17 12:00:00,25.0,25.01,24.99,24.99,24500.0,19.2406,19.2483,19.2329,19.2329,24500.0
2010-12-17 12:30:00,25.0,25.0,24.99,25.0,22900.0,19.2406,19.2406,19.2329,19.2406,22900.0
2010-12-17 13:00:00,24.99,25.01,24.98,24.99,32200.0,19.2329,19.2483,19.2252,19.2329,32200.0
2010-12-17 13:30:00,24.98,25.07,24.98,25.06,35700.0,19.2252,19.2944,19.2252,19.2868,35700.0
2010-12-17 14:00:00,25.07,25.08,25.02,25.05,30400.0,19.2944,19.3021,19.256,19.2791,30400.0
2010-12-17 14:30:00,25.05,25.07,25.04,25.07,43900.0,19.2791,19.2944,19.2714,19.2944,43900.0
2010-12-17 15:00:00,25.07,25.09,25.02,25.02,125800.0,19.2944,19.3098,19.256,19.256,125800.0
2010-12-17 15:30:00,25.03,25.05,24.98,25.05,259400.0,19.2637,19.2791,19.2252,19.2791,259400.0
2010-12-20 09:30:00,25.12,25.24,25.07,25.15,39800.0,19.3329,19.4253,19.2944,19.356,39800.0
2010-12-20 10:00:00,25.15,25.2,25.08,25.08,57000.0,19.356,19.3945,19.3021,19.3021,57000.0
2010-12-20 10:30:00,25.08,25.15,25.07,25.12,79500.0,19.3021,19.356,19.2944,19.3329,79500.0
2010-12-20 11:00:00,25.11,25.21,25.09,25.2,74000.0,19.3252,19.4022,19.3098,19.3945,74000.0
2010-12-20 11:30:00,25.2,25.28,25.2,25.22,56700.0,19.3945,19.4561,19.3945,19.4099,56700.0
2010-12-20 12:00:00,25.22,25.23,25.16,25.16,48700.0,19.4099,19.4176,19.3637,19.3637,48700.0
2010-12-20 12:30:00,25.16,25.21,25.13,25.18,32900.0,19.3637,19.4022,19.3406,19.3791,32900.0
2010-12-20 13:00:00,25.19,25.19,25.17,25.19,21800.0,19.3868,19.3868,19.3714,19.3868,21800.0
2010-12-20 13:30:00,25.18,25.19,25.16,25.17,21000.0,19.3791,19.3868,19.3637,19.3714,21000.0
2010-12-20 14:00:00,25.16,25.25,25.16,25.22,39500.0,19.3637,19.433,19.3637,19.4099,39500.0
2010-12-20 14:30:00,25.22,25.23,25.17,25.17,46800.0,19.4099,19.4176,19.3714,19.3714,46800.0
2010-12-20 15:00:00,25.18,25.18,25.15,25.16,48700.0,19.3791,19.3791,19.356,19.3637,48700.0
2010-12-20 15:30:00,25.16,25.21,25.15,25.17,130000.0,19.3637,19.4022,19.356,19.3714,130000.0
2010-12-21 09:30:00,25.29,25.38,25.2,25.36,37200.0,19.4638,19.533,19.3945,19.5176,37200.0
2010-12-21 10:00:00,25.37,25.37,25.22,25.25,70400.0,19.5253,19.5253,19.4099,19.433,70400.0
2010-12-21 10:30:00,25.25,25.28,25.24,25.28,22800.0,19.433,19.4561,19.4253,19.4561,22800.0
2010-12-21 11:00:00,25.28,25.32,25.25,25.31,37200.0,19.4561,19.4869,19.433,19.4792,37200.0
2010-12-21 11:30:00,25.3,25.31,25.29,25.3,15900.0,19.4715,19.4792,19.4638,19.4715,15900.0
2010-12-21 12:00:00,25.3,25.32,25.29,25.31,13000.0,19.4715,19.4869,19.4638,19.4792,13000.0
2010-12-21 12:30:00,25.31,25.33,25.3,25.32,69500.0,19.4792,19.4946,19.4715,19.4869,69500.0
2010-12-21 13:00:00,25.32,25.36,25.32,25.34,18900.0,19.4869,19.5176,19.4869,19.5022,18900.0
2010-12-21 13:30:00,25.34,25.37,25.33,25.35,90300.0,19.5022,19.5253,19.4946,19.5099,90300.0
2010-12-21 14:00:00,25.35,25.41,25.34,25.4,47500.0,19.5099,19.5561,19.5022,19.5484,47500.0
2010-12-21 14:30:00,25.38,25.41,25.38,25.4,58200.0,19.533,19.5561,19.533,19.5484,58200.0
2010-12-21 15:00:00,25.4,25.41,25.36,25.38,43200.0,19.5484,19.5561,19.5176,19.533,43200.0
2010-12-21 15:30:00,25.38,25.43,25.34,25.37,177000.0,19.533,19.5715,19.5022,19.5253,177000.0
2010-12-22 09:30:00,25.34,25.57,25.3,25.39,72400.0,19.5022,19.6793,19.4715,19.5407,72400.0
2010-12-22 10:00:00,25.39,25.4,25.37,25.38,21000.0,19.5407,19.5484,19.5253,19.533,21000.0
2010-12-22 10:30:00,25.38,25.42,25.38,25.41,33300.0,19.533,19.5638,19.533,19.5561,33300.0
2010-12-22 11:00:00,25.41,25.42,25.35,25.35,20700.0,19.5561,19.5638,19.5099,19.5099,20700.0
2010-12-22 11:30:00,25.35,25.39,25.35,25.39,17200.0,19.5099,19.5407,19.5099,19.5407,17200.0
2010-12-22 12:00:00,25.39,25.47,25.38,25.46,29800.0,19.5407,19.6023,19.533,19.5946,29800.0
2010-12-22 12:30:00,25.46,25.48,25.44,25.47,29500.0,19.5946,19.61,19.5792,19.6023,29500.0
2010-12-22 13:00:00,25.47,25.48,25.41,25.48,26000.0,19.6023,19.61,19.5561,19.61,26000.0
2010-12-22 13:30:00,25.47,25.48,25.47,25.47,32300.0,19.6023,19.61,19.6023,19.6023,32300.0
2010-12-22 14:00:00,25.48,25.48,25.47,25.48,11900.0,19.61,19.61,19.6023,19.61,11900.0
2010-12-22 14:30:00,25.48,25.52,25.43,25.44,44400.0,19.61,19.6408,19.5715,19.5792,44400.0
2010-12-22 15:00:00,25.44,25.46,25.42,25.43,23000.0,19.5792,19.5946,19.5638,19.5715,23000.0
2010-12-22 15:30:00,25.43,25.46,25.41,25.44,81100.0,19.5715,19.5946,19.5561,19.5792,81100.0
2010-12-23 09:30:00,25.38,25.51,25.34,25.5,21200.0,19.533,19.6331,19.5022,19.6254,21200.0
2010-12-23 10:00:00,25.5,25.52,25.45,25.46,13600.0,19.6254,19.6408,19.5869,19.5946,13600.0
2010-12-23 10:30:00,25.46,25.53,25.46,25.5,17100.0,19.5946,19.6485,19.5946,19.6254,17100.0
2010-12-23 11:00:00,25.49,25.51,25.47,25.47,33400.0,19.6177,19.6331,19.6023,19.6023,33400.0
2010-12-23 11:30:00,25.47,25.51,25.44,25.51,41400.0,19.6023,19.6331,19.5792,19.6331,41400.0
2010-12-23 12:00:00,25.5,25.51,25.47,25.5,52400.0,19.6254,19.6331,19.6023,19.6254,52400.0
2010-12-23 12:30:00,25.51,25.52,25.49,25.49,37600.0,19.6331,19.6408,19.6177,19.6177,37600.0
2010-12-23 13:00:00,25.49,25.5,25.47,25.5,26400.0,19.6177,19.6254,19.6023,19.6254,26400.0
2010-12-23 13:30:00,25.5,25.5,25.47,25.48,19000.0,19.6254,19.6254,19.6023,19.61,19000.0
2010-12-23 14:00:00,25.48,25.49,25.41,25.43,27600.0,19.61,19.6177,19.5561,19.5715,27600.0
2010-12-23 14:30:00,25.42,25.43,25.35,25.41,85700.0,19.5638,19.5715,19.5099,19.5561,85700.0
2010-12-23 15:00:00,25.41,25.42,25.36,25.36,177400.0,19.5561,19.5638,19.5176,19.5176,177400.0
2010-12-23 15:30:00,25.36,25.42,25.33,25.42,123700.0,19.5176,19.5638,19.4946,19.5638,123700.0
2010-12-27 09:30:00,25.32,25.33,25.14,25.3,39200.0,19.4869,19.4946,19.3483,19.4715,39200.0
2010-12-27 10:00:00,25.31,25.46,25.29,25.41,18300.0,19.4792,19.5946,19.4638,19.5561,18300.0
2010-12-27 10:30:00,25.42,25.42,25.38,25.38,14500.0,19.5638,19.5638,19.533,19.533,14500.0
2010-12-27 11:00:00,25.38,25.39,25.34,25.34,41300.0,19.533,19.5407,19.5022,19.5022,41300.0
2010-12-27 11:30:00,25.35,25.35,25.31,25.32,31400.0,19.5099,19.5099,19.4792,19.4869,31400.0
2010-12-27 12:00:00,25.32,25.38,25.31,25.38,15800.0,19.4869,19.533,19.4792,19.533,15800.0
2010-12-27 12:30:00,25.38,25.4,25.35,25.35,17100.0,19.533,19.5484,19.5099,19.5099,17100.0
2010-12-27 13:00:00,25.35,25.39,25.35,25.38,23900.0,19.5099,19.5407,19.5099,19.533,23900.0
2010-12-27 13:30:00,25.38,25.41,25.37,25.4,13300.0,19.533,19.5561,19.5253,19.5484,13300.0
2010-12-27 14:00:00,25.4,25.4,25.37,25.38,11000.0,19.5484,19.5484,19.5253,19.533,11000.0
2010-12-27 14:30:00,25.38,25.42,25.38,25.41,21100.0,19.533,19.5638,19.533,19.5561,21100.0
2010-12-27 15:00:00,25.41,25.43,25.4,25.4,27400.0,19.5561,19.5715,19.5484,19.5484,27400.0
2010-12-27 15:30:00,25.4,25.43,25.38,25.42,40300.0,19.5484,19.5715,19.533,19.5638,40300.0
2010-12-28 09:30:00,25.45,25.48,25.31,25.39,12900.0,19.5869,19.61,19.4792,19.5407,12900.0
2010-12-28 10:00:00,25.38,25.4,25.27,25.35,22100.0,19.533,19.5484,19.4484,19.5099,22100.0
2010-12-28 10:30:00,25.35,25.37,25.34,25.35,15300.0,19.5099,19.5253,19.5022,19.5099,15300.0
2010-12-28 11:00:00,25.35,25.46,25.35,25.45,50700.0,19.5099,19.5946,19.5099,19.5869,50700.0
2010-12-28 11:30:00,25.45,25.47,25.45,25.46,15000.0,19.5869,19.6023,19.5869,19.5946,15000.0
2010-12-28 12:00:00,25.46,25.51,25.46,25.5,26800.0,19.5946,19.6331,19.5946,19.6254,26800.0
2010-12-28 12:30:00,25.5,25.51,25.47,25.48,11300.0,19.6254,19.6331,19.6023,19.61,11300.0
2010-12-28 13:00:00,25.49,25.51,25.49,25.51,16300.0,19.6177,19.6331,19.6177,19.6331,16300.0
2010-12-28 13:30:00,25.52,25.52,25.5,25.5,5200.0,19.6408,19.6408,19.6254,19.6254,5200.0
2010-12-28 14:00:00,25.51,25.51,25.5,25.5,10400.0,19.6331,19.6331,19.6254,19.6254,10400.0
2010-12-28 14:30:00,25.5,25.51,25.5,25.5,14000.0,19.6254,19.6331,19.6254,19.6254,14000.0
2010-12-28 15:00:00,25.51,25.51,25.5,25.51,14500.0,19.6331,19.6331,19.6254,19.6331,14500.0
2010-12-28 15:30:00,25.5,25.55,25.5,25.54,128200.0,19.6254,19.6639,19.6254,19.6562,128200.0
2010-12-29 09:30:00,25.63,25.66,25.51,25.58,50200.0,19.7254,19.7485,19.6331,19.687,50200.0
2010-12-29 10:00:00,25.56,25.68,25.55,25.55,56300.0,19.6716,19.7639,19.6639,19.6639,56300.0
2010-12-29 10:30:00,25.55,25.56,25.54,25.54,20700.0,19.6639,19.6716,19.6562,19.6562,20700.0
2010-12-29 11:00:00,25.53,25.64,25.53,25.64,47000.0,19.6485,19.7331,19.6485,19.7331,47000.0
2010-12-29 11:30:00,25.65,25.7,25.65,25.67,35000.0,19.7408,19.7793,19.7408,19.7562,35000.0
2010-12-29 12:00:00,25.66,25.67,25.64,25.64,15700.0,19.7485,19.7562,19.7331,19.7331,15700.0
2010-12-29 12:30:00,25.64,25.65,25.6,25.62,24100.0,19.7331,19.7408,19.7023,19.7177,24100.0
2010-12-29 13:00:00,25.62,25.65,25.61,25.64,22100.0,19.7177,19.7408,19.71,19.7331,22100.0
2010-12-29 13:30:00,25.63,25.64,25.6,25.62,14700.0,19.7254,19.7331,19.7023,19.7177,14700.0
2010-12-29 14:00:00,25.63,25.65,25.62,25.64,18800.0,19.7254,19.7408,19.7177,19.7331,18800.0
2010-12-29 14:30:00,25.65,25.66,25.58,25.6,37100.0,19.7408,19.7485,19.687,19.7023,37100.0
2010-12-29 15:00:00,25.6,25.63,25.59,25.63,48300.0,19.7023,19.7254,19.6947,19.7254,48300.0
2010-12-29 15:30:00,25.64,25.66,25.6,25.61,72400.0,19.7331,19.7485,19.7023,19.71,72400.0
2010-12-30 09:30:00,25.6,25.63,25.5,25.5,28300.0,19.7023,19.7254,19.6254,19.6254,28300.0
2010-12-30 10:00:00,25.5,25.53,25.48,25.52,40700.0,19.6254,19.6485,19.61,19.6408,40700.0
2010-12-30 10:30:00,25.52,25.53,25.49,25.5,34300.0,19.6408,19.6485,19.6177,19.6254,34300.0
2010-12-30 11:00:00,25.5,25.51,25.49,25.51,23900.0,19.6254,19.6331,19.6177,19.6331,23900.0
2010-12-30 11:30:00,25.5,25.51,25.47,25.49,28800.0,19.6254,19.6331,19.6023,19.6177,28800.0
2010-12-30 12:00:00,25.5,25.53,25.5,25.51,17600.0,19.6254,19.6485,19.6254,19.6331,17600.0
2010-12-30 12:30:00,25.51,25.51,25.49,25.51,24100.0,19.6331,19.6331,19.6177,19.6331,24100.0
2010-12-30 13:00:00,25.51,25.58,25.5,25.58,13500.0,19.6331,19.687,19.6254,19.687,13500.0
2010-12-30 13:30:00,25.58,25.58,25.56,25.58,13700.0,19.687,19.687,19.6716,19.687,13700.0
2010-12-30 14:00:00,25.58,25.58,25.57,25.57,16000.0,19.687,19.687,19.6793,19.6793,16000.0
2010-12-30 14:30:00,25.58,25.63,25.58,25.63,25300.0,19.687,19.7254,19.687,19.7254,25300.0
2010-12-30 15:00:00,25.63,25.69,25.61,25.68,37500.0,19.7254,19.7716,19.71,19.7639,37500.0
2010-12-30 15:30:00,25.68,25.68,25.56,25.58,75500.0,19.7639,19.7639,19.6716,19.687,75500.0
2010-12-31 09:30:00,25.58,25.61,25.51,25.6,18500.0,19.687,19.71,19.6331,19.7023,18500.0
2010-12-31 10:00:00,25.6,25.62,25.6,25.61,15800.0,19.7023,19.7177,19.7023,19.71,15800.0
2010-12-31 10:30:00,25.61,25.63,25.59,25.63,15700.0,19.71,19.7254,19.6947,19.7254,15700.0
2010-12-31 11:00:00,25.62,25.62,25.56,25.56,11500.0,19.7177,19.7177,19.6716,19.6716,11500.0
2010-12-31 11:30:00,25.56,25.57,25.55,25.57,6200.0,19.6716,19.6793,19.6639,19.6793,6200.0
2010-12-31 12:00:00,25.57,25.57,25.55,25.56,10200.0,19.6793,19.6793,19.6639,19.6716,10200.0
2010-12-31 12:30:00,25.57,25.57,25.54,25.55,8700.0,19.6793,19.6793,19.6562,19.6639,8700.0
2010-12-31 13:00:00,25.55,25.58,25.53,25.57,7700.0,19.6639,19.687,19.6485,19.6793,7700.0
2010-12-31 13:30:00,25.57,25.57,25.56,25.56,7200.0,19.6793,19.6793,19.6716,19.6716,7200.0
2010-12-31 14:00:00,25.57,25.57,25.54,25.56,24400.0,19.6793,19.6793,19.6562,19.6716,24400.0
2010-12-31 14:30:00,25.57,25.6,25.54,25.55,37000.0,19.6793,19.7023,19.6562,19.6639,37000.0
2010-12-31 15:00:00,25.55,25.58,25.55,25.57,11400.0,19.6639,19.687,19.6639,19.6793,11400.0
2010-12-31 15:30:00,25.56,25.57,25.41,25.47,104900.0,19.6716,19.6793,19.5561,19.6023,104900.0
2011-01-03 09:30:00,25.68,25.84,25.66,25.78,63400.0,19.7639,19.8871,19.7485,19.8409,63400.0
2011-01-03 10:00:00,25.78,25.9,25.72,25.9,55400.0,19.8409,19.9332,19.7947,19.9332,55400.0
2011-01-03 10:30:00,25.9,25.94,25.89,25.93,44800.0,19.9332,19.964,19.9255,19.9563,44800.0
2011-01-03 11:00:00,25.93,25.93,25.76,25.76,74500.0,19.9563,19.9563,19.8255,19.8255,74500.0
2011-01-03 11:30:00,25.77,25.77,25.68,25.69,96600.0,19.8332,19.8332,19.7639,19.7716,96600.0
2011-01-03 12:00:00,25.7,25.7,25.65,25.7,51100.0,19.7793,19.7793,19.7408,19.7793,51100.0
2011-01-03 12:30:00,25.7,25.75,25.69,25.7,38600.0,19.7793,19.8178,19.7716,19.7793,38600.0
2011-01-03 13:00:00,25.71,25.78,25.71,25.78,23200.0,19.787,19.8409,19.787,19.8409,23200.0
2011-01-03 13:30:00,25.78,25.82,25.77,25.82,25500.0,19.8409,19.8717,19.8332,19.8717,25500.0
2011-01-03 14:00:00,25.81,25.84,25.79,25.79,31800.0,19.864,19.8871,19.8486,19.8486,31800.0
2011-01-03 14:30:00,25.8,25.82,25.77,25.82,31500.0,19.8563,19.8717,19.8332,19.8717,31500.0
2011-01-03 15:00:00,25.82,25.84,25.79,25.79,61700.0,19.8717,19.8871,19.8486,19.8486,61700.0
2011-01-03 15:30:00,25.8,25.8,25.72,25.73,211700.0,19.8563,19.8563,19.7947,19.8024,211700.0
2011-01-04 09:30:00,25.77,25.81,25.49,25.53,87000.0,19.8332,19.864,19.6177,19.6485,87000.0
2011-01-04 10:00:00,25.54,25.61,25.5,25.6,77200.0,19.6562,19.71,19.6254,19.7023,77200.0
2011-01-04 10:30:00,25.6,25.61,25.54,25.54,72700.0,19.7023,19.71,19.6562,19.6562,72700.0
2011-01-04 11:00:00,25.55,25.55,25.45,25.47,47800.0,19.6639,19.6639,19.5869,19.6023,47800.0
2011-01-04 11:30:00,25.46,25.5,25.44,25.49,46100.0,19.5946,19.6254,19.5792,19.6177,46100.0
2011-01-04 12:00:00,25.49,25.5,25.46,25.46,73100.0,19.6177,19.6254,19.5946,19.5946,73100.0
2011-01-04 12:30:00,25.47,25.48,25.43,25.44,64500.0,19.6023,19.61,19.5715,19.5792,64500.0
2011-01-04 13:00:00,25.45,25.47,25.44,25.46,67200.0,19.5869,19.6023,19.5792,19.5946,67200.0
2011-01-04 13:30:00,25.46,25.5,25.45,25.5,34500.0,19.5946,19.6254,19.5869,19.6254,34500.0
2011-01-04 14:00:00,25.5,25.57,25.5,25.56,35900.0,19.6254,19.6793,19.6254,19.6716,35900.0
2011-01-04 14:30:00,25.56,25.56,25.5,25.5,33900.0,19.6716,19.6716,19.6254,19.6254,33900.0
2011-01-04 15:00:00,25.5,25.53,25.49,25.53,120800.0,19.6254,19.6485,19.6177,19.6485,120800.0
2011-01-04 15:30:00,25.52,25.55,25.46,25.53,258100.0,19.6408,19.6639,19.5946,19.6485,258100.0
2011-01-05 09:30:00,25.42,25.53,25.4,25.5,77000.0,19.5638,19.6485,19.5484,19.6254,77000.0
2011-01-05 10:00:00,25.5,25.56,25.49,25.51,80800.0,19.6254,19.6716,19.6177,19.6331,80800.0
2011-01-05 10:30:00,25.51,25.53,25.49,25.5,147200.0,19.6331,19.6485,19.6177,19.6254,147200.0
2011-01-05 11:00:00,25.5,25.53,25.49,25.5,198500.0,19.6254,19.6485,19.6177,19.6254,198500.0
2011-01-05 11:30:00,25.51,25.62,25.51,25.61,39100.0,19.6331,19.7177,19.6331,19.71,39100.0
2011-01-05 12:00:00,25.62,25.65,25.61,25.65,29000.0,19.7177,19.7408,19.71,19.7408,29000.0
2011-01-05 12:30:00,25.64,25.65,25.6,25.6,28900.0,19.7331,19.7408,19.7023,19.7023,28900.0
2011-01-05 13:00:00,25.6,25.61,25.59,25.6,63400.0,19.7023,19.71,19.6947,19.7023,63400.0
2011-01-05 13:30:00,25.59,25.6,25.57,25.6,30500.0,19.6947,19.7023,19.6793,19.7023,30500.0
2011-01-05 14:00:00,25.59,25.59,25.57,25.58,51600.0,19.6947,19.6947,19.6793,19.687,51600.0
2011-01-05 14:30:00,25.57,25.58,25.55,25.55,26800.0,19.6793,19.687,19.6639,19.6639,26800.0
2011-01-05 15:00:00,25.56,25.58,25.55,25.58,107600.0,19.6716,19.687,19.6639,19.687,107600.0
2011-01-05 15:30:00,25.57,25.6,25.54,25.6,254200.0,19.6793,19.7023,19.6562,19.7023,254200.0
2011-01-06 09:30:00,25.65,25.7,25.6,25.63,189000.0,19.7408,19.7793,19.7023,19.7254,189000.0
2011-01-06 10:00:00,25.64,25.71,25.61,25.69,171900.0,19.7331,19.787,19.71,19.7716,171900.0
2011-01-06 10:30:00,25.69,25.8,25.69,25.77,59200.0,19.7716,19.8563,19.7716,19.8332,59200.0
2011-01-06 11:00:00,25.77,25.78,25.69,25.7,123900.0,19.8332,19.8409,19.7716,19.7793,123900.0
2011-01-06 11:30:00,25.69,25.77,25.69,25.76,84800.0,19.7716,19.8332,19.7716,19.8255,84800.0
2011-01-06 12:00:00,25.75,25.77,25.73,25.76,21100.0,19.8178,19.8332,19.8024,19.8255,21100.0
2011-01-06 12:30:00,25.75,25.82,25.73,25.8,36900.0,19.8178,19.8717,19.8024,19.8563,36900.0
2011-01-06 13:00:00,25.8,25.8,25.75,25.75,17400.0,19.8563,19.8563,19.8178,19.8178,17400.0
2011-01-06 13:30:00,25.75,25.87,25.75,25.87,41600.0,19.8178,19.9101,19.8178,19.9101,41600.0
2011-01-06 14:00:00,25.86,25.88,25.74,25.75,45900.0,19.9025,19.9178,19.8101,19.8178,45900.0
2011-01-06 14:30:00,25.75,25.76,25.72,25.73,95500.0,19.8178,19.8255,19.7947,19.8024,95500.0
2011-01-06 15:00:00,25.74,25.79,25.73,25.77,87100.0,19.8101,19.8486,19.8024,19.8332,87100.0
2011-01-06 15:30:00,25.77,25.89,25.77,25.85,273200.0,19.8332,19.9255,19.8332,19.8948,273200.0
2011-01-07 09:30:00,25.9,26.0,25.82,25.85,55600.0,19.9332,20.0102,19.8717,19.8948,55600.0
2011-01-07 10:00:00,25.86,25.93,25.82,25.89,331300.0,19.9025,19.9563,19.8717,19.9255,331300.0
2011-01-07 10:30:00,25.89,26.04,25.86,26.01,495700.0,19.9255,20.041,19.9025,20.0179,495700.0
2011-01-07 11:00:00,26.02,26.02,25.86,25.88,68900.0,20.0256,20.0256,19.9025,19.9178,68900.0
2011-01-07 11:30:00,25.88,25.95,25.88,25.93,88800.0,19.9178,19.9717,19.9178,19.9563,88800.0
2011-01-07 12:00:00,25.92,25.93,25.89,25.9,36800.0,19.9486,19.9563,19.9255,19.9332,36800.0
2011-01-07 12:30:00,25.9,25.9,25.85,25.87,79400.0,19.9332,19.9332,19.8948,19.9101,79400.0
2011-01-07 13:00:00,25.88,25.96,25.88,25.91,56600.0,19.9178,19.9794,19.9178,19.9409,56600.0
2011-01-07 13:30:00,25.91,25.96,25.89,25.9,37900.0,19.9409,19.9794,19.9255,19.9332,37900.0
2011-01-07 14:00:00,25.9,25.95,25.9,25.9,35300.0,19.9332,19.9717,19.9332,19.9332,35300.0
2011-01-07 14:30:00,25.9,25.98,25.9,25.9,116300.0,19.9332,19.9948,19.9332,19.9332,116300.0
2011-01-07 15:00:00,25.91,25.97,25.9,25.91,66800.0,19.9409,19.9871,19.9332,19.9409,66800.0
2011-01-07 15:30:00,25.91,25.96,25.91,25.95,99200.0,19.9409,19.9794,19.9409,19.9717,99200.0
2011-01-10 09:30:00,25.79,25.79,25.58,25.67,130200.0,19.8486,19.8486,19.687,19.7562,130200.0
2011-01-10 10:00:00,25.67,25.77,25.64,25.73,142900.0,19.7562,19.8332,19.7331,19.8024,142900.0
2011-01-10 10:30:00,25.74,25.8,25.68,25.77,142900.0,19.8101,19.8563,19.7639,19.8332,142900.0
2011-01-10 11:00:00,25.78,25.85,25.76,25.84,59700.0,19.8409,19.8948,19.8255,19.8871,59700.0
2011-01-10 11:30:00,25.85,25.93,25.83,25.92,41400.0,19.8948,19.9563,19.8794,19.9486,41400.0
2011-01-10 12:00:00,25.93,26.05,25.92,26.0,167800.0,19.9563,20.0487,19.9486,20.0102,167800.0
2011-01-10 12:30:00,25.99,26.04,25.98,25.98,121000.0,20.0025,20.041,19.9948,19.9948,121000.0
2011-01-10 13:00:00,25.99,26.0,25.97,26.0,109200.0,20.0025,20.0102,19.9871,20.0102,109200.0
2011-01-10 13:30:00,26.0,26.0,25.92,25.92,60300.0,20.0102,20.0102,19.9486,19.9486,60300.0
2011-01-10 14:00:00,25.92,25.93,25.85,25.89,159800.0,19.9486,19.9563,19.8948,19.9255,159800.0
2011-01-10 14:30:00,25.89,25.91,25.87,25.89,66300.0,19.9255,19.9409,19.9101,19.9255,66300.0
2011-01-10 15:00:00,25.89,25.95,25.88,25.92,107500.0,19.9255,19.9717,19.9178,19.9486,107500.0
2011-01-10 15:30:00,25.91,25.93,25.88,25.91,279700.0,19.9409,19.9563,19.9178,19.9409,279700.0
2011-01-11 09:30:00,25.96,26.07,25.88,25.94,150400.0,19.9794,20.0641,19.9178,19.964,150400.0
2011-01-11 10:00:00,25.94,25.99,25.92,25.99,78600.0,19.964,20.0025,19.9486,20.0025,78600.0
2011-01-11 10:30:00,25.99,26.04,25.94,25.96,94600.0,20.0025,20.041,19.964,19.9794,94600.0
2011-01-11 11:00:00,25.97,26.01,25.94,25.96,64200.0,19.9871,20.0179,19.964,19.9794,64200.0
2011-01-11 11:30:00,25.97,26.01,25.94,26.0,63300.0,19.9871,20.0179,19.964,20.0102,63300.0
2011-01-11 12:00:00,26.0,26.06,26.0,26.04,22200.0,20.0102,20.0564,20.0102,20.041,22200.0
2011-01-11 12:30:00,26.04,26.07,26.03,26.03,18700.0,20.041,20.0641,20.0333,20.0333,18700.0
2011-01-11 13:00:00,26.03,26.03,25.96,26.0,80500.0,20.0333,20.0333,19.9794,20.0102,80500.0
2011-01-11 13:30:00,25.99,26.01,25.97,26.0,96700.0,20.0025,20.0179,19.9871,20.0102,96700.0
2011-01-11 14:00:00,26.0,26.03,25.98,26.03,80200.0,20.0102,20.0333,19.9948,20.0333,80200.0
2011-01-11 14:30:00,26.02,26.09,26.02,26.09,72100.0,20.0256,20.0795,20.0256,20.0795,72100.0
2011-01-11 15:00:00,26.08,26.1,26.05,26.06,70600.0,20.0718,20.0872,20.0487,20.0564,70600.0
2011-01-11 15:30:00,26.06,26.16,26.06,26.14,185200.0,20.0564,20.1333,20.0564,20.1179,185200.0
2011-01-12 09:30:00,26.28,26.46,26.23,26.37,63800.0,20.2257,20.3642,20.1872,20.295,63800.0
2011-01-12 10:00:00,26.35,26.4,26.33,26.4,190900.0,20.2796,20.318,20.2642,20.318,190900.0
2011-01-12 10:30:00,26.39,26.39,26.33,26.34,32500.0,20.3104,20.3104,20.2642,20.2719,32500.0
2011-01-12 11:00:00,26.34,26.36,26.33,26.34,42800.0,20.2719,20.2873,20.2642,20.2719,42800.0
2011-01-12 11:30:00,26.35,26.36,26.32,26.32,32800.0,20.2796,20.2873,20.2565,20.2565,32800.0
2011-01-12 12:00:00,26.32,26.35,26.31,26.34,43500.0,20.2565,20.2796,20.2488,20.2719,43500.0
2011-01-12 12:30:00,26.34,26.35,26.32,26.32,22300.0,20.2719,20.2796,20.2565,20.2565,22300.0
2011-01-12 13:00:00,26.32,26.34,26.3,26.31,22800.0,20.2565,20.2719,20.2411,20.2488,22800.0
2011-01-12 13:30:00,26.31,26.31,26.29,26.3,29600.0,20.2488,20.2488,20.2334,20.2411,29600.0
2011-01-12 14:00:00,26.3,26.3,26.27,26.27,40900.0,20.2411,20.2411,20.218,20.218,40900.0
2011-01-12 14:30:00,26.28,26.31,26.27,26.3,47700.0,20.2257,20.2488,20.218,20.2411,47700.0
2011-01-12 15:00:00,26.3,26.3,26.24,26.25,94900.0,20.2411,20.2411,20.1949,20.2026,94900.0
2011-01-12 15:30:00,26.25,26.29,26.22,26.28,302100.0,20.2026,20.2334,20.1795,20.2257,302100.0
2011-01-13 09:30:00,26.2,26.4,26.17,26.37,40100.0,20.1641,20.318,20.141,20.295,40100.0
2011-01-13 10:00:00,26.36,26.37,26.25,26.33,55400.0,20.2873,20.295,20.2026,20.2642,55400.0
2011-01-13 10:30:00,26.34,26.34,26.29,26.33,32500.0,20.2719,20.2719,20.2334,20.2642,32500.0
2011-01-13 11:00:00,26.32,26.38,26.32,26.38,38200.0,20.2565,20.3027,20.2565,20.3027,38200.0
2011-01-13 11:30:00,26.38,26.43,26.37,26.4,53600.0,20.3027,20.3411,20.295,20.318,53600.0
2011-01-13 12:00:00,26.4,26.43,26.39,26.41,63900.0,20.318,20.3411,20.3104,20.3257,63900.0
2011-01-13 12:30:00,26.41,26.44,26.4,26.43,36300.0,20.3257,20.3488,20.318,20.3411,36300.0
2011-01-13 13:00:00,26.43,26.51,26.42,26.5,49800.0,20.3411,20.4027,20.3334,20.395,49800.0
2011-01-13 13:30:00,26.5,26.52,26.49,26.5,31700.0,20.395,20.4104,20.3873,20.395,31700.0
2011-01-13 14:00:00,26.51,26.52,26.48,26.52,80000.0,20.4027,20.4104,20.3796,20.4104,80000.0
2011-01-13 14:30:00,26.52,26.52,26.49,26.5,42400.0,20.4104,20.4104,20.3873,20.395,42400.0
2011-01-13 15:00:00,26.5,26.52,26.5,26.52,77000.0,20.395,20.4104,20.395,20.4104,77000.0
2011-01-13 15:30:00,26.51,26.59,26.5,26.58,228200.0,20.4027,20.4643,20.395,20.4566,228200.0
2011-01-14 09:30:00,26.56,26.84,26.5,26.61,91500.0,20.4412,20.6567,20.395,20.4797,91500.0
2011-01-14 10:00:00,26.62,26.68,26.59,26.61,40400.0,20.4874,20.5335,20.4643,20.4797,40400.0
2011-01-14 10:30:00,26.6,26.68,26.59,26.67,46500.0,20.472,20.5335,20.4643,20.5258,46500.0
2011-01-14 11:00:00,26.65,26.67,26.58,26.6,33400.0,20.5105,20.5258,20.4566,20.472,33400.0
2011-01-14 11:30:00,26.61,26.62,26.55,26.59,18100.0,20.4797,20.4874,20.4335,20.4643,18100.0
2011-01-14 12:00:00,26.6,26.67,26.58,26.65,18100.0,20.472,20.5258,20.4566,20.5105,18100.0
2011-01-14 12:30:00,26.65,26.67,26.64,26.66,26700.0,20.5105,20.5258,20.5028,20.5182,26700.0
2011-01-14 13:00:00,26.67,26.71,26.67,26.69,13400.0,20.5258,20.5566,20.5258,20.5412,13400.0
2011-01-14 13:30:00,26.68,26.76,26.68,26.76,11800.0,20.5335,20.5951,20.5335,20.5951,11800.0
2011-01-14 14:00:00,26.76,26.76,26.73,26.73,23300.0,20.5951,20.5951,20.572,20.572,23300.0
2011-01-14 14:30:00,26.74,26.74,26.73,26.73,23000.0,20.5797,20.5797,20.572,20.572,23000.0
2011-01-14 15:00:00,26.74,26.77,26.73,26.75,60800.0,20.5797,20.6028,20.572,20.5874,60800.0
2011-01-14 15:30:00,26.76,26.86,26.75,26.86,246900.0,20.5951,20.6721,20.5874,20.6721,246900.0
2011-01-18 09:30:00,26.85,27.06,26.85,26.99,129800.0,20.6644,20.826,20.6644,20.7721,129800.0
2011-01-18 10:00:00,26.99,27.01,26.88,26.88,153800.0,20.7721,20.7875,20.6875,20.6875,153800.0
2011-01-18 10:30:00,26.87,26.87,26.74,26.78,58100.0,20.6798,20.6798,20.5797,20.6105,58100.0
2011-01-18 11:00:00,26.77,26.84,26.76,26.83,36800.0,20.6028,20.6567,20.5951,20.649,36800.0
2011-01-18 11:30:00,26.84,26.86,26.83,26.83,79900.0,20.6567,20.6721,20.649,20.649,79900.0
2011-01-18 12:00:00,26.83,26.84,26.79,26.83,44200.0,20.649,20.6567,20.6182,20.649,44200.0
2011-01-18 12:30:00,26.83,26.86,26.81,26.81,48200.0,20.649,20.6721,20.6336,20.6336,48200.0
2011-01-18 13:00:00,26.81,26.81,26.79,26.8,49300.0,20.6336,20.6336,20.6182,20.6259,49300.0
2011-01-18 13:30:00,26.8,26.81,26.78,26.8,56900.0,20.6259,20.6336,20.6105,20.6259,56900.0
2011-01-18 14:00:00,26.79,26.86,26.79,26.86,91200.0,20.6182,20.6721,20.6182,20.6721,91200.0
2011-01-18 14:30:00,26.85,26.86,26.76,26.77,75200.0,20.6644,20.6721,20.5951,20.6028,75200.0
2011-01-18 15:00:00,26.77,26.78,26.67,26.72,255500.0,20.6028,20.6105,20.5258,20.5643,255500.0
2011-01-18 15:30:00,26.72,26.75,26.63,26.75,313500.0,20.5643,20.5874,20.4951,20.5874,313500.0
2011-01-19 09:30:00,26.51,26.62,26.1,26.15,458000.0,20.4027,20.4874,20.0872,20.1256,458000.0
2011-01-19 10:00:00,26.15,26.19,26.04,26.06,276600.0,20.1256,20.1564,20.041,20.0564,276600.0
2011-01-19 10:30:00,26.05,26.09,25.98,26.04,329700.0,20.0487,20.0795,19.9948,20.041,329700.0
2011-01-19 11:00:00,26.04,26.17,26.03,26.06,187700.0,20.041,20.141,20.0333,20.0564,187700.0
2011-01-19 11:30:00,26.07,26.1,26.02,26.03,158800.0,20.0641,20.0872,20.0256,20.0333,158800.0
2011-01-19 12:00:00,26.02,26.03,25.91,25.98,192900.0,20.0256,20.0333,19.9409,19.9948,192900.0
2011-01-19 12:30:00,25.98,25.99,25.79,25.84,203400.0,19.9948,20.0025,19.8486,19.8871,203400.0
2011-01-19 13:00:00,25.84,25.88,25.79,25.84,145800.0,19.8871,19.9178,19.8486,19.8871,145800.0
2011-01-19 13:30:00,25.84,25.91,25.81,25.85,148900.0,19.8871,19.9409,19.864,19.8948,148900.0
2011-01-19 14:00:00,25.85,25.86,25.8,25.82,187000.0,19.8948,19.9025,19.8563,19.8717,187000.0
2011-01-19 14:30:00,25.83,25.83,25.69,25.71,234800.0,19.8794,19.8794,19.7716,19.787,234800.0
2011-01-19 15:00:00,25.7,25.75,25.63,25.68,337200.0,19.7793,19.8178,19.7254,19.7639,337200.0
2011-01-19 15:30:00,25.68,25.7,25.52,25.7,730300.0,19.7639,19.7793,19.6408,19.7793,730300.0
2011-01-20 09:30:00,25.62,25.85,25.58,25.77,132900.0,19.7177,19.8948,19.687,19.8332,132900.0
2011-01-20 10:00:00,25.77,25.79,25.62,25.64,93900.0,19.8332,19.8486,19.7177,19.7331,93900.0
2011-01-20 10:30:00,25.64,25.75,25.61,25.67,129200.0,19.7331,19.8178,19.71,19.7562,129200.0
2011-01-20 11:00:00,25.66,25.86,25.66,25.8,135000.0,19.7485,19.9025,19.7485,19.8563,135000.0
2011-01-20 11:30:00,25.8,25.88,25.75,25.86,66900.0,19.8563,19.9178,19.8178,19.9025,66900.0
2011-01-20 12:00:00,25.87,25.89,25.85,25.85,56800.0,19.9101,19.9255,19.8948,19.8948,56800.0
2011-01-20 12:30:00,25.85,25.97,25.83,25.95,81500.0,19.8948,19.9871,19.8794,19.9717,81500.0
2011-01-20 13:00:00,25.95,25.96,25.9,25.9,348900.0,19.9717,19.9794,19.9332,19.9332,348900.0
2011-01-20 13:30:00,25.9,25.9,25.77,25.78,173900.0,19.9332,19.9332,19.8332,19.8409,173900.0
2011-01-20 14:00:00,25.78,25.8,25.73,25.73,371800.0,19.8409,19.8563,19.8024,19.8024,371800.0
2011-01-20 14:30:00,25.74,25.81,25.69,25.77,187800.0,19.8101,19.864,19.7716,19.8332,187800.0
2011-01-20 15:00:00,25.77,25.81,25.63,25.64,194000.0,19.8332,19.864,19.7254,19.7331,194000.0
2011-01-20 15:30:00,25.64,25.67,25.59,25.66,366600.0,19.7331,19.7562,19.6947,19.7485,366600.0
2011-01-21 09:30:00,25.74,25.83,25.63,25.67,161900.0,19.8101,19.8794,19.7254,19.7562,161900.0
2011-01-21 10:00:00,25.68,25.68,25.54,25.56,72100.0,19.7639,19.7639,19.6562,19.6716,72100.0
2011-01-21 10:30:00,25.56,25.61,25.53,25.56,54300.0,19.6716,19.71,19.6485,19.6716,54300.0
2011-01-21 11:00:00,25.55,25.57,25.51,25.52,65500.0,19.6639,19.6793,19.6331,19.6408,65500.0
2011-01-21 11:30:00,25.53,25.53,25.39,25.4,78700.0,19.6485,19.6485,19.5407,19.5484,78700.0
2011-01-21 12:00:00,25.4,25.4,25.39,25.39,38700.0,19.5484,19.5484,19.5407,19.5407,38700.0
2011-01-21 12:30:00,25.4,25.4,25.33,25.36,139400.0,19.5484,19.5484,19.4946,19.5176,139400.0
2011-01-21 13:00:00,25.37,25.47,25.36,25.47,170600.0,19.5253,19.6023,19.5176,19.6023,170600.0
2011-01-21 13:30:00,25.47,25.5,25.41,25.44,164200.0,19.6023,19.6254,19.5561,19.5792,164200.0
2011-01-21 14:00:00,25.45,25.53,25.44,25.49,148300.0,19.5869,19.6485,19.5792,19.6177,148300.0
2011-01-21 14:30:00,25.49,25.56,25.49,25.5,89400.0,19.6177,19.6716,19.6177,19.6254,89400.0
2011-01-21 15:00:00,25.5,25.56,25.46,25.55,119100.0,19.6254,19.6716,19.5946,19.6639,119100.0
2011-01-21 15:30:00,25.55,25.56,25.4,25.43,263300.0,19.6639,19.6716,19.5484,19.5715,263300.0
2011-01-24 09:30:00,25.07,26.04,24.99,26.01,321000.0,19.2944,20.041,19.2329,20.0179,321000.0
2011-01-24 10:00:00,26.0,26.27,25.93,26.06,332300.0,20.0102,20.218,19.9563,20.0564,332300.0
2011-01-24 10:30:00,26.07,26.25,25.96,25.97,161700.0,20.0641,20.2026,19.9794,19.9871,161700.0
2011-01-24 11:00:00,25.97,26.38,25.96,26.33,157700.0,19.9871,20.3027,19.9794,20.2642,157700.0
2011-01-24 11:30:00,26.33,26.44,26.19,26.43,164100.0,20.2642,20.3488,20.1564,20.3411,164100.0
2011-01-24 12:00:00,26.42,26.47,26.26,26.26,91500.0,20.3334,20.3719,20.2103,20.2103,91500.0
2011-01-24 12:30:00,26.26,26.47,26.2,26.47,305200.0,20.2103,20.3719,20.1641,20.3719,305200.0
2011-01-24 13:00:00,26.46,26.59,26.46,26.59,194200.0,20.3642,20.4643,20.3642,20.4643,194200.0
2011-01-24 13:30:00,26.58,26.65,26.44,26.51,176300.0,20.4566,20.5105,20.3488,20.4027,176300.0
2011-01-24 14:00:00,26.51,26.54,26.44,26.44,63300.0,20.4027,20.4258,20.3488,20.3488,63300.0
2011-01-24 14:30:00,26.45,26.57,26.44,26.55,97700.0,20.3565,20.4489,20.3488,20.4335,97700.0
2011-01-24 15:00:00,26.56,26.71,26.55,26.67,214800.0,20.4412,20.5566,20.4335,20.5258,214800.0
2011-01-24 15:30:00,26.68,26.86,26.67,26.83,410900.0,20.5335,20.6721,20.5258,20.649,410900.0
2011-01-25 09:30:00,26.73,26.73,26.31,26.42,155400.0,20.572,20.572,20.2488,20.3334,155400.0
2011-01-25 10:00:00,26.42,26.53,26.36,26.48,83400.0,20.3334,20.4181,20.2873,20.3796,83400.0
2011-01-25 10:30:00,26.49,26.76,26.48,26.66,71300.0,20.3873,20.5951,20.3796,20.5182,71300.0
2011-01-25 11:00:00,26.66,26.66,26.52,26.58,63300.0,20.5182,20.5182,20.4104,20.4566,63300.0
2011-01-25 11:30:00,26.59,26.65,26.52,26.61,26700.0,20.4643,20.5105,20.4104,20.4797,26700.0
2011-01-25 12:00:00,26.62,26.76,26.62,26.74,16900.0,20.4874,20.5951,20.4874,20.5797,16900.0
2011-01-25 12:30:00,26.75,26.82,26.74,26.77,19000.0,20.5874,20.6413,20.5797,20.6028,19000.0
2011-01-25 13:00:00,26.77,26.79,26.73,26.73,21300.0,20.6028,20.6182,20.572,20.572,21300.0
2011-01-25 13:30:00,26.73,26.76,26.68,26.75,19100.0,20.572,20.5951,20.5335,20.5874,19100.0
2011-01-25 14:00:00,26.74,26.75,26.56,26.59,46900.0,20.5797,20.5874,20.4412,20.4643,46900.0
2011-01-25 14:30:00,26.58,26.63,26.56,26.59,43100.0,20.4566,20.4951,20.4412,20.4643,43100.0
2011-01-25 15:00:00,26.58,26.78,26.58,26.77,76200.0,20.4566,20.6105,20.4566,20.6028,76200.0
2011-01-25 15:30:00,26.78,26.84,26.74,26.83,269600.0,20.6105,20.6567,20.5797,20.649,269600.0
2011-01-26 09:30:00,26.9,27.27,26.89,27.25,115600.0,20.7029,20.9876,20.6952,20.9722,115600.0
2011-01-26 10:00:00,27.24,27.32,27.21,27.28,105400.0,20.9645,21.0261,20.9414,20.9953,105400.0
2011-01-26 10:30:00,27.28,27.44,27.24,27.26,74400.0,20.9953,21.1185,20.9645,20.9799,74400.0
2011-01-26 11:00:00,27.26,27.31,27.25,27.26,107500.0,20.9799,21.0184,20.9722,20.9799,107500.0
2011-01-26 11:30:00,27.26,27.35,27.14,27.17,82800.0,20.9799,21.0492,20.8876,20.9107,82800.0
2011-01-26 12:00:00,27.17,27.17,27.09,27.13,19900.0,20.9107,20.9107,20.8491,20.8799,19900.0
2011-01-26 12:30:00,27.14,27.14,27.04,27.08,29000.0,20.8876,20.8876,20.8106,20.8414,29000.0
2011-01-26 13:00:00,27.07,27.13,27.07,27.13,34700.0,20.8337,20.8799,20.8337,20.8799,34700.0
2011-01-26 13:30:00,27.13,27.15,27.11,27.11,37900.0,20.8799,20.8953,20.8645,20.8645,37900.0
2011-01-26 14:00:00,27.1,27.16,27.09,27.13,77600.0,20.8568,20.903,20.8491,20.8799,77600.0
2011-01-26 14:30:00,27.13,27.22,27.1,27.2,67800.0,20.8799,20.9491,20.8568,20.9337,67800.0
2011-01-26 15:00:00,27.2,27.25,27.16,27.2,72100.0,20.9337,20.9722,20.903,20.9337,72100.0
2011-01-26 15:30:00,27.2,27.26,27.11,27.25,252600.0,20.9337,20.9799,20.8645,20.9722,252600.0
2011-01-27 09:30:00,27.26,27.26,27.02,27.15,59400.0,20.9799,20.9799,20.7952,20.8953,59400.0
2011-01-27 10:00:00,27.15,27.21,27.09,27.17,60600.0,20.8953,20.9414,20.8491,20.9107,60600.0
2011-01-27 10:30:00,27.17,27.2,27.09,27.14,65600.0,20.9107,20.9337,20.8491,20.8876,65600.0
2011-01-27 11:00:00,27.14,27.17,27.08,27.16,85200.0,20.8876,20.9107,20.8414,20.903,85200.0
2011-01-27 11:30:00,27.16,27.17,27.08,27.14,49700.0,20.903,20.9107,20.8414,20.8876,49700.0
2011-01-27 12:00:00,27.13,27.15,27.09,27.12,27800.0,20.8799,20.8953,20.8491,20.8722,27800.0
2011-01-27 12:30:00,27.12,27.2,27.11,27.19,36100.0,20.8722,20.9337,20.8645,20.9261,36100.0
2011-01-27 13:00:00,27.19,27.2,27.13,27.16,21200.0,20.9261,20.9337,20.8799,20.903,21200.0
2011-01-27 13:30:00,27.17,27.18,27.09,27.12,26600.0,20.9107,20.9184,20.8491,20.8722,26600.0
2011-01-27 14:00:00,27.12,27.14,27.09,27.09,47300.0,20.8722,20.8876,20.8491,20.8491,47300.0
2011-01-27 14:30:00,27.1,27.18,27.1,27.14,54100.0,20.8568,20.9184,20.8568,20.8876,54100.0
2011-01-27 15:00:00,27.14,27.23,27.09,27.22,104900.0,20.8876,20.9568,20.8491,20.9491,104900.0
2011-01-27 15:30:00,27.21,27.23,27.15,27.19,178600.0,20.9414,20.9568,20.8953,20.9261,178600.0
2011-01-28 09:30:00,27.22,27.3,27.14,27.18,35700.0,20.9491,21.0107,20.8876,20.9184,35700.0
2011-01-28 10:00:00,27.17,27.27,27.12,27.25,121700.0,20.9107,20.9876,20.8722,20.9722,121700.0
2011-01-28 10:30:00,27.25,27.28,27.19,27.19,121500.0,20.9722,20.9953,20.9261,20.9261,121500.0
2011-01-28 11:00:00,27.17,27.17,26.93,26.94,81100.0,20.9107,20.9107,20.7259,20.7336,81100.0
2011-01-28 11:30:00,26.95,26.95,26.78,26.78,34000.0,20.7413,20.7413,20.6105,20.6105,34000.0
2011-01-28 12:00:00,26.79,26.85,26.75,26.82,49300.0,20.6182,20.6644,20.5874,20.6413,49300.0
2011-01-28 12:30:00,26.81,26.91,26.78,26.8,54800.0,20.6336,20.7106,20.6105,20.6259,54800.0
2011-01-28 13:00:00,26.8,26.81,26.65,26.68,46200.0,20.6259,20.6336,20.5105,20.5335,46200.0
2011-01-28 13:30:00,26.67,26.7,26.6,26.69,29900.0,20.5258,20.5489,20.472,20.5412,29900.0
2011-01-28 14:00:00,26.7,26.73,26.64,26.66,59000.0,20.5489,20.572,20.5028,20.5182,59000.0
2011-01-28 14:30:00,26.67,26.75,26.66,26.7,48400.0,20.5258,20.5874,20.5182,20.5489,48400.0
2011-01-28 15:00:00,26.69,26.73,26.57,26.58,94800.0,20.5412,20.572,20.4489,20.4566,94800.0
2011-01-28 15:30:00,26.58,26.63,26.52,26.63,241900.0,20.4566,20.4951,20.4104,20.4951,241900.0
2011-01-31 09:30:00,26.72,26.81,26.66,26.76,40600.0,20.5643,20.6336,20.5182,20.5951,40600.0
2011-01-31 10:00:00,26.73,26.88,26.73,26.81,44800.0,20.572,20.6875,20.572,20.6336,44800.0
2011-01-31 10:30:00,26.82,26.91,26.78,26.88,25500.0,20.6413,20.7106,20.6105,20.6875,25500.0
2011-01-31 11:00:00,26.88,26.89,26.8,26.83,12500.0,20.6875,20.6952,20.6259,20.649,12500.0
2011-01-31 11:30:00,26.83,26.84,26.77,26.8,15000.0,20.649,20.6567,20.6028,20.6259,15000.0
2011-01-31 12:00:00,26.8,26.83,26.77,26.82,46700.0,20.6259,20.649,20.6028,20.6413,46700.0
2011-01-31 12:30:00,26.81,26.81,26.74,26.77,15200.0,20.6336,20.6336,20.5797,20.6028,15200.0
2011-01-31 13:00:00,26.78,26.82,26.75,26.82,36700.0,20.6105,20.6413,20.5874,20.6413,36700.0
2011-01-31 13:30:00,26.82,26.83,26.78,26.78,41800.0,20.6413,20.649,20.6105,20.6105,41800.0
2011-01-31 14:00:00,26.79,26.83,26.68,26.69,53800.0,20.6182,20.649,20.5335,20.5412,53800.0
2011-01-31 14:30:00,26.69,26.71,26.63,26.7,43500.0,20.5412,20.5566,20.4951,20.5489,43500.0
2011-01-31 15:00:00,26.7,26.73,26.68,26.71,118700.0,20.5489,20.572,20.5335,20.5566,118700.0
2011-01-31 15:30:00,26.71,26.74,26.63,26.68,306200.0,20.5566,20.5797,20.4951,20.5335,306200.0
2011-02-01 09:30:00,26.69,26.9,26.69,26.9,95000.0,20.5412,20.7029,20.5412,20.7029,95000.0
2011-02-01 10:00:00,26.89,27.12,26.89,27.1,106900.0,20.6952,20.8722,20.6952,20.8568,106900.0
2011-02-01 10:30:00,27.09,27.18,27.09,27.16,168200.0,20.8491,20.9184,20.8491,20.903,168200.0
2011-02-01 11:00:00,27.16,27.2,27.14,27.15,100200.0,20.903,20.9337,20.8876,20.8953,100200.0
2011-02-01 11:30:00,27.16,27.36,27.16,27.35,101600.0,20.903,21.0569,20.903,21.0492,101600.0
2011-02-01 12:00:00,27.36,27.52,27.34,27.51,127400.0,21.0569,21.18,21.0415,21.1723,127400.0
2011-02-01 12:30:00,27.5,27.58,27.47,27.56,92800.0,21.1646,21.2262,21.1415,21.2108,92800.0
2011-02-01 13:00:00,27.56,27.67,27.55,27.65,146300.0,21.2108,21.2955,21.2031,21.2801,146300.0
2011-02-01 13:30:00,27.64,27.79,27.64,27.75,219600.0,21.2724,21.3878,21.2724,21.357,219600.0
2011-02-01 14:00:00,27.75,27.77,27.72,27.75,174000.0,21.357,21.3724,21.334,21.357,174000.0
2011-02-01 14:30:00,27.75,27.79,27.69,27.77,131900.0,21.357,21.3878,21.3109,21.3724,131900.0
2011-02-01 15:00:00,27.77,27.89,27.75,27.87,260100.0,21.3724,21.4648,21.357,21.4494,260100.0
2011-02-01 15:30:00,27.86,27.98,27.82,27.92,783000.0,21.4417,21.5341,21.4109,21.4879,783000.0
2011-02-02 09:30:00,27.77,27.85,27.68,27.71,129800.0,21.3724,21.434,21.3032,21.3263,129800.0
2011-02-02 10:00:00,27.72,27.74,27.62,27.72,138800.0,21.334,21.3493,21.257,21.334,138800.0
2011-02-02 10:30:00,27.72,27.77,27.64,27.67,56000.0,21.334,21.3724,21.2724,21.2955,56000.0
2011-02-02 11:00:00,27.66,27.66,27.59,27.62,58400.0,21.2878,21.2878,21.2339,21.257,58400.0
2011-02-02 11:30:00,27.61,27.67,27.6,27.64,45900.0,21.2493,21.2955,21.2416,21.2724,45900.0
2011-02-02 12:00:00,27.63,27.64,27.5,27.5,65800.0,21.2647,21.2724,21.1646,21.1646,65800.0
2011-02-02 12:30:00,27.5,27.56,27.5,27.55,53700.0,21.1646,21.2108,21.1646,21.2031,53700.0
2011-02-02 13:00:00,27.55,27.59,27.54,27.55,36500.0,21.2031,21.2339,21.1954,21.2031,36500.0
2011-02-02 13:30:00,27.55,27.56,27.51,27.52,53600.0,21.2031,21.2108,21.1723,21.18,53600.0
2011-02-02 14:00:00,27.52,27.53,27.46,27.52,134400.0,21.18,21.1877,21.1338,21.18,134400.0
2011-02-02 14:30:00,27.52,27.56,27.5,27.56,79600.0,21.18,21.2108,21.1646,21.2108,79600.0
2011-02-02 15:00:00,27.56,27.6,27.52,27.57,120600.0,21.2108,21.2416,21.18,21.2185,120600.0
2011-02-02 15:30:00,27.56,27.58,27.5,27.54,327000.0,21.2108,21.2262,21.1646,21.1954,327000.0
2011-02-03 09:30:00,27.65,27.89,27.58,27.74,92700.0,21.2801,21.4648,21.2262,21.3493,92700.0
2011-02-03 10:00:00,27.74,27.79,27.52,27.62,63800.0,21.3493,21.3878,21.18,21.257,63800.0
2011-02-03 10:30:00,27.61,27.71,27.59,27.68,39800.0,21.2493,21.3263,21.2339,21.3032,39800.0
2011-02-03 11:00:00,27.67,27.75,27.65,27.75,63400.0,21.2955,21.357,21.2801,21.357,63400.0
2011-02-03 11:30:00,27.74,27.89,27.74,27.89,84500.0,21.3493,21.4648,21.3493,21.4648,84500.0
2011-02-03 12:00:00,27.89,27.89,27.81,27.87,74300.0,21.4648,21.4648,21.4032,21.4494,74300.0
2011-02-03 12:30:00,27.87,27.89,27.82,27.84,30500.0,21.4494,21.4648,21.4109,21.4263,30500.0
2011-02-03 13:00:00,27.84,27.88,27.79,27.87,30600.0,21.4263,21.4571,21.3878,21.4494,30600.0
2011-02-03 13:30:00,27.87,27.88,27.78,27.8,46400.0,21.4494,21.4571,21.3801,21.3955,46400.0
2011-02-03 14:00:00,27.81,27.98,27.81,27.97,69500.0,21.4032,21.5341,21.4032,21.5264,69500.0
2011-02-03 14:30:00,27.98,28.11,27.95,28.06,95500.0,21.5341,21.6341,21.511,21.5956,95500.0
2011-02-03 15:00:00,28.06,28.2,28.06,28.18,133300.0,21.5956,21.7034,21.5956,21.688,133300.0
2011-02-03 15:30:00,28.18,28.2,28.13,28.19,243900.0,21.688,21.7034,21.6495,21.6957,243900.0
2011-02-04 09:30:00,28.14,28.2,27.88,27.92,114200.0,21.6572,21.7034,21.4571,21.4879,114200.0
2011-02-04 10:00:00,27.92,27.97,27.89,27.97,128700.0,21.4879,21.5264,21.4648,21.5264,128700.0
2011-02-04 10:30:00,27.97,28.03,27.9,27.99,92600.0,21.5264,21.5725,21.4725,21.5417,92600.0
2011-02-04 11:00:00,27.99,28.03,27.92,27.97,56100.0,21.5417,21.5725,21.4879,21.5264,56100.0
2011-02-04 11:30:00,27.98,28.05,27.96,27.98,58800.0,21.5341,21.5879,21.5187,21.5341,58800.0
2011-02-04 12:00:00,27.97,28.0,27.9,28.0,38400.0,21.5264,21.5494,21.4725,21.5494,38400.0
2011-02-04 12:30:00,27.99,28.03,27.99,28.02,68200.0,21.5417,21.5725,21.5417,21.5648,68200.0
2011-02-04 13:00:00,28.03,28.15,28.02,28.15,33300.0,21.5725,21.6649,21.5648,21.6649,33300.0
2011-02-04 13:30:00,28.14,28.16,28.09,28.15,25500.0,21.6572,21.6726,21.6187,21.6649,25500.0
2011-02-04 14:00:00,28.15,28.22,28.14,28.22,69900.0,21.6649,21.7188,21.6572,21.7188,69900.0
2011-02-04 14:30:00,28.22,28.22,28.17,28.2,56700.0,21.7188,21.7188,21.6803,21.7034,56700.0
2011-02-04 15:00:00,28.2,28.23,28.18,28.18,64900.0,21.7034,21.7265,21.688,21.688,64900.0
2011-02-04 15:30:00,28.19,28.21,28.17,28.18,124000.0,21.6957,21.7111,21.6803,21.688,124000.0
2011-02-07 09:30:00,28.16,28.33,28.11,28.22,49500.0,21.6726,21.8034,21.6341,21.7188,49500.0
2011-02-07 10:00:00,28.22,28.33,28.17,28.27,45200.0,21.7188,21.8034,21.6803,21.7572,45200.0
2011-02-07 10:30:00,28.27,28.28,28.19,28.25,26900.0,21.7572,21.7649,21.6957,21.7419,26900.0
2011-02-07 11:00:00,28.26,28.38,28.25,28.26,58400.0,21.7495,21.8419,21.7419,21.7495,58400.0
2011-02-07 11:30:00,28.25,28.37,28.25,28.27,22700.0,21.7419,21.8342,21.7419,21.7572,22700.0
2011-02-07 12:00:00,28.27,28.28,28.19,28.2,41700.0,21.7572,21.7649,21.6957,21.7034,41700.0
2011-02-07 12:30:00,28.2,28.28,28.2,28.23,25900.0,21.7034,21.7649,21.7034,21.7265,25900.0
2011-02-07 13:00:00,28.24,28.27,28.22,28.23,22100.0,21.7342,21.7572,21.7188,21.7265,22100.0
2011-02-07 13:30:00,28.22,28.25,28.2,28.25,26100.0,21.7188,21.7419,21.7034,21.7419,26100.0
2011-02-07 14:00:00,28.26,28.28,28.22,28.27,35800.0,21.7495,21.7649,21.7188,21.7572,35800.0
2011-02-07 14:30:00,28.26,28.34,28.26,28.32,54300.0,21.7495,21.8111,21.7495,21.7957,54300.0
2011-02-07 15:00:00,28.33,28.33,28.28,28.33,65300.0,21.8034,21.8034,21.7649,21.8034,65300.0
2011-02-07 15:30:00,28.33,28.36,28.29,28.31,124400.0,21.8034,21.8265,21.7726,21.788,124400.0
2011-02-08 09:30:00,28.28,28.43,28.24,28.27,47400.0,21.7649,21.8804,21.7342,21.7572,47400.0
2011-02-08 10:00:00,28.27,28.35,28.24,28.25,47400.0,21.7572,21.8188,21.7342,21.7419,47400.0
2011-02-08 10:30:00,28.23,28.23,28.1,28.15,105900.0,21.7265,21.7265,21.6264,21.6649,105900.0
2011-02-08 11:00:00,28.14,28.22,28.11,28.2,110200.0,21.6572,21.7188,21.6341,21.7034,110200.0
2011-02-08 11:30:00,28.21,28.26,28.21,28.24,66200.0,21.7111,21.7495,21.7111,21.7342,66200.0
2011-02-08 12:00:00,28.24,28.25,28.14,28.23,69000.0,21.7342,21.7419,21.6572,21.7265,69000.0
2011-02-08 12:30:00,28.23,28.29,28.23,28.27,84600.0,21.7265,21.7726,21.7265,21.7572,84600.0
2011-02-08 13:00:00,28.28,28.32,28.25,28.32,65800.0,21.7649,21.7957,21.7419,21.7957,65800.0
2011-02-08 13:30:00,28.31,28.32,28.27,28.29,35800.0,21.788,21.7957,21.7572,21.7726,35800.0
2011-02-08 14:00:00,28.29,28.3,28.29,28.29,27400.0,21.7726,21.7803,21.7726,21.7726,27400.0
2011-02-08 14:30:00,28.3,28.36,28.26,28.28,72100.0,21.7803,21.8265,21.7495,21.7649,72100.0
2011-02-08 15:00:00,28.27,28.41,28.27,28.33,72200.0,21.7572,21.865,21.7572,21.8034,72200.0
2011-02-08 15:30:00,28.33,28.5,28.33,28.48,233200.0,21.8034,21.9343,21.8034,21.9189,233200.0
2011-02-09 09:30:00,28.35,28.35,28.18,28.27,27900.0,21.8188,21.8188,21.688,21.7572,27900.0
2011-02-09 10:00:00,28.29,28.46,28.27,28.4,34200.0,21.7726,21.9035,21.7572,21.8573,34200.0
2011-02-09 10:30:00,28.39,28.5,28.36,28.4,126200.0,21.8496,21.9343,21.8265,21.8573,126200.0
2011-02-09 11:00:00,28.4,28.41,28.26,28.29,58700.0,21.8573,21.865,21.7495,21.7726,58700.0
2011-02-09 11:30:00,28.29,28.41,28.28,28.36,86400.0,21.7726,21.865,21.7649,21.8265,86400.0
2011-02-09 12:00:00,28.36,28.46,28.34,28.38,33300.0,21.8265,21.9035,21.8111,21.8419,33300.0
2011-02-09 12:30:00,28.38,28.5,28.37,28.5,36100.0,21.8419,21.9343,21.8342,21.9343,36100.0
2011-02-09 13:00:00,28.49,28.61,28.49,28.54,53600.0,21.9266,22.0189,21.9266,21.965,53600.0
2011-02-09 13:30:00,28.54,28.55,28.47,28.51,40700.0,21.965,21.9727,21.9112,21.942,40700.0
2011-02-09 14:00:00,28.52,28.55,28.5,28.54,74600.0,21.9496,21.9727,21.9343,21.965,74600.0
2011-02-09 14:30:00,28.53,28.54,28.47,28.47,550200.0,21.9573,21.965,21.9112,21.9112,550200.0
2011-02-09 15:00:00,28.48,28.48,28.4,28.4,68900.0,21.9189,21.9189,21.8573,21.8573,68900.0
2011-02-09 15:30:00,28.4,28.49,28.39,28.45,206800.0,21.8573,21.9266,21.8496,21.8958,206800.0
2011-02-10 09:30:00,28.36,28.39,28.13,28.18,34600.0,21.8265,21.8496,21.6495,21.688,34600.0
2011-02-10 10:00:00,28.17,28.38,28.14,28.28,49500.0,21.6803,21.8419,21.6572,21.7649,49500.0
2011-02-10 10:30:00,28.27,28.4,28.24,28.34,28300.0,21.7572,21.8573,21.7342,21.8111,28300.0
2011-02-10 11:00:00,28.33,28.5,28.33,28.5,28300.0,21.8034,21.9343,21.8034,21.9343,28300.0
2011-02-10 11:30:00,28.5,28.52,28.4,28.4,42400.0,21.9343,21.9496,21.8573,21.8573,42400.0
2011-02-10 12:00:00,28.4,28.42,28.32,28.34,18900.0,21.8573,21.8727,21.7957,21.8111,18900.0
2011-02-10 12:30:00,28.35,28.37,28.3,28.33,22600.0,21.8188,21.8342,21.7803,21.8034,22600.0
2011-02-10 13:00:00,28.33,28.34,28.24,28.24,36300.0,21.8034,21.8111,21.7342,21.7342,36300.0
2011-02-10 13:30:00,28.24,28.28,28.23,28.27,31700.0,21.7342,21.7649,21.7265,21.7572,31700.0
2011-02-10 14:00:00,28.26,28.29,28.24,28.25,38800.0,21.7495,21.7726,21.7342,21.7419,38800.0
2011-02-10 14:30:00,28.25,28.25,28.23,28.24,33100.0,21.7419,21.7419,21.7265,21.7342,33100.0
2011-02-10 15:00:00,28.24,28.25,28.24,28.25,47200.0,21.7342,21.7419,21.7342,21.7419,47200.0
2011-02-10 15:30:00,28.25,28.32,28.18,28.21,451800.0,21.7419,21.7957,21.688,21.7111,451800.0
2011-02-11 09:30:00,28.17,28.34,28.17,28.33,25800.0,21.6803,21.8111,21.6803,21.8034,25800.0
2011-02-11 10:00:00,28.34,28.4,28.3,28.36,38000.0,21.8111,21.8573,21.7803,21.8265,38000.0
2011-02-11 10:30:00,28.36,28.43,28.33,28.43,35300.0,21.8265,21.8804,21.8034,21.8804,35300.0
2011-02-11 11:00:00,28.43,28.53,28.3,28.37,59200.0,21.8804,21.9573,21.7803,21.8342,59200.0
2011-02-11 11:30:00,28.38,28.38,28.27,28.33,28600.0,21.8419,21.8419,21.7572,21.8034,28600.0
2011-02-11 12:00:00,28.34,28.35,28.26,28.29,21900.0,21.8111,21.8188,21.7495,21.7726,21900.0
2011-02-11 12:30:00,28.29,28.35,28.29,28.34,37400.0,21.7726,21.8188,21.7726,21.8111,37400.0
2011-02-11 13:00:00,28.35,28.4,28.34,28.36,31300.0,21.8188,21.8573,21.8111,21.8265,31300.0
2011-02-11 13:30:00,28.36,28.46,28.36,28.46,23500.0,21.8265,21.9035,21.8265,21.9035,23500.0
2011-02-11 14:00:00,28.46,28.52,28.46,28.49,33100.0,21.9035,21.9496,21.9035,21.9266,33100.0
2011-02-11 14:30:00,28.49,28.52,28.46,28.47,75300.0,21.9266,21.9496,21.9035,21.9112,75300.0
2011-02-11 15:00:00,28.47,28.52,28.43,28.5,45100.0,21.9112,21.9496,21.8804,21.9343,45100.0
2011-02-11 15:30:00,28.5,28.51,28.32,28.39,379700.0,21.9343,21.942,21.7957,21.8496,379700.0
2011-02-14 09:30:00,28.56,28.77,28.44,28.44,111300.0,21.9804,22.1421,21.8881,21.8881,111300.0
2011-02-14 10:00:00,28.45,28.53,28.34,28.39,606800.0,21.8958,21.9573,21.8111,21.8496,606800.0
2011-02-14 10:30:00,28.39,28.46,28.36,28.44,64500.0,21.8496,21.9035,21.8265,21.8881,64500.0
2011-02-14 11:00:00,28.44,28.63,28.43,28.52,74300.0,21.8881,22.0343,21.8804,21.9496,74300.0
2011-02-14 11:30:00,28.52,28.59,28.51,28.57,42000.0,21.9496,22.0035,21.942,21.9881,42000.0
2011-02-14 12:00:00,28.57,28.6,28.38,28.44,172700.0,21.9881,22.0112,21.8419,21.8881,172700.0
2011-02-14 12:30:00,28.44,28.53,28.44,28.52,36500.0,21.8881,21.9573,21.8881,21.9496,36500.0
2011-02-14 13:00:00,28.51,28.52,28.47,28.49,34000.0,21.942,21.9496,21.9112,21.9266,34000.0
2011-02-14 13:30:00,28.5,28.54,28.49,28.54,42400.0,21.9343,21.965,21.9266,21.965,42400.0
2011-02-14 14:00:00,28.54,28.55,28.5,28.53,40900.0,21.965,21.9727,21.9343,21.9573,40900.0
2011-02-14 14:30:00,28.53,28.53,28.51,28.52,23700.0,21.9573,21.9573,21.942,21.9496,23700.0
2011-02-14 15:00:00,28.52,28.54,28.48,28.49,60200.0,21.9496,21.965,21.9189,21.9266,60200.0
2011-02-14 15:30:00,28.49,28.59,28.49,28.54,175600.0,21.9266,22.0035,21.9266,21.965,175600.0
2011-02-15 09:30:00,28.45,28.45,28.25,28.39,81900.0,21.8958,21.8958,21.7419,21.8496,81900.0
2011-02-15 10:00:00,28.38,28.52,28.38,28.51,53100.0,21.8419,21.9496,21.8419,21.942,53100.0
2011-02-15 10:30:00,28.51,28.65,28.49,28.65,52500.0,21.942,22.0497,21.9266,22.0497,52500.0
2011-02-15 11:00:00,28.64,28.65,28.57,28.63,77300.0,22.042,22.0497,21.9881,22.0343,77300.0
2011-02-15 11:30:00,28.63,28.63,28.5,28.55,96100.0,22.0343,22.0343,21.9343,21.9727,96100.0
2011-02-15 12:00:00,28.55,28.57,28.51,28.55,60200.0,21.9727,21.9881,21.942,21.9727,60200.0
2011-02-15 12:30:00,28.55,28.56,28.45,28.47,36300.0,21.9727,21.9804,21.8958,21.9112,36300.0
2011-02-15 13:00:00,28.46,28.5,28.44,28.49,49600.0,21.9035,21.9343,21.8881,21.9266,49600.0
2011-02-15 13:30:00,28.5,28.52,28.47,28.49,64200.0,21.9343,21.9496,21.9112,21.9266,64200.0
2011-02-15 14:00:00,28.49,28.49,28.38,28.39,65600.0,21.9266,21.9266,21.8419,21.8496,65600.0
2011-02-15 14:30:00,28.39,28.45,28.38,28.45,24900.0,21.8496,21.8958,21.8419,21.8958,24900.0
2011-02-15 15:00:00,28.45,28.49,28.44,28.49,76500.0,21.8958,21.9266,21.8881,21.9266,76500.0
2011-02-15 15:30:00,28.49,28.51,28.41,28.44,319000.0,21.9266,21.942,21.865,21.8881,319000.0
2011-02-16 09:30:00,28.56,28.6,28.39,28.42,51000.0,21.9804,22.0112,21.8496,21.8727,51000.0
2011-02-16 10:00:00,28.42,28.47,28.35,28.42,55000.0,21.8727,21.9112,21.8188,21.8727,55000.0
2011-02-16 10:30:00,28.42,28.46,28.39,28.44,57100.0,21.8727,21.9035,21.8496,21.8881,57100.0
2011-02-16 11:00:00,28.45,28.46,28.3,28.33,59500.0,21.8958,21.9035,21.7803,21.8034,59500.0
2011-02-16 11:30:00,28.34,28.38,28.28,28.3,61700.0,21.8111,21.8419,21.7649,21.7803,61700.0
2011-02-16 12:00:00,28.31,28.32,28.19,28.3,54200.0,21.788,21.7957,21.6957,21.7803,54200.0
2011-02-16 12:30:00,28.3,28.3,28.16,28.19,75000.0,21.7803,21.7803,21.6726,21.6957,75000.0
2011-02-16 13:00:00,28.19,28.21,28.15,28.16,57700.0,21.6957,21.7111,21.6649,21.6726,57700.0
2011-02-16 13:30:00,28.16,28.21,28.16,28.19,32600.0,21.6726,21.7111,21.6726,21.6957,32600.0
2011-02-16 14:00:00,28.2,28.21,28.12,28.16,83400.0,21.7034,21.7111,21.6418,21.6726,83400.0
2011-02-16 14:30:00,28.16,28.24,28.15,28.2,105000.0,21.6726,21.7342,21.6649,21.7034,105000.0
2011-02-16 15:00:00,28.2,28.41,28.19,28.39,284300.0,21.7034,21.865,21.6957,21.8496,284300.0
2011-02-16 15:30:00,28.39,28.45,28.29,28.34,269400.0,21.8496,21.8958,21.7726,21.8111,269400.0
2011-02-17 09:30:00,28.22,28.38,28.19,28.3,60600.0,21.7188,21.8419,21.6957,21.7803,60600.0
2011-02-17 10:00:00,28.31,28.43,28.23,28.27,124600.0,21.788,21.8804,21.7265,21.7572,124600.0
2011-02-17 10:30:00,28.27,28.34,28.19,28.21,43200.0,21.7572,21.8111,21.6957,21.7111,43200.0
2011-02-17 11:00:00,28.22,28.26,28.2,28.25,51000.0,21.7188,21.7495,21.7034,21.7419,51000.0
2011-02-17 11:30:00,28.25,28.3,28.25,28.28,34300.0,21.7419,21.7803,21.7419,21.7649,34300.0
2011-02-17 12:00:00,28.29,28.29,28.25,28.25,24500.0,21.7726,21.7726,21.7419,21.7419,24500.0
2011-02-17 12:30:00,28.26,28.28,28.12,28.12,58100.0,21.7495,21.7649,21.6418,21.6418,58100.0
2011-02-17 13:00:00,28.13,28.24,28.11,28.24,58000.0,21.6495,21.7342,21.6341,21.7342,58000.0
2011-02-17 13:30:00,28.25,28.26,28.24,28.25,32700.0,21.7419,21.7495,21.7342,21.7419,32700.0
2011-02-17 14:00:00,28.25,28.27,28.23,28.24,62700.0,21.7419,21.7572,21.7265,21.7342,62700.0
2011-02-17 14:30:00,28.23,28.23,28.18,28.2,42200.0,21.7265,21.7265,21.688,21.7034,42200.0
2011-02-17 15:00:00,28.2,28.26,28.2,28.25,94700.0,21.7034,21.7495,21.7034,21.7419,94700.0
2011-02-17 15:30:00,28.26,28.31,28.22,28.29,206000.0,21.7495,21.788,21.7188,21.7726,206000.0
2011-02-18 09:30:00,28.34,28.37,28.2,28.26,179400.0,21.8111,21.8342,21.7034,21.7495,179400.0
2011-02-18 10:00:00,28.28,28.38,28.24,28.33,159700.0,21.7649,21.8419,21.7342,21.8034,159700.0
2011-02-18 10:30:00,28.32,28.33,28.24,28.25,120900.0,21.7957,21.8034,21.7342,21.7419,120900.0
2011-02-18 11:00:00,28.24,28.25,28.11,28.18,77000.0,21.7342,21.7419,21.6341,21.688,77000.0
2011-02-18 11:30:00,28.19,28.2,28.11,28.17,63800.0,21.6957,21.7034,21.6341,21.6803,63800.0
2011-02-18 12:00:00,28.18,28.22,28.14,28.2,118200.0,21.688,21.7188,21.6572,21.7034,118200.0
2011-02-18 12:30:00,28.2,28.21,28.16,28.18,69600.0,21.7034,21.7111,21.6726,21.688,69600.0
2011-02-18 13:00:00,28.19,28.2,28.17,28.19,24400.0,21.6957,21.7034,21.6803,21.6957,24400.0
2011-02-18 13:30:00,28.18,28.2,28.16,28.2,71300.0,21.688,21.7034,21.6726,21.7034,71300.0
2011-02-18 14:00:00,28.2,28.2,28.12,28.12,81100.0,21.7034,21.7034,21.6418,21.6418,81100.0
2011-02-18 14:30:00,28.12,28.18,28.12,28.13,64300.0,21.6418,21.688,21.6418,21.6495,64300.0
2011-02-18 15:00:00,28.13,28.17,28.11,28.17,57000.0,21.6495,21.6803,21.6341,21.6803,57000.0
2011-02-18 15:30:00,28.16,28.26,28.14,28.23,339300.0,21.6726,21.7495,21.6572,21.7265,339300.0
2011-02-22 09:30:00,27.9,27.94,27.73,27.91,66400.0,21.4725,21.5033,21.3416,21.4802,66400.0
2011-02-22 10:00:00,27.91,27.96,27.85,27.87,59700.0,21.4802,21.5187,21.434,21.4494,59700.0
2011-02-22 10:30:00,27.86,28.05,27.84,27.99,81200.0,21.4417,21.5879,21.4263,21.5417,81200.0
2011-02-22 11:00:00,27.99,28.01,27.89,27.92,58700.0,21.5417,21.5571,21.4648,21.4879,58700.0
2011-02-22 11:30:00,27.93,27.97,27.88,27.97,56800.0,21.4956,21.5264,21.4571,21.5264,56800.0
2011-02-22 12:00:00,27.96,27.97,27.84,27.91,62500.0,21.5187,21.5264,21.4263,21.4802,62500.0
2011-02-22 12:30:00,27.91,27.93,27.76,27.77,47400.0,21.4802,21.4956,21.3647,21.3724,47400.0
2011-02-22 13:00:00,27.77,27.86,27.74,27.78,45500.0,21.3724,21.4417,21.3493,21.3801,45500.0
2011-02-22 13:30:00,27.78,27.81,27.71,27.77,63300.0,21.3801,21.4032,21.3263,21.3724,63300.0
2011-02-22 14:00:00,27.77,27.81,27.72,27.76,60400.0,21.3724,21.4032,21.334,21.3647,60400.0
2011-02-22 14:30:00,27.76,27.83,27.75,27.78,58600.0,21.3647,21.4186,21.357,21.3801,58600.0
2011-02-22 15:00:00,27.78,27.81,27.7,27.71,134300.0,21.3801,21.4032,21.3186,21.3263,134300.0
2011-02-22 15:30:00,27.71,27.77,27.65,27.77,318700.0,21.3263,21.3724,21.2801,21.3724,318700.0
2011-02-23 09:30:00,27.79,28.08,27.79,28.07,117500.0,21.3878,21.611,21.3878,21.6033,117500.0
2011-02-23 10:00:00,28.07,28.13,27.91,27.96,132700.0,21.6033,21.6495,21.4802,21.5187,132700.0
2011-02-23 10:30:00,27.97,28.0,27.83,27.97,65400.0,21.5264,21.5494,21.4186,21.5264,65400.0
2011-02-23 11:00:00,27.97,27.97,27.86,27.89,65800.0,21.5264,21.5264,21.4417,21.4648,65800.0
2011-02-23 11:30:00,27.88,27.94,27.73,27.75,107200.0,21.4571,21.5033,21.3416,21.357,107200.0
2011-02-23 12:00:00,27.74,27.74,27.53,27.67,120200.0,21.3493,21.3493,21.1877,21.2955,120200.0
2011-02-23 12:30:00,27.66,27.73,27.53,27.58,124600.0,21.2878,21.3416,21.1877,21.2262,124600.0
2011-02-23 13:00:00,27.59,27.6,27.34,27.51,85200.0,21.2339,21.2416,21.0415,21.1723,85200.0
2011-02-23 13:30:00,27.52,27.6,27.47,27.55,65600.0,21.18,21.2416,21.1415,21.2031,65600.0
2011-02-23 14:00:00,27.56,27.75,27.55,27.72,62300.0,21.2108,21.357,21.2031,21.334,62300.0
2011-02-23 14:30:00,27.72,27.81,27.69,27.81,92400.0,21.334,21.4032,21.3109,21.4032,92400.0
2011-02-23 15:00:00,27.81,27.85,27.71,27.84,149900.0,21.4032,21.434,21.3263,21.4263,149900.0
2011-02-23 15:30:00,27.84,27.85,27.68,27.74,323400.0,21.4263,21.434,21.3032,21.3493,323400.0
2011-02-24 09:30:00,27.67,27.85,27.56,27.74,90400.0,21.2955,21.434,21.2108,21.3493,90400.0
2011-02-24 10:00:00,27.74,27.8,27.59,27.68,124200.0,21.3493,21.3955,21.2339,21.3032,124200.0
2011-02-24 10:30:00,27.69,27.69,27.46,27.5,122200.0,21.3109,21.3109,21.1338,21.1646,122200.0
2011-02-24 11:00:00,27.51,27.56,27.44,27.53,66100.0,21.1723,21.2108,21.1185,21.1877,66100.0
2011-02-24 11:30:00,27.53,27.54,27.27,27.35,52700.0,21.1877,21.1954,20.9876,21.0492,52700.0
2011-02-24 12:00:00,27.36,27.38,27.2,27.21,61600.0,21.0569,21.0723,20.9337,20.9414,61600.0
2011-02-24 12:30:00,27.21,27.29,27.16,27.19,112300.0,20.9414,21.003,20.903,20.9261,112300.0
2011-02-24 13:00:00,27.18,27.21,27.07,27.1,80000.0,20.9184,20.9414,20.8337,20.8568,80000.0
2011-02-24 13:30:00,27.09,27.12,26.84,26.91,105500.0,20.8491,20.8722,20.6567,20.7106,105500.0
2011-02-24 14:00:00,26.91,27.2,26.9,27.13,99000.0,20.7106,20.9337,20.7029,20.8799,99000.0
2011-02-24 14:30:00,27.14,27.21,27.1,27.16,119400.0,20.8876,20.9414,20.8568,20.903,119400.0
2011-02-24 15:00:00,27.16,27.27,27.11,27.25,208000.0,20.903,20.9876,20.8645,20.9722,208000.0
2011-02-24 15:30:00,27.25,27.31,27.18,27.19,249600.0,20.9722,21.0184,20.9184,20.9261,249600.0
2011-02-25 09:30:00,27.31,27.44,27.22,27.23,40000.0,21.0184,21.1185,20.9491,20.9568,40000.0
2011-02-25 10:00:00,27.25,27.45,27.24,27.33,36800.0,20.9722,21.1262,20.9645,21.0338,36800.0
2011-02-25 10:30:00,27.34,27.41,27.21,27.31,57000.0,21.0415,21.0954,20.9414,21.0184,57000.0
2011-02-25 11:00:00,27.31,27.36,27.19,27.22,41700.0,21.0184,21.0569,20.9261,20.9491,41700.0
2011-02-25 11:30:00,27.23,27.23,27.1,27.14,46300.0,20.9568,20.9568,20.8568,20.8876,46300.0
2011-02-25 12:00:00,27.14,27.35,27.12,27.35,21900.0,20.8876,21.0492,20.8722,21.0492,21900.0
2011-02-25 12:30:00,27.34,27.37,27.31,27.36,31200.0,21.0415,21.0646,21.0184,21.0569,31200.0
2011-02-25 13:00:00,27.37,27.44,27.36,27.43,17500.0,21.0646,21.1185,21.0569,21.1108,17500.0
2011-02-25 13:30:00,27.43,27.43,27.39,27.39,20100.0,21.1108,21.1108,21.08,21.08,20100.0
2011-02-25 14:00:00,27.39,27.45,27.38,27.39,28400.0,21.08,21.1262,21.0723,21.08,28400.0
2011-02-25 14:30:00,27.4,27.43,27.37,27.4,32900.0,21.0877,21.1108,21.0646,21.0877,32900.0
2011-02-25 15:00:00,27.4,27.43,27.31,27.33,86700.0,21.0877,21.1108,21.0184,21.0338,86700.0
2011-02-25 15:30:00,27.33,27.45,27.32,27.44,123800.0,21.0338,21.1262,21.0261,21.1185,123800.0
2011-02-28 09:30:00,27.61,27.71,27.43,27.49,51200.0,21.2493,21.3263,21.1108,21.1569,51200.0
2011-02-28 10:00:00,27.49,27.62,27.43,27.59,33600.0,21.1569,21.257,21.1108,21.2339,33600.0
2011-02-28 10:30:00,27.6,27.65,27.59,27.65,28200.0,21.2416,21.2801,21.2339,21.2801,28200.0
2011-02-28 11:00:00,27.65,27.66,27.51,27.53,35500.0,21.2801,21.2878,21.1723,21.1877,35500.0
2011-02-28 11:30:00,27.52,27.64,27.51,27.63,33300.0,21.18,21.2724,21.1723,21.2647,33300.0
2011-02-28 12:00:00,27.62,27.63,27.54,27.61,29100.0,21.257,21.2647,21.1954,21.2493,29100.0
2011-02-28 12:30:00,27.61,27.64,27.5,27.5,26800.0,21.2493,21.2724,21.1646,21.1646,26800.0
2011-02-28 13:00:00,27.5,27.54,27.4,27.41,39400.0,21.1646,21.1954,21.0877,21.0954,39400.0
2011-02-28 13:30:00,27.42,27.52,27.41,27.45,28000.0,21.1031,21.18,21.0954,21.1262,28000.0
2011-02-28 14:00:00,27.45,27.55,27.43,27.55,29600.0,21.1262,21.2031,21.1108,21.2031,29600.0
2011-02-28 14:30:00,27.55,27.58,27.5,27.5,58400.0,21.2031,21.2262,21.1646,21.1646,58400.0
2011-02-28 15:00:00,27.5,27.51,27.43,27.45,99300.0,21.1646,21.1723,21.1108,21.1262,99300.0
2011-02-28 15:30:00,27.45,27.53,27.43,27.53,217400.0,21.1262,21.1877,21.1108,21.1877,217400.0
2011-03-01 09:30:00,27.49,27.65,27.41,27.45,82700.0,21.1569,21.2801,21.0954,21.1262,82700.0
2011-03-01 10:00:00,27.46,27.52,27.29,27.34,95900.0,21.1338,21.18,21.003,21.0415,95900.0
2011-03-01 10:30:00,27.33,27.62,27.24,27.6,60500.0,21.0338,21.257,20.9645,21.2416,60500.0
2011-03-01 11:00:00,27.6,27.63,27.35,27.35,48900.0,21.2416,21.2647,21.0492,21.0492,48900.0
2011-03-01 11:30:00,27.34,27.39,27.18,27.19,112200.0,21.0415,21.08,20.9184,20.9261,112200.0
2011-03-01 12:00:00,27.18,27.2,27.08,27.1,37700.0,20.9184,20.9337,20.8414,20.8568,37700.0
2011-03-01 12:30:00,27.09,27.2,27.09,27.12,44900.0,20.8491,20.9337,20.8491,20.8722,44900.0
2011-03-01 13:00:00,27.12,27.17,27.03,27.04,51200.0,20.8722,20.9107,20.8029,20.8106,51200.0
2011-03-01 13:30:00,27.04,27.1,26.99,27.07,32400.0,20.8106,20.8568,20.7721,20.8337,32400.0
2011-03-01 14:00:00,27.06,27.07,26.88,26.88,62800.0,20.826,20.8337,20.6875,20.6875,62800.0
2011-03-01 14:30:00,26.89,26.95,26.84,26.87,74300.0,20.6952,20.7413,20.6567,20.6798,74300.0
2011-03-01 15:00:00,26.87,27.01,26.84,26.92,88200.0,20.6798,20.7875,20.6567,20.7183,88200.0
2011-03-01 15:30:00,26.91,26.98,26.85,26.86,179400.0,20.7106,20.7644,20.6644,20.6721,179400.0
2011-03-02 09:30:00,26.66,26.89,26.59,26.85,66400.0,20.6172,20.7951,20.5631,20.7642,66400.0
2011-03-02 10:00:00,26.86,27.05,26.86,26.99,42100.0,20.7719,20.9188,20.7719,20.8724,42100.0
2011-03-02 10:30:00,26.98,27.09,26.92,26.92,46200.0,20.8647,20.9498,20.8183,20.8183,46200.0
2011-03-02 11:00:00,26.92,27.07,26.91,27.0,107000.0,20.8183,20.9343,20.8106,20.8802,107000.0
2011-03-02 11:30:00,27.0,27.03,26.88,26.9,54300.0,20.8802,20.9034,20.7874,20.8028,54300.0
2011-03-02 12:00:00,26.88,26.98,26.83,26.98,26200.0,20.7874,20.8647,20.7487,20.8647,26200.0
2011-03-02 12:30:00,26.98,27.02,26.96,26.98,38900.0,20.8647,20.8956,20.8492,20.8647,38900.0
2011-03-02 13:00:00,26.97,27.03,26.93,26.98,46500.0,20.857,20.9034,20.826,20.8647,46500.0
2011-03-02 13:30:00,26.98,27.0,26.86,26.9,24000.0,20.8647,20.8802,20.7719,20.8028,24000.0
2011-03-02 14:00:00,26.9,27.02,26.86,26.92,149200.0,20.8028,20.8956,20.7719,20.8183,149200.0
2011-03-02 14:30:00,26.93,27.04,26.92,26.98,44100.0,20.826,20.9111,20.8183,20.8647,44100.0
2011-03-02 15:00:00,26.98,27.04,26.92,26.94,47500.0,20.8647,20.9111,20.8183,20.8338,47500.0
2011-03-02 15:30:00,26.94,26.96,26.84,26.91,188100.0,20.8338,20.8492,20.7564,20.8106,188100.0
2011-03-03 09:30:00,27.17,27.47,27.16,27.4,56500.0,21.0116,21.2436,21.0039,21.1895,56500.0
2011-03-03 10:00:00,27.39,27.39,27.16,27.2,76100.0,21.1818,21.1818,21.0039,21.0348,76100.0
2011-03-03 10:30:00,27.2,27.31,27.13,27.28,35600.0,21.0348,21.1199,20.9807,21.0967,35600.0
2011-03-03 11:00:00,27.27,27.31,27.24,27.27,28400.0,21.089,21.1199,21.0658,21.089,28400.0
2011-03-03 11:30:00,27.28,27.32,27.27,27.3,32000.0,21.0967,21.1276,21.089,21.1122,32000.0
2011-03-03 12:00:00,27.32,27.32,27.24,27.28,20200.0,21.1276,21.1276,21.0658,21.0967,20200.0
2011-03-03 12:30:00,27.27,27.32,27.25,27.29,21100.0,21.089,21.1276,21.0735,21.1044,21100.0
2011-03-03 13:00:00,27.3,27.32,27.25,27.25,28600.0,21.1122,21.1276,21.0735,21.0735,28600.0
2011-03-03 13:30:00,27.25,27.25,27.21,27.21,32000.0,21.0735,21.0735,21.0426,21.0426,32000.0
2011-03-03 14:00:00,27.21,27.26,27.2,27.26,55000.0,21.0426,21.0812,21.0348,21.0812,55000.0
2011-03-03 14:30:00,27.26,27.28,27.2,27.24,95500.0,21.0812,21.0967,21.0348,21.0658,95500.0
2011-03-03 15:00:00,27.23,27.29,27.18,27.21,117800.0,21.058,21.1044,21.0194,21.0426,117800.0
2011-03-03 15:30:00,27.2,27.31,27.18,27.28,133700.0,21.0348,21.1199,21.0194,21.0967,133700.0
2011-03-04 09:30:00,27.23,27.36,27.19,27.28,36500.0,21.058,21.1586,21.0271,21.0967,36500.0
2011-03-04 10:00:00,27.28,27.31,27.0,27.11,67300.0,21.0967,21.1199,20.8802,20.9652,67300.0
2011-03-04 10:30:00,27.12,27.22,27.08,27.09,78700.0,20.973,21.0503,20.942,20.9498,78700.0
2011-03-04 11:00:00,27.08,27.08,26.9,26.94,42800.0,20.942,20.942,20.8028,20.8338,42800.0
2011-03-04 11:30:00,26.94,27.05,26.91,26.97,46700.0,20.8338,20.9188,20.8106,20.857,46700.0
2011-03-04 12:00:00,26.96,26.99,26.83,26.87,36900.0,20.8492,20.8724,20.7487,20.7796,36900.0
2011-03-04 12:30:00,26.87,26.93,26.84,26.86,32800.0,20.7796,20.826,20.7564,20.7719,32800.0
2011-03-04 13:00:00,26.87,26.9,26.8,26.83,17100.0,20.7796,20.8028,20.7255,20.7487,17100.0
2011-03-04 13:30:00,26.86,26.94,26.77,26.83,38900.0,20.7719,20.8338,20.7023,20.7487,38900.0
2011-03-04 14:00:00,26.83,26.83,26.73,26.77,39100.0,20.7487,20.7487,20.6714,20.7023,39100.0
2011-03-04 14:30:00,26.77,26.79,26.73,26.77,47300.0,20.7023,20.7178,20.6714,20.7023,47300.0
2011-03-04 15:00:00,26.78,26.83,26.72,26.73,109100.0,20.71,20.7487,20.6636,20.6714,109100.0
2011-03-04 15:30:00,26.72,26.95,26.67,26.88,218800.0,20.6636,20.8415,20.625,20.7874,218800.0
2011-03-07 09:30:00,27.04,27.14,26.75,26.87,110500.0,20.9111,20.9884,20.6868,20.7796,110500.0
2011-03-07 10:00:00,26.87,26.89,26.66,26.71,82100.0,20.7796,20.7951,20.6172,20.6559,82100.0
2011-03-07 10:30:00,26.71,26.73,26.46,26.56,84900.0,20.6559,20.6714,20.4626,20.5399,84900.0
2011-03-07 11:00:00,26.54,26.61,26.42,26.42,53300.0,20.5244,20.5786,20.4316,20.4316,53300.0
2011-03-07 11:30:00,26.42,26.54,26.37,26.4,58000.0,20.4316,20.5244,20.393,20.4162,58000.0
2011-03-07 12:00:00,26.42,26.5,26.37,26.46,33700.0,20.4316,20.4935,20.393,20.4626,33700.0
2011-03-07 12:30:00,26.46,26.5,26.37,26.38,34100.0,20.4626,20.4935,20.393,20.4007,34100.0
2011-03-07 13:00:00,26.39,26.41,26.32,26.37,42500.0,20.4084,20.4239,20.3543,20.393,42500.0
2011-03-07 13:30:00,26.37,26.44,26.35,26.37,47200.0,20.393,20.4471,20.3775,20.393,47200.0
2011-03-07 14:00:00,26.38,26.46,26.33,26.41,41000.0,20.4007,20.4626,20.362,20.4239,41000.0
2011-03-07 14:30:00,26.4,26.43,26.34,26.4,58800.0,20.4162,20.4394,20.3698,20.4162,58800.0
2011-03-07 15:00:00,26.41,26.59,26.4,26.55,68600.0,20.4239,20.5631,20.4162,20.5322,68600.0
2011-03-07 15:30:00,26.54,26.59,26.42,26.45,228800.0,20.5244,20.5631,20.4316,20.4548,228800.0
2011-03-08 09:30:00,26.48,26.6,26.31,26.44,81100.0,20.478,20.5708,20.3466,20.4471,81100.0
2011-03-08 10:00:00,26.45,26.57,26.44,26.49,93800.0,20.4548,20.5476,20.4471,20.4858,93800.0
2011-03-08 10:30:00,26.51,26.58,26.46,26.55,86400.0,20.5012,20.5554,20.4626,20.5322,86400.0
2011-03-08 11:00:00,26.55,26.56,26.45,26.51,87900.0,20.5322,20.5399,20.4548,20.5012,87900.0
2011-03-08 11:30:00,26.51,26.74,26.47,26.74,64600.0,20.5012,20.6791,20.4703,20.6791,64600.0
2011-03-08 12:00:00,26.74,26.8,26.7,26.75,53500.0,20.6791,20.7255,20.6482,20.6868,53500.0
2011-03-08 12:30:00,26.74,26.76,26.64,26.69,67100.0,20.6791,20.6946,20.6018,20.6404,67100.0
2011-03-08 13:00:00,26.69,26.73,26.64,26.73,41900.0,20.6404,20.6714,20.6018,20.6714,41900.0
2011-03-08 13:30:00,26.73,26.75,26.68,26.71,37800.0,20.6714,20.6868,20.6327,20.6559,37800.0
2011-03-08 14:00:00,26.72,26.73,26.63,26.69,58300.0,20.6636,20.6714,20.594,20.6404,58300.0
2011-03-08 14:30:00,26.69,26.81,26.64,26.8,61100.0,20.6404,20.7332,20.6018,20.7255,61100.0
2011-03-08 15:00:00,26.8,26.81,26.62,26.66,159400.0,20.7255,20.7332,20.5863,20.6172,159400.0
2011-03-08 15:30:00,26.65,26.77,26.65,26.7,139700.0,20.6095,20.7023,20.6095,20.6482,139700.0
2011-03-09 09:30:00,26.66,26.79,26.33,26.42,54700.0,20.6172,20.7178,20.362,20.4316,54700.0
2011-03-09 10:00:00,26.44,26.6,26.34,26.55,41700.0,20.4471,20.5708,20.3698,20.5322,41700.0
2011-03-09 10:30:00,26.57,26.61,26.37,26.4,28400.0,20.5476,20.5786,20.393,20.4162,28400.0
2011-03-09 11:00:00,26.39,26.57,26.32,26.56,30300.0,20.4084,20.5476,20.3543,20.5399,30300.0
2011-03-09 11:30:00,26.56,26.73,26.49,26.71,34600.0,20.5399,20.6714,20.4858,20.6559,34600.0
2011-03-09 12:00:00,26.71,26.78,26.61,26.62,49000.0,20.6559,20.71,20.5786,20.5863,49000.0
2011-03-09 12:30:00,26.6,26.65,26.55,26.59,30200.0,20.5708,20.6095,20.5322,20.5631,30200.0
2011-03-09 13:00:00,26.61,26.68,26.55,26.67,40900.0,20.5786,20.6327,20.5322,20.625,40900.0
2011-03-09 13:30:00,26.66,26.67,26.57,26.6,27000.0,20.6172,20.625,20.5476,20.5708,27000.0
2011-03-09 14:00:00,26.59,26.67,26.58,26.61,25300.0,20.5631,20.625,20.5554,20.5786,25300.0
2011-03-09 14:30:00,26.6,26.67,26.56,26.64,32200.0,20.5708,20.625,20.5399,20.6018,32200.0
2011-03-09 15:00:00,26.65,26.67,26.57,26.58,112000.0,20.6095,20.625,20.5476,20.5554,112000.0
2011-03-09 15:30:00,26.59,26.59,26.51,26.55,117800.0,20.5631,20.5631,20.5012,20.5322,117800.0
2011-03-10 09:30:00,26.26,26.26,26.03,26.05,56800.0,20.3079,20.3079,20.13,20.1455,56800.0
2011-03-10 10:00:00,26.05,26.23,25.96,26.13,64200.0,20.1455,20.2847,20.0759,20.2074,64200.0
2011-03-10 10:30:00,26.12,26.15,26.02,26.13,44700.0,20.1996,20.2228,20.1223,20.2074,44700.0
2011-03-10 11:00:00,26.14,26.2,26.07,26.18,35400.0,20.2151,20.2615,20.161,20.246,35400.0
2011-03-10 11:30:00,26.16,26.26,26.12,26.26,33400.0,20.2306,20.3079,20.1996,20.3079,33400.0
2011-03-10 12:00:00,26.26,26.27,26.09,26.1,35400.0,20.3079,20.3156,20.1764,20.1842,35400.0
2011-03-10 12:30:00,26.11,26.28,26.09,26.26,32300.0,20.1919,20.3234,20.1764,20.3079,32300.0
2011-03-10 13:00:00,26.27,26.38,26.2,26.2,39500.0,20.3156,20.4007,20.2615,20.2615,39500.0
2011-03-10 13:30:00,26.2,26.23,26.05,26.23,70400.0,20.2615,20.2847,20.1455,20.2847,70400.0
2011-03-10 14:00:00,26.23,26.31,26.16,26.16,49300.0,20.2847,20.3466,20.2306,20.2306,49300.0
2011-03-10 14:30:00,26.16,26.26,26.15,26.2,28800.0,20.2306,20.3079,20.2228,20.2615,28800.0
2011-03-10 15:00:00,26.21,26.23,26.11,26.11,61500.0,20.2692,20.2847,20.1919,20.1919,61500.0
2011-03-10 15:30:00,26.12,26.23,26.06,26.1,154500.0,20.1996,20.2847,20.1532,20.1842,154500.0
2011-03-11 09:30:00,25.95,26.2,25.93,26.01,36900.0,20.0682,20.2615,20.0527,20.1146,36900.0
2011-03-11 10:00:00,25.97,26.08,25.84,25.95,35000.0,20.0836,20.1687,19.9831,20.0682,35000.0
2011-03-11 10:30:00,25.96,26.11,25.95,26.08,34900.0,20.0759,20.1919,20.0682,20.1687,34900.0
2011-03-11 11:00:00,26.08,26.16,26.08,26.09,33000.0,20.1687,20.2306,20.1687,20.1764,33000.0
2011-03-11 11:30:00,26.09,26.31,26.09,26.24,46300.0,20.1764,20.3466,20.1764,20.2924,46300.0
2011-03-11 12:00:00,26.24,26.28,26.15,26.24,55400.0,20.2924,20.3234,20.2228,20.2924,55400.0
2011-03-11 12:30:00,26.24,26.33,26.17,26.24,171600.0,20.2924,20.362,20.2383,20.2924,171600.0
2011-03-11 13:00:00,26.25,26.28,26.14,26.16,99400.0,20.3002,20.3234,20.2151,20.2306,99400.0
2011-03-11 13:30:00,26.16,26.17,26.11,26.12,25200.0,20.2306,20.2383,20.1919,20.1996,25200.0
2011-03-11 14:00:00,26.13,26.23,26.13,26.21,28400.0,20.2074,20.2847,20.2074,20.2692,28400.0
2011-03-11 14:30:00,26.21,26.25,26.2,26.22,23000.0,20.2692,20.3002,20.2615,20.277,23000.0
2011-03-11 15:00:00,26.22,26.3,26.17,26.26,84200.0,20.277,20.3388,20.2383,20.3079,84200.0
2011-03-11 15:30:00,26.26,26.29,26.16,26.16,160400.0,20.3079,20.3311,20.2306,20.2306,160400.0
2011-03-14 09:30:00,26.06,26.23,25.93,26.05,101000.0,20.1532,20.2847,20.0527,20.1455,101000.0
2011-03-14 10:00:00,26.03,26.07,25.77,25.78,79000.0,20.13,20.161,19.929,19.9367,79000.0
2011-03-14 10:30:00,25.77,25.94,25.68,25.8,84600.0,19.929,20.0604,19.8594,19.9522,84600.0
2011-03-14 11:00:00,25.8,25.89,25.69,25.75,38400.0,19.9522,20.0218,19.8671,19.9135,38400.0
2011-03-14 11:30:00,25.75,25.85,25.71,25.81,30500.0,19.9135,19.9908,19.8826,19.9599,30500.0
2011-03-14 12:00:00,25.81,25.98,25.81,25.97,57200.0,19.9599,20.0914,19.9599,20.0836,57200.0
2011-03-14 12:30:00,25.97,25.98,25.87,25.95,20800.0,20.0836,20.0914,20.0063,20.0682,20800.0
2011-03-14 13:00:00,25.96,26.02,25.95,25.95,19200.0,20.0759,20.1223,20.0682,20.0682,19200.0
2011-03-14 13:30:00,25.96,26.03,25.91,25.94,35400.0,20.0759,20.13,20.0372,20.0604,35400.0
2011-03-14 14:00:00,25.95,26.07,25.9,26.01,129900.0,20.0682,20.161,20.0295,20.1146,129900.0
2011-03-14 14:30:00,26.02,26.03,25.89,25.95,47400.0,20.1223,20.13,20.0218,20.0682,47400.0
2011-03-14 15:00:00,25.96,26.03,25.89,25.96,85800.0,20.0759,20.13,20.0218,20.0759,85800.0
2011-03-14 15:30:00,25.97,26.06,25.9,26.01,409000.0,20.0836,20.1532,20.0295,20.1146,409000.0
2011-03-15 09:30:00,25.21,25.57,25.09,25.4,77100.0,19.4959,19.7743,19.4031,19.6428,77100.0
2011-03-15 10:00:00,25.42,25.7,25.37,25.7,58000.0,19.6583,19.8748,19.6196,19.8748,58000.0
2011-03-15 10:30:00,25.68,25.77,25.55,25.74,63400.0,19.8594,19.929,19.7588,19.9058,63400.0
2011-03-15 11:00:00,25.74,25.74,25.51,25.58,27000.0,19.9058,19.9058,19.7279,19.782,27000.0
2011-03-15 11:30:00,25.58,25.68,25.57,25.68,21300.0,19.782,19.8594,19.7743,19.8594,21300.0
2011-03-15 12:00:00,25.69,25.8,25.69,25.78,21100.0,19.8671,19.9522,19.8671,19.9367,21100.0
2011-03-15 12:30:00,25.77,25.77,25.58,25.67,24300.0,19.929,19.929,19.782,19.8516,24300.0
2011-03-15 13:00:00,25.65,25.66,25.56,25.56,37700.0,19.8362,19.8439,19.7666,19.7666,37700.0
2011-03-15 13:30:00,25.57,25.68,25.57,25.68,18200.0,19.7743,19.8594,19.7743,19.8594,18200.0
2011-03-15 14:00:00,25.67,25.8,25.6,25.8,36300.0,19.8516,19.9522,19.7975,19.9522,36300.0
2011-03-15 14:30:00,25.78,25.81,25.73,25.75,35400.0,19.9367,19.9599,19.898,19.9135,35400.0
2011-03-15 15:00:00,25.75,25.99,25.74,25.95,142500.0,19.9135,20.0991,19.9058,20.0682,142500.0
2011-03-15 15:30:00,25.94,25.97,25.77,25.81,170900.0,20.0604,20.0836,19.929,19.9599,170900.0
2011-03-16 09:30:00,25.69,25.72,25.53,25.68,65700.0,19.8671,19.8903,19.7434,19.8594,65700.0
2011-03-16 10:00:00,25.67,25.73,25.57,25.6,42300.0,19.8516,19.898,19.7743,19.7975,42300.0
2011-03-16 10:30:00,25.62,25.64,25.42,25.42,46900.0,19.813,19.8284,19.6583,19.6583,46900.0
2011-03-16 11:00:00,25.41,25.6,25.21,25.52,100800.0,19.6506,19.7975,19.4959,19.7356,100800.0
2011-03-16 11:30:00,25.54,25.59,25.4,25.43,41700.0,19.7511,19.7898,19.6428,19.666,41700.0
2011-03-16 12:00:00,25.43,25.47,25.26,25.47,44500.0,19.666,19.697,19.5346,19.697,44500.0
2011-03-16 12:30:00,25.47,25.48,25.34,25.43,41500.0,19.697,19.7047,19.5964,19.666,41500.0
2011-03-16 13:00:00,25.43,25.44,25.28,25.35,70300.0,19.666,19.6738,19.55,19.6042,70300.0
2011-03-16 13:30:00,25.35,25.35,25.22,25.25,80400.0,19.6042,19.6042,19.5036,19.5268,80400.0
2011-03-16 14:00:00,25.24,25.29,25.04,25.24,228900.0,19.5191,19.5578,19.3644,19.5191,228900.0
2011-03-16 14:30:00,25.22,25.49,25.21,25.33,169000.0,19.5036,19.7124,19.4959,19.5887,169000.0
2011-03-16 15:00:00,25.33,25.38,25.19,25.26,252900.0,19.5887,19.6274,19.4804,19.5346,252900.0
2011-03-16 15:30:00,25.26,25.29,25.11,25.14,300300.0,19.5346,19.5578,19.4186,19.4418,300300.0
2011-03-17 09:30:00,25.6,25.61,25.24,25.39,75400.0,19.7975,19.8052,19.5191,19.6351,75400.0
2011-03-17 10:00:00,25.42,25.73,25.41,25.68,76600.0,19.6583,19.898,19.6506,19.8594,76600.0
2011-03-17 10:30:00,25.68,25.68,25.53,25.65,59400.0,19.8594,19.8594,19.7434,19.8362,59400.0
2011-03-17 11:00:00,25.65,25.68,25.57,25.58,59500.0,19.8362,19.8594,19.7743,19.782,59500.0
2011-03-17 11:30:00,25.57,25.67,25.57,25.58,54500.0,19.7743,19.8516,19.7743,19.782,54500.0
2011-03-17 12:00:00,25.58,25.71,25.58,25.7,59400.0,19.782,19.8826,19.782,19.8748,59400.0
2011-03-17 12:30:00,25.69,25.7,25.64,25.65,28800.0,19.8671,19.8748,19.8284,19.8362,28800.0
2011-03-17 13:00:00,25.65,25.72,25.63,25.63,127900.0,19.8362,19.8903,19.8207,19.8207,127900.0
2011-03-17 13:30:00,25.62,25.68,25.46,25.48,70600.0,19.813,19.8594,19.6892,19.7047,70600.0
2011-03-17 14:00:00,25.48,25.48,25.35,25.39,72300.0,19.7047,19.7047,19.6042,19.6351,72300.0
2011-03-17 14:30:00,25.39,25.49,25.37,25.47,36300.0,19.6351,19.7124,19.6196,19.697,36300.0
2011-03-17 15:00:00,25.48,25.61,25.38,25.39,124100.0,19.7047,19.8052,19.6274,19.6351,124100.0
2011-03-17 15:30:00,25.39,25.47,25.36,25.4,129900.0,19.6351,19.697,19.6119,19.6428,129900.0
2011-03-18 09:30:00,25.85,25.91,25.69,25.8,288900.0,19.9908,20.0372,19.8671,19.9522,288900.0
2011-03-18 10:00:00,25.78,25.84,25.7,25.76,79500.0,19.9367,19.9831,19.8748,19.9212,79500.0
2011-03-18 10:30:00,25.76,25.8,25.67,25.69,36900.0,19.9212,19.9522,19.8516,19.8671,36900.0
2011-03-18 11:00:00,25.7,25.77,25.65,25.67,90300.0,19.8748,19.929,19.8362,19.8516,90300.0
2011-03-18 11:30:00,25.67,25.84,25.66,25.83,99100.0,19.8516,19.9831,19.8439,19.9754,99100.0
2011-03-18 12:00:00,25.82,25.85,25.77,25.82,35000.0,19.9676,19.9908,19.929,19.9676,35000.0
2011-03-18 12:30:00,25.82,25.83,25.73,25.73,31000.0,19.9676,19.9754,19.898,19.898,31000.0
2011-03-18 13:00:00,25.73,25.8,25.73,25.78,26900.0,19.898,19.9522,19.898,19.9367,26900.0
2011-03-18 13:30:00,25.78,25.82,25.73,25.73,27300.0,19.9367,19.9676,19.898,19.898,27300.0
2011-03-18 14:00:00,25.74,25.77,25.7,25.76,58400.0,19.9058,19.929,19.8748,19.9212,58400.0
2011-03-18 14:30:00,25.75,25.83,25.73,25.76,77900.0,19.9135,19.9754,19.898,19.9212,77900.0
2011-03-18 15:00:00,25.76,25.81,25.73,25.79,90800.0,19.9212,19.9599,19.898,19.9444,90800.0
2011-03-18 15:30:00,25.79,25.85,25.78,25.82,224100.0,19.9444,19.9908,19.9367,19.9676,224100.0
2011-03-21 09:30:00,26.13,26.38,26.13,26.34,48900.0,20.2074,20.4007,20.2074,20.3698,48900.0
2011-03-21 10:00:00,26.34,26.4,26.28,26.35,60200.0,20.3698,20.4162,20.3234,20.3775,60200.0
2011-03-21 10:30:00,26.35,26.37,26.31,26.37,107800.0,20.3775,20.393,20.3466,20.393,107800.0
2011-03-21 11:00:00,26.37,26.42,26.35,26.35,51300.0,20.393,20.4316,20.3775,20.3775,51300.0
2011-03-21 11:30:00,26.35,26.43,26.33,26.4,51800.0,20.3775,20.4394,20.362,20.4162,51800.0
2011-03-21 12:00:00,26.4,26.43,26.39,26.43,27100.0,20.4162,20.4394,20.4084,20.4394,27100.0
2011-03-21 12:30:00,26.43,26.43,26.33,26.36,45900.0,20.4394,20.4394,20.362,20.3852,45900.0
2011-03-21 13:00:00,26.37,26.38,26.3,26.32,33700.0,20.393,20.4007,20.3388,20.3543,33700.0
2011-03-21 13:30:00,26.32,26.38,26.32,26.38,19300.0,20.3543,20.4007,20.3543,20.4007,19300.0
2011-03-21 14:00:00,26.38,26.39,26.36,26.39,67400.0,20.4007,20.4084,20.3852,20.4084,67400.0
2011-03-21 14:30:00,26.39,26.42,26.32,26.33,58400.0,20.4084,20.4316,20.3543,20.362,58400.0
2011-03-21 15:00:00,26.32,26.37,26.32,26.33,97500.0,20.3543,20.393,20.3543,20.362,97500.0
2011-03-21 15:30:00,26.33,26.42,26.33,26.37,163400.0,20.362,20.4316,20.362,20.393,163400.0
2011-03-22 09:30:00,26.36,26.46,26.24,26.3,34000.0,20.3852,20.4626,20.2924,20.3388,34000.0
2011-03-22 10:00:00,26.29,26.39,26.26,26.38,13800.0,20.3311,20.4084,20.3079,20.4007,13800.0
2011-03-22 10:30:00,26.37,26.38,26.22,26.24,26100.0,20.393,20.4007,20.277,20.2924,26100.0
2011-03-22 11:00:00,26.23,26.33,26.21,26.31,29200.0,20.2847,20.362,20.2692,20.3466,29200.0
2011-03-22 11:30:00,26.3,26.32,26.23,26.23,26500.0,20.3388,20.3543,20.2847,20.2847,26500.0
2011-03-22 12:00:00,26.24,26.41,26.24,26.32,101400.0,20.2924,20.4239,20.2924,20.3543,101400.0
2011-03-22 12:30:00,26.32,26.33,26.26,26.28,15400.0,20.3543,20.362,20.3079,20.3234,15400.0
2011-03-22 13:00:00,26.27,26.3,26.24,26.28,21400.0,20.3156,20.3388,20.2924,20.3234,21400.0
2011-03-22 13:30:00,26.28,26.36,26.27,26.33,39100.0,20.3234,20.3852,20.3156,20.362,39100.0
2011-03-22 14:00:00,26.33,26.33,26.24,26.25,35200.0,20.362,20.362,20.2924,20.3002,35200.0
2011-03-22 14:30:00,26.26,26.34,26.26,26.32,46300.0,20.3079,20.3698,20.3079,20.3543,46300.0
2011-03-22 15:00:00,26.33,26.33,26.27,26.3,40400.0,20.362,20.362,20.3156,20.3388,40400.0
2011-03-22 15:30:00,26.31,26.34,26.27,26.3,258900.0,20.3466,20.3698,20.3156,20.3388,258900.0
2011-03-23 09:30:00,26.19,26.27,26.06,26.13,46400.0,20.2538,20.3156,20.1532,20.2074,46400.0
2011-03-23 10:00:00,26.11,26.12,25.92,26.04,33200.0,20.1919,20.1996,20.045,20.1378,33200.0
2011-03-23 10:30:00,26.05,26.09,25.93,26.02,16700.0,20.1455,20.1764,20.0527,20.1223,16700.0
2011-03-23 11:00:00,26.02,26.22,26.02,26.21,25400.0,20.1223,20.277,20.1223,20.2692,25400.0
2011-03-23 11:30:00,26.23,26.3,26.23,26.23,15300.0,20.2847,20.3388,20.2847,20.2847,15300.0
2011-03-23 12:00:00,26.23,26.3,26.18,26.3,15200.0,20.2847,20.3388,20.246,20.3388,15200.0
2011-03-23 12:30:00,26.3,26.35,26.28,26.3,20800.0,20.3388,20.3775,20.3234,20.3388,20800.0
2011-03-23 13:00:00,26.3,26.35,26.3,26.32,26500.0,20.3388,20.3775,20.3388,20.3543,26500.0
2011-03-23 13:30:00,26.32,26.42,26.32,26.4,42800.0,20.3543,20.4316,20.3543,20.4162,42800.0
2011-03-23 14:00:00,26.39,26.39,26.32,26.35,21500.0,20.4084,20.4084,20.3543,20.3775,21500.0
2011-03-23 14:30:00,26.35,26.45,26.34,26.42,37300.0,20.3775,20.4548,20.3698,20.4316,37300.0
2011-03-23 15:00:00,26.43,26.43,26.3,26.32,94900.0,20.4394,20.4394,20.3388,20.3543,94900.0
2011-03-23 15:30:00,26.33,26.36,26.29,26.31,162000.0,20.362,20.3852,20.3311,20.3466,162000.0
2011-03-24 09:30:00,26.43,26.54,26.34,26.5,50800.0,20.4394,20.5244,20.3698,20.4935,50800.0
2011-03-24 10:00:00,26.51,26.55,26.38,26.45,44500.0,20.5012,20.5322,20.4007,20.4548,44500.0
2011-03-24 10:30:00,26.45,26.46,26.35,26.44,34900.0,20.4548,20.4626,20.3775,20.4471,34900.0
2011-03-24 11:00:00,26.44,26.46,26.34,26.39,38600.0,20.4471,20.4626,20.3698,20.4084,38600.0
2011-03-24 11:30:00,26.4,26.45,26.38,26.44,28800.0,20.4162,20.4548,20.4007,20.4471,28800.0
2011-03-24 12:00:00,26.44,26.5,26.44,26.5,34400.0,20.4471,20.4935,20.4471,20.4935,34400.0
2011-03-24 12:30:00,26.5,26.5,26.3,26.31,27800.0,20.4935,20.4935,20.3388,20.3466,27800.0
2011-03-24 13:00:00,26.31,26.35,26.3,26.35,22000.0,20.3466,20.3775,20.3388,20.3775,22000.0
2011-03-24 13:30:00,26.35,26.35,26.29,26.35,38400.0,20.3775,20.3775,20.3311,20.3775,38400.0
2011-03-24 14:00:00,26.35,26.36,26.32,26.35,41600.0,20.3775,20.3852,20.3543,20.3775,41600.0
2011-03-24 14:30:00,26.35,26.35,26.31,26.34,95800.0,20.3775,20.3775,20.3466,20.3698,95800.0
2011-03-24 15:00:00,26.34,26.4,26.32,26.36,70200.0,20.3698,20.4162,20.3543,20.3852,70200.0
2011-03-24 15:30:00,26.37,26.38,26.33,26.34,148500.0,20.393,20.4007,20.362,20.3698,148500.0
2011-03-25 09:30:00,26.37,26.51,26.33,26.47,48900.0,20.393,20.5012,20.362,20.4703,48900.0
2011-03-25 10:00:00,26.47,26.53,26.37,26.39,40500.0,20.4703,20.5167,20.393,20.4084,40500.0
2011-03-25 10:30:00,26.39,26.45,26.36,26.44,51600.0,20.4084,20.4548,20.3852,20.4471,51600.0
2011-03-25 11:00:00,26.45,26.48,26.43,26.44,54700.0,20.4548,20.478,20.4394,20.4471,54700.0
2011-03-25 11:30:00,26.44,26.48,26.43,26.48,35100.0,20.4471,20.478,20.4394,20.478,35100.0
2011-03-25 12:00:00,26.48,26.53,26.48,26.49,24700.0,20.478,20.5167,20.478,20.4858,24700.0
2011-03-25 12:30:00,26.49,26.5,26.43,26.46,28300.0,20.4858,20.4935,20.4394,20.4626,28300.0
2011-03-25 13:00:00,26.46,26.49,26.44,26.44,131900.0,20.4626,20.4858,20.4471,20.4471,131900.0
2011-03-25 13:30:00,26.45,26.45,26.38,26.38,39200.0,20.4548,20.4548,20.4007,20.4007,39200.0
2011-03-25 14:00:00,26.39,26.42,26.37,26.38,38500.0,20.4084,20.4316,20.393,20.4007,38500.0
2011-03-25 14:30:00,26.39,26.49,26.36,26.49,60400.0,20.4084,20.4858,20.3852,20.4858,60400.0
2011-03-25 15:00:00,26.49,26.52,26.46,26.47,171600.0,20.4858,20.509,20.4626,20.4703,171600.0
2011-03-25 15:30:00,26.47,26.54,26.39,26.45,146400.0,20.4703,20.5244,20.4084,20.4548,146400.0
2011-03-28 09:30:00,26.52,26.52,26.3,26.39,37700.0,20.509,20.509,20.3388,20.4084,37700.0
2011-03-28 10:00:00,26.38,26.53,26.38,26.42,30500.0,20.4007,20.5167,20.4007,20.4316,30500.0
2011-03-28 10:30:00,26.43,26.52,26.38,26.4,18000.0,20.4394,20.509,20.4007,20.4162,18000.0
2011-03-28 11:00:00,26.39,26.41,26.33,26.37,15600.0,20.4084,20.4239,20.362,20.393,15600.0
2011-03-28 11:30:00,26.37,26.37,26.26,26.32,24700.0,20.393,20.393,20.3079,20.3543,24700.0
2011-03-28 12:00:00,26.31,26.34,26.3,26.3,12900.0,20.3466,20.3698,20.3388,20.3388,12900.0
2011-03-28 12:30:00,26.3,26.36,26.3,26.32,22100.0,20.3388,20.3852,20.3388,20.3543,22100.0
2011-03-28 13:00:00,26.32,26.4,26.31,26.39,39700.0,20.3543,20.4162,20.3466,20.4084,39700.0
2011-03-28 13:30:00,26.39,26.4,26.29,26.3,44800.0,20.4084,20.4162,20.3311,20.3388,44800.0
2011-03-28 14:00:00,26.3,26.31,26.26,26.27,140600.0,20.3388,20.3466,20.3079,20.3156,140600.0
2011-03-28 14:30:00,26.27,26.29,26.17,26.2,49500.0,20.3156,20.3311,20.2383,20.2615,49500.0
2011-03-28 15:00:00,26.2,26.27,26.19,26.25,43800.0,20.2615,20.3156,20.2538,20.3002,43800.0
2011-03-28 15:30:00,26.25,26.27,26.16,26.18,137100.0,20.3002,20.3156,20.2306,20.246,137100.0
2011-03-29 09:30:00,26.14,26.21,25.94,26.01,34600.0,20.2151,20.2692,20.0604,20.1146,34600.0
2011-03-29 10:00:00,26.0,26.16,25.93,26.07,26100.0,20.1068,20.2306,20.0527,20.161,26100.0
2011-03-29 10:30:00,26.07,26.14,26.04,26.06,77700.0,20.161,20.2151,20.1378,20.1532,77700.0
2011-03-29 11:00:00,26.08,26.12,26.06,26.12,36500.0,20.1687,20.1996,20.1532,20.1996,36500.0
2011-03-29 11:30:00,26.1,26.13,26.07,26.12,50300.0,20.1842,20.2074,20.161,20.1996,50300.0
2011-03-29 12:00:00,26.12,26.2,26.11,26.15,122900.0,20.1996,20.2615,20.1919,20.2228,122900.0
2011-03-29 12:30:00,26.16,26.21,26.13,26.19,18500.0,20.2306,20.2692,20.2074,20.2538,18500.0
2011-03-29 13:00:00,26.19,26.2,26.15,26.16,15200.0,20.2538,20.2615,20.2228,20.2306,15200.0
2011-03-29 13:30:00,26.16,26.22,26.16,26.19,18400.0,20.2306,20.277,20.2306,20.2538,18400.0
2011-03-29 14:00:00,26.19,26.22,26.16,26.16,28200.0,20.2538,20.277,20.2306,20.2306,28200.0
2011-03-29 14:30:00,26.16,26.25,26.14,26.23,66100.0,20.2306,20.3002,20.2151,20.2847,66100.0
2011-03-29 15:00:00,26.23,26.29,26.21,26.27,51400.0,20.2847,20.3311,20.2692,20.3156,51400.0
2011-03-29 15:30:00,26.27,26.34,26.2,26.32,259000.0,20.3156,20.3698,20.2615,20.3543,259000.0
2011-03-30 09:30:00,26.46,26.59,26.45,26.58,65600.0,20.4626,20.5631,20.4548,20.5554,65600.0
2011-03-30 10:00:00,26.58,26.58,26.32,26.32,34700.0,20.5554,20.5554,20.3543,20.3543,34700.0
2011-03-30 10:30:00,26.32,26.43,26.26,26.32,40000.0,20.3543,20.4394,20.3079,20.3543,40000.0
2011-03-30 11:00:00,26.32,26.32,26.15,26.21,39400.0,20.3543,20.3543,20.2228,20.2692,39400.0
2011-03-30 11:30:00,26.2,26.46,26.2,26.46,47400.0,20.2615,20.4626,20.2615,20.4626,47400.0
2011-03-30 12:00:00,26.46,26.52,26.44,26.51,35500.0,20.4626,20.509,20.4471,20.5012,35500.0
2011-03-30 12:30:00,26.5,26.53,26.49,26.52,21700.0,20.4935,20.5167,20.4858,20.509,21700.0
2011-03-30 13:00:00,26.52,26.55,26.52,26.55,36500.0,20.509,20.5322,20.509,20.5322,36500.0
2011-03-30 13:30:00,26.55,26.55,26.5,26.5,32800.0,20.5322,20.5322,20.4935,20.4935,32800.0
2011-03-30 14:00:00,26.49,26.58,26.49,26.56,28100.0,20.4858,20.5554,20.4858,20.5399,28100.0
2011-03-30 14:30:00,26.56,26.59,26.53,26.59,30100.0,20.5399,20.5631,20.5167,20.5631,30100.0
2011-03-30 15:00:00,26.58,26.6,26.53,26.53,59200.0,20.5554,20.5708,20.5167,20.5167,59200.0
2011-03-30 15:30:00,26.53,26.58,26.52,26.57,117000.0,20.5167,20.5554,20.509,20.5476,117000.0
2011-03-31 09:30:00,26.47,26.74,26.47,26.61,47800.0,20.4703,20.6791,20.4703,20.5786,47800.0
2011-03-31 10:00:00,26.61,26.73,26.58,26.66,39000.0,20.5786,20.6714,20.5554,20.6172,39000.0
2011-03-31 10:30:00,26.66,26.7,26.57,26.6,44300.0,20.6172,20.6482,20.5476,20.5708,44300.0
2011-03-31 11:00:00,26.58,26.63,26.56,26.56,32100.0,20.5554,20.594,20.5399,20.5399,32100.0
2011-03-31 11:30:00,26.58,26.67,26.54,26.65,47000.0,20.5554,20.625,20.5244,20.6095,47000.0
2011-03-31 12:00:00,26.64,26.67,26.63,26.67,17800.0,20.6018,20.625,20.594,20.625,17800.0
2011-03-31 12:30:00,26.67,26.67,26.61,26.63,18500.0,20.625,20.625,20.5786,20.594,18500.0
2011-03-31 13:00:00,26.64,26.64,26.61,26.61,11400.0,20.6018,20.6018,20.5786,20.5786,11400.0
2011-03-31 13:30:00,26.61,26.66,26.59,26.65,18000.0,20.5786,20.6172,20.5631,20.6095,18000.0
2011-03-31 14:00:00,26.65,26.69,26.64,26.68,13700.0,20.6095,20.6404,20.6018,20.6327,13700.0
2011-03-31 14:30:00,26.68,26.68,26.66,26.66,10900.0,20.6327,20.6327,20.6172,20.6172,10900.0
2011-03-31 15:00:00,26.67,26.71,26.65,26.69,61100.0,20.625,20.6559,20.6095,20.6404,61100.0
2011-03-31 15:30:00,26.7,26.71,26.61,26.67,186000.0,20.6482,20.6559,20.5786,20.625,186000.0
2011-04-01 09:30:00,26.89,27.06,26.82,26.84,99000.0,20.7951,20.9266,20.741,20.7564,99000.0
2011-04-01 10:00:00,26.85,27.04,26.83,26.91,69900.0,20.7642,20.9111,20.7487,20.8106,69900.0
2011-04-01 10:30:00,26.93,26.96,26.82,26.84,37200.0,20.826,20.8492,20.741,20.7564,37200.0
2011-04-01 11:00:00,26.84,26.86,26.77,26.85,47600.0,20.7564,20.7719,20.7023,20.7642,47600.0
2011-04-01 11:30:00,26.86,26.88,26.82,26.87,82000.0,20.7719,20.7874,20.741,20.7796,82000.0
2011-04-01 12:00:00,26.87,26.95,26.84,26.95,37400.0,20.7796,20.8415,20.7564,20.8415,37400.0
2011-04-01 12:30:00,26.95,26.99,26.94,26.98,19600.0,20.8415,20.8724,20.8338,20.8647,19600.0
2011-04-01 13:00:00,26.97,26.98,26.94,26.95,17000.0,20.857,20.8647,20.8338,20.8415,17000.0
2011-04-01 13:30:00,26.95,26.98,26.95,26.97,19700.0,20.8415,20.8647,20.8415,20.857,19700.0
2011-04-01 14:00:00,26.97,26.98,26.92,26.93,31900.0,20.857,20.8647,20.8183,20.826,31900.0
2011-04-01 14:30:00,26.93,26.93,26.8,26.84,45300.0,20.826,20.826,20.7255,20.7564,45300.0
2011-04-01 15:00:00,26.84,26.85,26.77,26.83,60700.0,20.7564,20.7642,20.7023,20.7487,60700.0
2011-04-01 15:30:00,26.83,26.9,26.79,26.88,133500.0,20.7487,20.8028,20.7178,20.7874,133500.0
2011-04-04 09:30:00,26.92,26.99,26.82,26.85,48800.0,20.8183,20.8724,20.741,20.7642,48800.0
2011-04-04 10:00:00,26.86,26.91,26.8,26.86,30400.0,20.7719,20.8106,20.7255,20.7719,30400.0
2011-04-04 10:30:00,26.87,26.93,26.84,26.86,19600.0,20.7796,20.826,20.7564,20.7719,19600.0
2011-04-04 11:00:00,26.86,26.86,26.8,26.82,18500.0,20.7719,20.7719,20.7255,20.741,18500.0
2011-04-04 11:30:00,26.82,26.87,26.8,26.84,20500.0,20.741,20.7796,20.7255,20.7564,20500.0
2011-04-04 12:00:00,26.85,26.85,26.79,26.79,16100.0,20.7642,20.7642,20.7178,20.7178,16100.0
2011-04-04 12:30:00,26.8,26.8,26.74,26.77,39600.0,20.7255,20.7255,20.6791,20.7023,39600.0
2011-04-04 13:00:00,26.76,26.81,26.76,26.81,13000.0,20.6946,20.7332,20.6946,20.7332,13000.0
2011-04-04 13:30:00,26.81,26.82,26.69,26.71,16300.0,20.7332,20.741,20.6404,20.6559,16300.0
2011-04-04 14:00:00,26.72,26.78,26.71,26.74,21800.0,20.6636,20.71,20.6559,20.6791,21800.0
2011-04-04 14:30:00,26.74,26.77,26.7,26.71,24700.0,20.6791,20.7023,20.6482,20.6559,24700.0
2011-04-04 15:00:00,26.7,26.81,26.67,26.78,39900.0,20.6482,20.7332,20.625,20.71,39900.0
2011-04-04 15:30:00,26.78,26.84,26.72,26.8,167100.0,20.71,20.7564,20.6636,20.7255,167100.0
2011-04-05 09:30:00,26.7,26.76,26.63,26.65,51000.0,20.6482,20.6946,20.594,20.6095,51000.0
2011-04-05 10:00:00,26.64,26.7,26.56,26.7,122500.0,20.6018,20.6482,20.5399,20.6482,122500.0
2011-04-05 10:30:00,26.7,26.75,26.69,26.69,65700.0,20.6482,20.6868,20.6404,20.6404,65700.0
2011-04-05 11:00:00,26.7,26.84,26.7,26.8,22300.0,20.6482,20.7564,20.6482,20.7255,22300.0
2011-04-05 11:30:00,26.82,26.85,26.78,26.84,28100.0,20.741,20.7642,20.71,20.7564,28100.0
2011-04-05 12:00:00,26.84,26.89,26.83,26.88,37000.0,20.7564,20.7951,20.7487,20.7874,37000.0
2011-04-05 12:30:00,26.88,26.93,26.82,26.88,64500.0,20.7874,20.826,20.741,20.7874,64500.0
2011-04-05 13:00:00,26.88,26.89,26.84,26.84,56100.0,20.7874,20.7951,20.7564,20.7564,56100.0
2011-04-05 13:30:00,26.84,26.88,26.84,26.86,17900.0,20.7564,20.7874,20.7564,20.7719,17900.0
2011-04-05 14:00:00,26.86,26.88,26.81,26.86,33700.0,20.7719,20.7874,20.7332,20.7719,33700.0
2011-04-05 14:30:00,26.85,26.87,26.76,26.81,43200.0,20.7642,20.7796,20.6946,20.7332,43200.0
2011-04-05 15:00:00,26.81,26.85,26.77,26.81,64200.0,20.7332,20.7642,20.7023,20.7332,64200.0
2011-04-05 15:30:00,26.81,26.82,26.76,26.79,84300.0,20.7332,20.741,20.6946,20.7178,84300.0
2011-04-06 09:30:00,26.89,27.1,26.8,26.85,30000.0,20.7951,20.9575,20.7255,20.7642,30000.0
2011-04-06 10:00:00,26.83,26.83,26.69,26.75,14600.0,20.7487,20.7487,20.6404,20.6868,14600.0
2011-04-06 10:30:00,26.74,26.83,26.69,26.76,110400.0,20.6791,20.7487,20.6404,20.6946,110400.0
2011-04-06 11:00:00,26.77,26.77,26.65,26.65,45700.0,20.7023,20.7023,20.6095,20.6095,45700.0
2011-04-06 11:30:00,26.66,26.68,26.56,26.57,43000.0,20.6172,20.6327,20.5399,20.5476,43000.0
2011-04-06 12:00:00,26.57,26.61,26.56,26.57,42100.0,20.5476,20.5786,20.5399,20.5476,42100.0
2011-04-06 12:30:00,26.57,26.58,26.52,26.55,55300.0,20.5476,20.5554,20.509,20.5322,55300.0
2011-04-06 13:00:00,26.55,26.59,26.52,26.56,31400.0,20.5322,20.5631,20.509,20.5399,31400.0
2011-04-06 13:30:00,26.56,26.64,26.55,26.64,34000.0,20.5399,20.6018,20.5322,20.6018,34000.0
2011-04-06 14:00:00,26.64,26.7,26.63,26.66,25800.0,20.6018,20.6482,20.594,20.6172,25800.0
2011-04-06 14:30:00,26.67,26.71,26.66,26.68,19100.0,20.625,20.6559,20.6172,20.6327,19100.0
2011-04-06 15:00:00,26.68,26.72,26.66,26.7,120700.0,20.6327,20.6636,20.6172,20.6482,120700.0
2011-04-06 15:30:00,26.7,26.75,26.66,26.72,92400.0,20.6482,20.6868,20.6172,20.6636,92400.0
2011-04-07 09:30:00,26.65,26.76,26.64,26.66,42100.0,20.6095,20.6946,20.6018,20.6172,42100.0
2011-04-07 10:00:00,26.68,26.68,26.44,26.45,116300.0,20.6327,20.6327,20.4471,20.4548,116300.0
2011-04-07 10:30:00,26.45,26.52,26.33,26.51,82900.0,20.4548,20.509,20.362,20.5012,82900.0
2011-04-07 11:00:00,26.52,26.6,26.5,26.56,33900.0,20.509,20.5708,20.4935,20.5399,33900.0
2011-04-07 11:30:00,26.54,26.66,26.49,26.66,58400.0,20.5244,20.6172,20.4858,20.6172,58400.0
2011-04-07 12:00:00,26.64,26.71,26.63,26.67,22200.0,20.6018,20.6559,20.594,20.625,22200.0
2011-04-07 12:30:00,26.67,26.73,26.64,26.66,29300.0,20.625,20.6714,20.6018,20.6172,29300.0
2011-04-07 13:00:00,26.66,26.67,26.56,26.6,53900.0,20.6172,20.625,20.5399,20.5708,53900.0
2011-04-07 13:30:00,26.6,26.64,26.55,26.58,48900.0,20.5708,20.6018,20.5322,20.5554,48900.0
2011-04-07 14:00:00,26.59,26.6,26.56,26.58,48600.0,20.5631,20.5708,20.5399,20.5554,48600.0
2011-04-07 14:30:00,26.57,26.64,26.55,26.64,46200.0,20.5476,20.6018,20.5322,20.6018,46200.0
2011-04-07 15:00:00,26.63,26.64,26.53,26.56,56700.0,20.594,20.6018,20.5167,20.5399,56700.0
2011-04-07 15:30:00,26.57,26.59,26.49,26.58,206300.0,20.5476,20.5631,20.4858,20.5554,206300.0
2011-04-08 09:30:00,26.74,26.8,26.45,26.52,26400.0,20.6791,20.7255,20.4548,20.509,26400.0
2011-04-08 10:00:00,26.53,26.59,26.46,26.53,17700.0,20.5167,20.5631,20.4626,20.5167,17700.0
2011-04-08 10:30:00,26.51,26.55,26.49,26.5,22000.0,20.5012,20.5322,20.4858,20.4935,22000.0
2011-04-08 11:00:00,26.49,26.49,26.44,26.46,17900.0,20.4858,20.4858,20.4471,20.4626,17900.0
2011-04-08 11:30:00,26.46,26.5,26.45,26.5,20200.0,20.4626,20.4935,20.4548,20.4935,20200.0
2011-04-08 12:00:00,26.5,26.5,26.48,26.48,13400.0,20.4935,20.4935,20.478,20.478,13400.0
2011-04-08 12:30:00,26.48,26.5,26.43,26.49,123400.0,20.478,20.4935,20.4394,20.4858,123400.0
2011-04-08 13:00:00,26.48,26.49,26.44,26.44,11500.0,20.478,20.4858,20.4471,20.4471,11500.0
2011-04-08 13:30:00,26.44,26.44,26.39,26.39,15300.0,20.4471,20.4471,20.4084,20.4084,15300.0
2011-04-08 14:00:00,26.4,26.4,26.26,26.28,60700.0,20.4162,20.4162,20.3079,20.3234,60700.0
2011-04-08 14:30:00,26.28,26.28,26.11,26.13,49400.0,20.3234,20.3234,20.1919,20.2074,49400.0
2011-04-08 15:00:00,26.12,26.17,26.11,26.15,57500.0,20.1996,20.2383,20.1919,20.2228,57500.0
2011-04-08 15:30:00,26.14,26.23,26.14,26.19,120000.0,20.2151,20.2847,20.2151,20.2538,120000.0
2011-04-11 09:30:00,26.18,26.31,26.13,26.2,60400.0,20.246,20.3466,20.2074,20.2615,60400.0
2011-04-11 10:00:00,26.21,26.25,26.05,26.06,35100.0,20.2692,20.3002,20.1455,20.1532,35100.0
2011-04-11 10:30:00,26.07,26.17,26.02,26.09,94200.0,20.161,20.2383,20.1223,20.1764,94200.0
2011-04-11 11:00:00,26.09,26.16,26.08,26.1,31300.0,20.1764,20.2306,20.1687,20.1842,31300.0
2011-04-11 11:30:00,26.12,26.14,26.06,26.07,27100.0,20.1996,20.2151,20.1532,20.161,27100.0
2011-04-11 12:00:00,26.07,26.08,26.03,26.03,26100.0,20.161,20.1687,20.13,20.13,26100.0
2011-04-11 12:30:00,26.04,26.05,25.94,25.94,26100.0,20.1378,20.1455,20.0604,20.0604,26100.0
2011-04-11 13:00:00,25.94,26.02,25.93,26.01,26200.0,20.0604,20.1223,20.0527,20.1146,26200.0
2011-04-11 13:30:00,26.02,26.04,25.96,26.0,37400.0,20.1223,20.1378,20.0759,20.1068,37400.0
2011-04-11 14:00:00,26.01,26.06,26.0,26.01,33600.0,20.1146,20.1532,20.1068,20.1146,33600.0
2011-04-11 14:30:00,26.02,26.03,25.95,25.97,109000.0,20.1223,20.13,20.0682,20.0836,109000.0
2011-04-11 15:00:00,25.98,26.05,25.94,26.01,87300.0,20.0914,20.1455,20.0604,20.1146,87300.0
2011-04-11 15:30:00,26.0,26.05,25.99,26.01,165400.0,20.1068,20.1455,20.0991,20.1146,165400.0
2011-04-12 09:30:00,25.86,26.08,25.78,26.03,114600.0,19.9986,20.1687,19.9367,20.13,114600.0
2011-04-12 10:00:00,26.03,26.1,26.02,26.09,94500.0,20.13,20.1842,20.1223,20.1764,94500.0
2011-04-12 10:30:00,26.09,26.13,26.03,26.04,93600.0,20.1764,20.2074,20.13,20.1378,93600.0
2011-04-12 11:00:00,26.04,26.05,25.87,25.89,35900.0,20.1378,20.1455,20.0063,20.0218,35900.0
2011-04-12 11:30:00,25.89,25.9,25.84,25.85,28500.0,20.0218,20.0295,19.9831,19.9908,28500.0
2011-04-12 12:00:00,25.86,26.0,25.86,26.0,60800.0,19.9986,20.1068,19.9986,20.1068,60800.0
2011-04-12 12:30:00,26.0,26.03,25.95,26.0,35900.0,20.1068,20.13,20.0682,20.1068,35900.0
2011-04-12 13:00:00,26.01,26.03,25.96,25.98,45800.0,20.1146,20.13,20.0759,20.0914,45800.0
2011-04-12 13:30:00,25.98,26.02,25.94,26.0,56100.0,20.0914,20.1223,20.0604,20.1068,56100.0
2011-04-12 14:00:00,26.01,26.08,26.0,26.05,35600.0,20.1146,20.1687,20.1068,20.1455,35600.0
2011-04-12 14:30:00,26.05,26.05,25.92,25.93,34800.0,20.1455,20.1455,20.045,20.0527,34800.0
2011-04-12 15:00:00,25.94,25.96,25.85,25.86,49800.0,20.0604,20.0759,19.9908,19.9986,49800.0
2011-04-12 15:30:00,25.86,25.89,25.82,25.87,91500.0,19.9986,20.0218,19.9676,20.0063,91500.0
2011-04-13 09:30:00,26.07,26.22,25.8,25.84,63500.0,20.161,20.277,19.9522,19.9831,63500.0
2011-04-13 10:00:00,25.86,25.9,25.82,25.87,58400.0,19.9986,20.0295,19.9676,20.0063,58400.0
2011-04-13 10:30:00,25.87,25.94,25.79,25.88,50800.0,20.0063,20.0604,19.9444,20.014,50800.0
2011-04-13 11:00:00,25.88,25.93,25.85,25.93,57200.0,20.014,20.0527,19.9908,20.0527,57200.0
2011-04-13 11:30:00,25.92,25.99,25.89,25.89,73300.0,20.045,20.0991,20.0218,20.0218,73300.0
2011-04-13 12:00:00,25.89,25.93,25.78,25.8,45900.0,20.0218,20.0527,19.9367,19.9522,45900.0
2011-04-13 12:30:00,25.79,25.81,25.7,25.74,53400.0,19.9444,19.9599,19.8748,19.9058,53400.0
2011-04-13 13:00:00,25.74,25.78,25.7,25.72,38200.0,19.9058,19.9367,19.8748,19.8903,38200.0
2011-04-13 13:30:00,25.73,25.77,25.71,25.71,37200.0,19.898,19.929,19.8826,19.8826,37200.0
2011-04-13 14:00:00,25.73,25.81,25.71,25.81,45900.0,19.898,19.9599,19.8826,19.9599,45900.0
2011-04-13 14:30:00,25.8,25.87,25.77,25.85,43400.0,19.9522,20.0063,19.929,19.9908,43400.0
2011-04-13 15:00:00,25.86,25.91,25.83,25.83,78700.0,19.9986,20.0372,19.9754,19.9754,78700.0
2011-04-13 15:30:00,25.84,25.84,25.77,25.82,153100.0,19.9831,19.9831,19.929,19.9676,153100.0
2011-04-14 09:30:00,25.68,25.75,25.48,25.61,49400.0,19.8594,19.9135,19.7047,19.8052,49400.0
2011-04-14 10:00:00,25.6,25.84,25.56,25.8,41600.0,19.7975,19.9831,19.7666,19.9522,41600.0
2011-04-14 10:30:00,25.8,25.88,25.72,25.73,37200.0,19.9522,20.014,19.8903,19.898,37200.0
2011-04-14 11:00:00,25.74,25.8,25.66,25.74,28900.0,19.9058,19.9522,19.8439,19.9058,28900.0
2011-04-14 11:30:00,25.74,25.79,25.71,25.79,30500.0,19.9058,19.9444,19.8826,19.9444,30500.0
2011-04-14 12:00:00,25.79,25.83,25.78,25.83,21100.0,19.9444,19.9754,19.9367,19.9754,21100.0
2011-04-14 12:30:00,25.84,25.89,25.81,25.88,127400.0,19.9831,20.0218,19.9599,20.014,127400.0
2011-04-14 13:00:00,25.87,25.88,25.79,25.82,24900.0,20.0063,20.014,19.9444,19.9676,24900.0
2011-04-14 13:30:00,25.82,25.85,25.79,25.81,25400.0,19.9676,19.9908,19.9444,19.9599,25400.0
2011-04-14 14:00:00,25.82,25.87,25.81,25.85,30000.0,19.9676,20.0063,19.9599,19.9908,30000.0
2011-04-14 14:30:00,25.85,25.89,25.81,25.85,31100.0,19.9908,20.0218,19.9599,19.9908,31100.0
2011-04-14 15:00:00,25.85,25.93,25.84,25.89,56100.0,19.9908,20.0527,19.9831,20.0218,56100.0
2011-04-14 15:30:00,25.89,25.9,25.85,25.89,120600.0,20.0218,20.0295,19.9908,20.0218,120600.0
2011-04-15 09:30:00,25.97,26.12,25.88,26.1,115300.0,20.0836,20.1996,20.014,20.1842,115300.0
2011-04-15 10:00:00,26.1,26.18,25.99,26.01,37100.0,20.1842,20.246,20.0991,20.1146,37100.0
2011-04-15 10:30:00,26.01,26.04,25.95,26.0,58500.0,20.1146,20.1378,20.0682,20.1068,58500.0
2011-04-15 11:00:00,26.01,26.05,25.99,26.05,45400.0,20.1146,20.1455,20.0991,20.1455,45400.0
2011-04-15 11:30:00,26.05,26.06,26.0,26.0,31200.0,20.1455,20.1532,20.1068,20.1068,31200.0
2011-04-15 12:00:00,25.99,26.08,25.99,26.08,30300.0,20.0991,20.1687,20.0991,20.1687,30300.0
2011-04-15 12:30:00,26.08,26.12,26.07,26.1,25600.0,20.1687,20.1996,20.161,20.1842,25600.0
2011-04-15 13:00:00,26.11,26.11,26.03,26.03,27300.0,20.1919,20.1919,20.13,20.13,27300.0
2011-04-15 13:30:00,26.04,26.11,26.01,26.03,57900.0,20.1378,20.1919,20.1146,20.13,57900.0
2011-04-15 14:00:00,26.03,26.09,26.02,26.09,25900.0,20.13,20.1764,20.1223,20.1764,25900.0
2011-04-15 14:30:00,26.09,26.12,26.05,26.1,47700.0,20.1764,20.1996,20.1455,20.1842,47700.0
2011-04-15 15:00:00,26.09,26.12,26.02,26.11,132300.0,20.1764,20.1996,20.1223,20.1919,132300.0
2011-04-15 15:30:00,26.12,26.17,26.06,26.1,261700.0,20.1996,20.2383,20.1532,20.1842,261700.0
2011-04-18 09:30:00,25.72,25.9,25.66,25.69,54600.0,19.8903,20.0295,19.8439,19.8671,54600.0
2011-04-18 10:00:00,25.67,25.82,25.6,25.77,61500.0,19.8516,19.9676,19.7975,19.929,61500.0
2011-04-18 10:30:00,25.76,25.79,25.58,25.58,41500.0,19.9212,19.9444,19.782,19.782,41500.0
2011-04-18 11:00:00,25.58,25.65,25.48,25.62,66600.0,19.782,19.8362,19.7047,19.813,66600.0
2011-04-18 11:30:00,25.62,25.68,25.61,25.65,58600.0,19.813,19.8594,19.8052,19.8362,58600.0
2011-04-18 12:00:00,25.65,25.67,25.62,25.64,52300.0,19.8362,19.8516,19.813,19.8284,52300.0
2011-04-18 12:30:00,25.65,25.72,25.64,25.72,56900.0,19.8362,19.8903,19.8284,19.8903,56900.0
2011-04-18 13:00:00,25.72,25.73,25.69,25.7,43900.0,19.8903,19.898,19.8671,19.8748,43900.0
2011-04-18 13:30:00,25.69,25.75,25.68,25.75,33400.0,19.8671,19.9135,19.8594,19.9135,33400.0
2011-04-18 14:00:00,25.74,25.78,25.72,25.77,30100.0,19.9058,19.9367,19.8903,19.929,30100.0
2011-04-18 14:30:00,25.77,25.87,25.75,25.85,45100.0,19.929,20.0063,19.9135,19.9908,45100.0
2011-04-18 15:00:00,25.85,25.88,25.76,25.79,72000.0,19.9908,20.014,19.9212,19.9444,72000.0
2011-04-18 15:30:00,25.8,25.83,25.73,25.77,136300.0,19.9522,19.9754,19.898,19.929,136300.0
2011-04-19 09:30:00,25.77,25.98,25.75,25.87,38600.0,19.929,20.0914,19.9135,20.0063,38600.0
2011-04-19 10:00:00,25.85,25.89,25.83,25.86,26100.0,19.9908,20.0218,19.9754,19.9986,26100.0
2011-04-19 10:30:00,25.85,25.87,25.84,25.86,23100.0,19.9908,20.0063,19.9831,19.9986,23100.0
2011-04-19 11:00:00,25.85,25.91,25.82,25.88,41900.0,19.9908,20.0372,19.9676,20.014,41900.0
2011-04-19 11:30:00,25.87,25.96,25.87,25.94,22300.0,20.0063,20.0759,20.0063,20.0604,22300.0
2011-04-19 12:00:00,25.94,25.96,25.91,25.93,32000.0,20.0604,20.0759,20.0372,20.0527,32000.0
2011-04-19 12:30:00,25.94,26.0,25.93,25.99,28600.0,20.0604,20.1068,20.0527,20.0991,28600.0
2011-04-19 13:00:00,25.99,26.09,25.97,26.06,30300.0,20.0991,20.1764,20.0836,20.1532,30300.0
2011-04-19 13:30:00,26.06,26.11,26.05,26.07,47200.0,20.1532,20.1919,20.1455,20.161,47200.0
2011-04-19 14:00:00,26.06,26.09,25.99,26.03,57700.0,20.1532,20.1764,20.0991,20.13,57700.0
2011-04-19 14:30:00,26.02,26.08,26.01,26.06,40200.0,20.1223,20.1687,20.1146,20.1532,40200.0
2011-04-19 15:00:00,26.06,26.11,26.04,26.08,94300.0,20.1532,20.1919,20.1378,20.1687,94300.0
2011-04-19 15:30:00,26.08,26.1,26.03,26.09,165500.0,20.1687,20.1842,20.13,20.1764,165500.0
2011-04-20 09:30:00,26.48,26.6,26.39,26.46,53200.0,20.478,20.5708,20.4084,20.4626,53200.0
2011-04-20 10:00:00,26.46,26.55,26.45,26.5,76000.0,20.4626,20.5322,20.4548,20.4935,76000.0
2011-04-20 10:30:00,26.51,26.55,26.46,26.55,23500.0,20.5012,20.5322,20.4626,20.5322,23500.0
2011-04-20 11:00:00,26.54,26.55,26.43,26.46,152900.0,20.5244,20.5322,20.4394,20.4626,152900.0
2011-04-20 11:30:00,26.46,26.46,26.33,26.33,52700.0,20.4626,20.4626,20.362,20.362,52700.0
2011-04-20 12:00:00,26.32,26.34,26.29,26.31,39200.0,20.3543,20.3698,20.3311,20.3466,39200.0
2011-04-20 12:30:00,26.31,26.35,26.29,26.3,38200.0,20.3466,20.3775,20.3311,20.3388,38200.0
2011-04-20 13:00:00,26.3,26.33,26.29,26.33,24300.0,20.3388,20.362,20.3311,20.362,24300.0
2011-04-20 13:30:00,26.33,26.37,26.32,26.37,21000.0,20.362,20.393,20.3543,20.393,21000.0
2011-04-20 14:00:00,26.36,26.37,26.31,26.32,28600.0,20.3852,20.393,20.3466,20.3543,28600.0
2011-04-20 14:30:00,26.32,26.33,26.29,26.29,29100.0,20.3543,20.362,20.3311,20.3311,29100.0
2011-04-20 15:00:00,26.3,26.3,26.26,26.27,38500.0,20.3388,20.3388,20.3079,20.3156,38500.0
2011-04-20 15:30:00,26.28,26.35,26.27,26.31,177100.0,20.3234,20.3775,20.3156,20.3466,177100.0
2011-04-21 09:30:00,26.4,26.4,26.21,26.26,33900.0,20.4162,20.4162,20.2692,20.3079,33900.0
2011-04-21 10:00:00,26.26,26.31,26.17,26.22,37800.0,20.3079,20.3466,20.2383,20.277,37800.0
2011-04-21 10:30:00,26.22,26.24,26.17,26.23,19500.0,20.277,20.2924,20.2383,20.2847,19500.0
2011-04-21 11:00:00,26.23,26.23,26.18,26.23,23200.0,20.2847,20.2847,20.246,20.2847,23200.0
2011-04-21 11:30:00,26.23,26.27,26.2,26.27,29200.0,20.2847,20.3156,20.2615,20.3156,29200.0
2011-04-21 12:00:00,26.26,26.29,26.25,26.26,10400.0,20.3079,20.3311,20.3002,20.3079,10400.0
2011-04-21 12:30:00,26.25,26.33,26.25,26.32,21100.0,20.3002,20.362,20.3002,20.3543,21100.0
2011-04-21 13:00:00,26.31,26.32,26.25,26.28,21700.0,20.3466,20.3543,20.3002,20.3234,21700.0
2011-04-21 13:30:00,26.29,26.3,26.26,26.27,20600.0,20.3311,20.3388,20.3079,20.3156,20600.0
2011-04-21 14:00:00,26.27,26.28,26.26,26.28,14300.0,20.3156,20.3234,20.3079,20.3234,14300.0
2011-04-21 14:30:00,26.27,26.3,26.26,26.27,24400.0,20.3156,20.3388,20.3079,20.3156,24400.0
2011-04-21 15:00:00,26.28,26.32,26.27,26.28,46500.0,20.3234,20.3543,20.3156,20.3234,46500.0
2011-04-21 15:30:00,26.28,26.36,26.28,26.34,104000.0,20.3234,20.3852,20.3234,20.3698,104000.0
2011-04-25 09:30:00,26.27,26.35,26.21,26.32,18000.0,20.3156,20.3775,20.2692,20.3543,18000.0
2011-04-25 10:00:00,26.34,26.4,26.16,26.22,32600.0,20.3698,20.4162,20.2306,20.277,32600.0
2011-04-25 10:30:00,26.2,26.23,26.12,26.16,13100.0,20.2615,20.2847,20.1996,20.2306,13100.0
2011-04-25 11:00:00,26.15,26.15,26.09,26.13,16600.0,20.2228,20.2228,20.1764,20.2074,16600.0
2011-04-25 11:30:00,26.15,26.33,26.12,26.31,42900.0,20.2228,20.362,20.1996,20.3466,42900.0
2011-04-25 12:00:00,26.3,26.4,26.29,26.38,40500.0,20.3388,20.4162,20.3311,20.4007,40500.0
2011-04-25 12:30:00,26.39,26.42,26.36,26.42,47800.0,20.4084,20.4316,20.3852,20.4316,47800.0
2011-04-25 13:00:00,26.41,26.42,26.29,26.29,28400.0,20.4239,20.4316,20.3311,20.3311,28400.0
2011-04-25 13:30:00,26.29,26.29,26.25,26.26,11900.0,20.3311,20.3311,20.3002,20.3079,11900.0
2011-04-25 14:00:00,26.25,26.31,26.25,26.27,19600.0,20.3002,20.3466,20.3002,20.3156,19600.0
2011-04-25 14:30:00,26.26,26.26,26.21,26.24,15500.0,20.3079,20.3079,20.2692,20.2924,15500.0
2011-04-25 15:00:00,26.23,26.25,26.22,26.25,25800.0,20.2847,20.3002,20.277,20.3002,25800.0
2011-04-25 15:30:00,26.24,26.28,26.24,26.27,73800.0,20.2924,20.3234,20.2924,20.3156,73800.0
2011-04-26 09:30:00,26.38,26.5,26.35,26.49,34700.0,20.4007,20.4935,20.3775,20.4858,34700.0
2011-04-26 10:00:00,26.49,26.55,26.4,26.54,48000.0,20.4858,20.5322,20.4162,20.5244,48000.0
2011-04-26 10:30:00,26.54,26.64,26.52,26.62,58900.0,20.5244,20.6018,20.509,20.5863,58900.0
2011-04-26 11:00:00,26.63,26.64,26.52,26.54,55700.0,20.594,20.6018,20.509,20.5244,55700.0
2011-04-26 11:30:00,26.56,26.64,26.54,26.64,56300.0,20.5399,20.6018,20.5244,20.6018,56300.0
2011-04-26 12:00:00,26.65,26.71,26.59,26.67,66500.0,20.6095,20.6559,20.5631,20.625,66500.0
2011-04-26 12:30:00,26.67,26.71,26.6,26.67,89700.0,20.625,20.6559,20.5708,20.625,89700.0
2011-04-26 13:00:00,26.67,26.67,26.59,26.62,93200.0,20.625,20.625,20.5631,20.5863,93200.0
2011-04-26 13:30:00,26.62,26.65,26.58,26.61,82700.0,20.5863,20.6095,20.5554,20.5786,82700.0
2011-04-26 14:00:00,26.61,26.69,26.61,26.66,69600.0,20.5786,20.6404,20.5786,20.6172,69600.0
2011-04-26 14:30:00,26.67,26.77,26.65,26.74,122100.0,20.625,20.7023,20.6095,20.6791,122100.0
2011-04-26 15:00:00,26.74,26.74,26.62,26.67,162000.0,20.6791,20.6791,20.5863,20.625,162000.0
2011-04-26 15:30:00,26.67,26.73,26.53,26.64,333700.0,20.625,20.6714,20.5167,20.6018,333700.0
2011-04-27 09:30:00,26.19,26.35,25.67,25.8,210100.0,20.2538,20.3775,19.8516,19.9522,210100.0
2011-04-27 10:00:00,25.81,25.83,25.79,25.8,126100.0,19.9599,19.9754,19.9444,19.9522,126100.0
2011-04-27 10:30:00,25.8,25.91,25.76,25.79,153800.0,19.9522,20.0372,19.9212,19.9444,153800.0
2011-04-27 11:00:00,25.8,25.9,25.8,25.85,81100.0,19.9522,20.0295,19.9522,19.9908,81100.0
2011-04-27 11:30:00,25.85,25.87,25.8,25.81,78700.0,19.9908,20.0063,19.9522,19.9599,78700.0
2011-04-27 12:00:00,25.8,25.95,25.8,25.93,59900.0,19.9522,20.0682,19.9522,20.0527,59900.0
2011-04-27 12:30:00,25.94,26.13,25.93,26.05,65700.0,20.0604,20.2074,20.0527,20.1455,65700.0
2011-04-27 13:00:00,26.06,26.14,26.0,26.0,51300.0,20.1532,20.2151,20.1068,20.1068,51300.0
2011-04-27 13:30:00,26.01,26.03,25.99,26.02,48000.0,20.1146,20.13,20.0991,20.1223,48000.0
2011-04-27 14:00:00,26.02,26.05,25.98,26.01,120700.0,20.1223,20.1455,20.0914,20.1146,120700.0
2011-04-27 14:30:00,26.01,26.01,25.86,25.91,142100.0,20.1146,20.1146,19.9986,20.0372,142100.0
2011-04-27 15:00:00,25.9,25.96,25.84,25.94,152000.0,20.0295,20.0759,19.9831,20.0604,152000.0
2011-04-27 15:30:00,25.94,26.03,25.86,25.93,421100.0,20.0604,20.13,19.9986,20.0527,421100.0
2011-04-28 09:30:00,25.82,25.86,25.68,25.81,98700.0,19.9676,19.9986,19.8594,19.9599,98700.0
2011-04-28 10:00:00,25.82,25.94,25.79,25.91,79400.0,19.9676,20.0604,19.9444,20.0372,79400.0
2011-04-28 10:30:00,25.91,25.95,25.85,25.85,81100.0,20.0372,20.0682,19.9908,19.9908,81100.0
2011-04-28 11:00:00,25.84,25.9,25.83,25.89,60100.0,19.9831,20.0295,19.9754,20.0218,60100.0
2011-04-28 11:30:00,25.88,25.89,25.81,25.86,37900.0,20.014,20.0218,19.9599,19.9986,37900.0
2011-04-28 12:00:00,25.85,25.86,25.8,25.84,39500.0,19.9908,19.9986,19.9522,19.9831,39500.0
2011-04-28 12:30:00,25.83,25.86,25.77,25.78,39900.0,19.9754,19.9986,19.929,19.9367,39900.0
2011-04-28 13:00:00,25.79,25.81,25.76,25.8,75800.0,19.9444,19.9599,19.9212,19.9522,75800.0
2011-04-28 13:30:00,25.8,25.81,25.75,25.75,43200.0,19.9522,19.9599,19.9135,19.9135,43200.0
2011-04-28 14:00:00,25.75,25.79,25.69,25.73,72600.0,19.9135,19.9444,19.8671,19.898,72600.0
2011-04-28 14:30:00,25.72,25.76,25.68,25.71,73300.0,19.8903,19.9212,19.8594,19.8826,73300.0
2011-04-28 15:00:00,25.72,25.72,25.68,25.7,92100.0,19.8903,19.8903,19.8594,19.8748,92100.0
2011-04-28 15:30:00,25.7,25.78,25.69,25.75,243300.0,19.8748,19.9367,19.8671,19.9135,243300.0
2011-04-29 09:30:00,25.8,25.96,25.68,25.7,63500.0,19.9522,20.0759,19.8594,19.8748,63500.0
2011-04-29 10:00:00,25.71,25.72,25.61,25.65,69100.0,19.8826,19.8903,19.8052,19.8362,69100.0
2011-04-29 10:30:00,25.65,25.66,25.58,25.59,48600.0,19.8362,19.8439,19.782,19.7898,48600.0
2011-04-29 11:00:00,25.59,25.63,25.57,25.6,36600.0,19.7898,19.8207,19.7743,19.7975,36600.0
2011-04-29 11:30:00,25.6,25.7,25.58,25.66,39200.0,19.7975,19.8748,19.782,19.8439,39200.0
2011-04-29 12:00:00,25.65,25.69,25.65,25.69,32700.0,19.8362,19.8671,19.8362,19.8671,32700.0
2011-04-29 12:30:00,25.69,25.7,25.67,25.67,15900.0,19.8671,19.8748,19.8516,19.8516,15900.0
2011-04-29 13:00:00,25.67,25.7,25.66,25.68,31500.0,19.8516,19.8748,19.8439,19.8594,31500.0
2011-04-29 13:30:00,25.68,25.71,25.67,25.7,49400.0,19.8594,19.8826,19.8516,19.8748,49400.0
2011-04-29 14:00:00,25.7,25.75,25.7,25.75,32000.0,19.8748,19.9135,19.8748,19.9135,32000.0
2011-04-29 14:30:00,25.75,25.8,25.73,25.79,40100.0,19.9135,19.9522,19.898,19.9444,40100.0
2011-04-29 15:00:00,25.8,25.8,25.74,25.76,65800.0,19.9522,19.9522,19.9058,19.9212,65800.0
2011-04-29 15:30:00,25.76,25.81,25.72,25.76,147400.0,19.9212,19.9599,19.8903,19.9212,147400.0
2011-05-02 09:30:00,25.82,25.83,25.63,25.79,50300.0,19.9676,19.9754,19.8207,19.9444,50300.0
2011-05-02 10:00:00,25.78,25.83,25.68,25.82,31800.0,19.9367,19.9754,19.8594,19.9676,31800.0
2011-05-02 10:30:00,25.82,25.86,25.8,25.85,30800.0,19.9676,19.9986,19.9522,19.9908,30800.0
2011-05-02 11:00:00,25.85,25.95,25.78,25.8,68600.0,19.9908,20.0682,19.9367,19.9522,68600.0
2011-05-02 11:30:00,25.78,25.78,25.73,25.78,26000.0,19.9367,19.9367,19.898,19.9367,26000.0
2011-05-02 12:00:00,25.76,25.79,25.65,25.66,25400.0,19.9212,19.9444,19.8362,19.8439,25400.0
2011-05-02 12:30:00,25.66,25.7,25.61,25.69,27100.0,19.8439,19.8748,19.8052,19.8671,27100.0
2011-05-02 13:00:00,25.69,25.75,25.69,25.74,22100.0,19.8671,19.9135,19.8671,19.9058,22100.0
2011-05-02 13:30:00,25.74,25.78,25.71,25.75,20000.0,19.9058,19.9367,19.8826,19.9135,20000.0
2011-05-02 14:00:00,25.76,25.8,25.69,25.7,52200.0,19.9212,19.9522,19.8671,19.8748,52200.0
2011-05-02 14:30:00,25.7,25.8,25.7,25.76,50000.0,19.8748,19.9522,19.8748,19.9212,50000.0
2011-05-02 15:00:00,25.75,25.76,25.65,25.71,86100.0,19.9135,19.9212,19.8362,19.8826,86100.0
2011-05-02 15:30:00,25.71,25.8,25.67,25.77,228700.0,19.8826,19.9522,19.8516,19.929,228700.0
2011-05-03 09:30:00,25.7,25.77,25.59,25.72,36600.0,19.8748,19.929,19.7898,19.8903,36600.0
2011-05-03 10:00:00,25.71,25.76,25.67,25.71,25400.0,19.8826,19.9212,19.8516,19.8826,25400.0
2011-05-03 10:30:00,25.71,25.71,25.57,25.67,22700.0,19.8826,19.8826,19.7743,19.8516,22700.0
2011-05-03 11:00:00,25.68,25.8,25.67,25.7,32800.0,19.8594,19.9522,19.8516,19.8748,32800.0
2011-05-03 11:30:00,25.71,25.81,25.71,25.76,23500.0,19.8826,19.9599,19.8826,19.9212,23500.0
2011-05-03 12:00:00,25.76,25.81,25.74,25.79,31600.0,19.9212,19.9599,19.9058,19.9444,31600.0
2011-05-03 12:30:00,25.78,25.79,25.71,25.73,33100.0,19.9367,19.9444,19.8826,19.898,33100.0
2011-05-03 13:00:00,25.73,25.83,25.72,25.76,97800.0,19.898,19.9754,19.8903,19.9212,97800.0
2011-05-03 13:30:00,25.75,25.76,25.66,25.71,202100.0,19.9135,19.9212,19.8439,19.8826,202100.0
2011-05-03 14:00:00,25.71,25.72,25.63,25.72,39900.0,19.8826,19.8903,19.8207,19.8903,39900.0
2011-05-03 14:30:00,25.72,25.78,25.7,25.75,49900.0,19.8903,19.9367,19.8748,19.9135,49900.0
2011-05-03 15:00:00,25.74,25.79,25.7,25.7,233000.0,19.9058,19.9444,19.8748,19.8748,233000.0
2011-05-03 15:30:00,25.71,25.73,25.64,25.66,307800.0,19.8826,19.898,19.8284,19.8439,307800.0
2011-05-04 09:30:00,25.64,25.77,25.56,25.62,37900.0,19.8284,19.929,19.7666,19.813,37900.0
2011-05-04 10:00:00,25.61,25.61,25.43,25.45,70100.0,19.8052,19.8052,19.666,19.6815,70100.0
2011-05-04 10:30:00,25.44,25.48,25.4,25.46,42200.0,19.6738,19.7047,19.6428,19.6892,42200.0
2011-05-04 11:00:00,25.47,25.49,25.29,25.39,54600.0,19.697,19.7124,19.5578,19.6351,54600.0
2011-05-04 11:30:00,25.37,25.4,25.32,25.4,60600.0,19.6196,19.6428,19.581,19.6428,60600.0
2011-05-04 12:00:00,25.4,25.45,25.31,25.32,31900.0,19.6428,19.6815,19.5732,19.581,31900.0
2011-05-04 12:30:00,25.31,25.39,25.31,25.33,65300.0,19.5732,19.6351,19.5732,19.5887,65300.0
2011-05-04 13:00:00,25.33,25.47,25.31,25.45,54500.0,19.5887,19.697,19.5732,19.6815,54500.0
2011-05-04 13:30:00,25.46,25.55,25.45,25.49,49200.0,19.6892,19.7588,19.6815,19.7124,49200.0
2011-05-04 14:00:00,25.49,25.56,25.39,25.54,43900.0,19.7124,19.7666,19.6351,19.7511,43900.0
2011-05-04 14:30:00,25.54,25.58,25.47,25.47,40100.0,19.7511,19.782,19.697,19.697,40100.0
2011-05-04 15:00:00,25.48,25.53,25.41,25.52,54600.0,19.7047,19.7434,19.6506,19.7356,54600.0
2011-05-04 15:30:00,25.52,25.53,25.41,25.44,148600.0,19.7356,19.7434,19.6506,19.6738,148600.0
2011-05-05 09:30:00,25.3,25.48,25.25,25.42,30800.0,19.5655,19.7047,19.5268,19.6583,30800.0
2011-05-05 10:00:00,25.43,25.51,25.31,25.32,33000.0,19.666,19.7279,19.5732,19.581,33000.0
2011-05-05 10:30:00,25.32,25.42,25.27,25.33,41200.0,19.581,19.6583,19.5423,19.5887,41200.0
2011-05-05 11:00:00,25.32,25.35,25.19,25.34,49400.0,19.581,19.6042,19.4804,19.5964,49400.0
2011-05-05 11:30:00,25.34,25.58,25.34,25.55,58900.0,19.5964,19.782,19.5964,19.7588,58900.0
2011-05-05 12:00:00,25.56,25.66,25.56,25.63,25800.0,19.7666,19.8439,19.7666,19.8207,25800.0
2011-05-05 12:30:00,25.63,25.64,25.59,25.61,23200.0,19.8207,19.8284,19.7898,19.8052,23200.0
2011-05-05 13:00:00,25.61,25.66,25.59,25.66,34700.0,19.8052,19.8439,19.7898,19.8439,34700.0
2011-05-05 13:30:00,25.65,25.69,25.61,25.69,87600.0,19.8362,19.8671,19.8052,19.8671,87600.0
2011-05-05 14:00:00,25.68,25.7,25.61,25.68,42900.0,19.8594,19.8748,19.8052,19.8594,42900.0
2011-05-05 14:30:00,25.68,25.78,25.65,25.65,54700.0,19.8594,19.9367,19.8362,19.8362,54700.0
2011-05-05 15:00:00,25.65,25.67,25.43,25.44,123900.0,19.8362,19.8516,19.666,19.6738,123900.0
2011-05-05 15:30:00,25.44,25.6,25.44,25.51,222900.0,19.6738,19.7975,19.6738,19.7279,222900.0
2011-05-06 09:30:00,25.83,25.98,25.65,25.7,82900.0,19.9754,20.0914,19.8362,19.8748,82900.0
2011-05-06 10:00:00,25.71,25.77,25.67,25.74,59100.0,19.8826,19.929,19.8516,19.9058,59100.0
2011-05-06 10:30:00,25.74,25.81,25.72,25.78,50800.0,19.9058,19.9599,19.8903,19.9367,50800.0
2011-05-06 11:00:00,25.79,25.89,25.79,25.89,79200.0,19.9444,20.0218,19.9444,20.0218,79200.0
2011-05-06 11:30:00,25.89,25.92,25.83,25.86,33300.0,20.0218,20.045,19.9754,19.9986,33300.0
2011-05-06 12:00:00,25.86,25.88,25.71,25.76,41700.0,19.9986,20.014,19.8826,19.9212,41700.0
2011-05-06 12:30:00,25.75,25.79,25.67,25.73,20700.0,19.9135,19.9444,19.8516,19.898,20700.0
2011-05-06 13:00:00,25.77,25.79,25.58,25.68,43100.0,19.929,19.9444,19.782,19.8594,43100.0
2011-05-06 13:30:00,25.66,25.74,25.65,25.68,31200.0,19.8439,19.9058,19.8362,19.8594,31200.0
2011-05-06 14:00:00,25.67,25.69,25.57,25.59,49100.0,19.8516,19.8671,19.7743,19.7898,49100.0
2011-05-06 14:30:00,25.58,25.66,25.54,25.65,53100.0,19.782,19.8439,19.7511,19.8362,53100.0
2011-05-06 15:00:00,25.64,25.75,25.63,25.65,73700.0,19.8284,19.9135,19.8207,19.8362,73700.0
2011-05-06 15:30:00,25.65,25.75,25.64,25.71,185600.0,19.8362,19.9135,19.8284,19.8826,185600.0
2011-05-09 09:30:00,25.73,25.87,25.64,25.79,39700.0,19.898,20.0063,19.8284,19.9444,39700.0
2011-05-09 10:00:00,25.76,25.85,25.7,25.72,48500.0,19.9212,19.9908,19.8748,19.8903,48500.0
2011-05-09 10:30:00,25.72,25.77,25.65,25.74,41100.0,19.8903,19.929,19.8362,19.9058,41100.0
2011-05-09 11:00:00,25.75,25.78,25.72,25.73,32700.0,19.9135,19.9367,19.8903,19.898,32700.0
2011-05-09 11:30:00,25.74,25.82,25.7,25.81,32400.0,19.9058,19.9676,19.8748,19.9599,32400.0
2011-05-09 12:00:00,25.81,25.88,25.76,25.81,102900.0,19.9599,20.014,19.9212,19.9599,102900.0
2011-05-09 12:30:00,25.82,25.87,25.82,25.82,30300.0,19.9676,20.0063,19.9676,19.9676,30300.0
2011-05-09 13:00:00,25.82,25.88,25.77,25.84,44400.0,19.9676,20.014,19.929,19.9831,44400.0
2011-05-09 13:30:00,25.84,25.91,25.81,25.88,54400.0,19.9831,20.0372,19.9599,20.014,54400.0
2011-05-09 14:00:00,25.88,25.89,25.78,25.82,88100.0,20.014,20.0218,19.9367,19.9676,88100.0
2011-05-09 14:30:00,25.83,25.89,25.8,25.8,46600.0,19.9754,20.0218,19.9522,19.9522,46600.0
2011-05-09 15:00:00,25.81,25.85,25.81,25.84,49100.0,19.9599,19.9908,19.9599,19.9831,49100.0
2011-05-09 15:30:00,25.85,25.9,25.82,25.86,179400.0,19.9908,20.0295,19.9676,19.9986,179400.0
2011-05-10 09:30:00,25.95,26.1,25.92,26.1,28200.0,20.0682,20.1842,20.045,20.1842,28200.0
2011-05-10 10:00:00,26.1,26.13,26.05,26.07,41400.0,20.1842,20.2074,20.1455,20.161,41400.0
2011-05-10 10:30:00,26.06,26.1,26.03,26.08,35700.0,20.1532,20.1842,20.13,20.1687,35700.0
2011-05-10 11:00:00,26.08,26.18,26.08,26.12,55500.0,20.1687,20.246,20.1687,20.1996,55500.0
2011-05-10 11:30:00,26.12,26.17,26.04,26.13,54600.0,20.1996,20.2383,20.1378,20.2074,54600.0
2011-05-10 12:00:00,26.13,26.13,26.05,26.09,45400.0,20.2074,20.2074,20.1455,20.1764,45400.0
2011-05-10 12:30:00,26.11,26.12,26.08,26.1,25900.0,20.1919,20.1996,20.1687,20.1842,25900.0
2011-05-10 13:00:00,26.1,26.11,26.08,26.11,17700.0,20.1842,20.1919,20.1687,20.1919,17700.0
2011-05-10 13:30:00,26.1,26.11,26.08,26.11,22200.0,20.1842,20.1919,20.1687,20.1919,22200.0
2011-05-10 14:00:00,26.11,26.18,26.07,26.11,147200.0,20.1919,20.246,20.161,20.1919,147200.0
2011-05-10 14:30:00,26.12,26.21,26.09,26.2,108000.0,20.1996,20.2692,20.1764,20.2615,108000.0
2011-05-10 15:00:00,26.2,26.21,26.11,26.11,320400.0,20.2615,20.2692,20.1919,20.1919,320400.0
2011-05-10 15:30:00,26.11,26.12,26.02,26.09,314900.0,20.1919,20.1996,20.1223,20.1764,314900.0
2011-05-11 09:30:00,26.04,26.15,26.01,26.06,44400.0,20.1378,20.2228,20.1146,20.1532,44400.0
2011-05-11 10:00:00,26.06,26.16,26.04,26.1,32300.0,20.1532,20.2306,20.1378,20.1842,32300.0
2011-05-11 10:30:00,26.1,26.14,26.05,26.11,24700.0,20.1842,20.2151,20.1455,20.1919,24700.0
2011-05-11 11:00:00,26.11,26.22,26.11,26.2,22600.0,20.1919,20.277,20.1919,20.2615,22600.0
2011-05-11 11:30:00,26.2,26.21,26.06,26.06,21700.0,20.2615,20.2692,20.1532,20.1532,21700.0
2011-05-11 12:00:00,26.06,26.06,25.85,25.93,61200.0,20.1532,20.1532,19.9908,20.0527,61200.0
2011-05-11 12:30:00,25.91,25.96,25.86,25.89,38500.0,20.0372,20.0759,19.9986,20.0218,38500.0
2011-05-11 13:00:00,25.89,25.9,25.87,25.88,26500.0,20.0218,20.0295,20.0063,20.014,26500.0
2011-05-11 13:30:00,25.88,25.88,25.8,25.83,40800.0,20.014,20.014,19.9522,19.9754,40800.0
2011-05-11 14:00:00,25.84,25.84,25.76,25.78,34500.0,19.9831,19.9831,19.9212,19.9367,34500.0
2011-05-11 14:30:00,25.78,26.02,25.77,25.98,152300.0,19.9367,20.1223,19.929,20.0914,152300.0
2011-05-11 15:00:00,25.98,26.07,25.98,26.03,70300.0,20.0914,20.161,20.0914,20.13,70300.0
2011-05-11 15:30:00,26.04,26.04,25.95,26.02,185400.0,20.1378,20.1378,20.0682,20.1223,185400.0
2011-05-12 09:30:00,25.96,26.02,25.81,25.95,39100.0,20.0759,20.1223,19.9599,20.0682,39100.0
2011-05-12 10:00:00,25.95,26.16,25.83,26.11,60000.0,20.0682,20.2306,19.9754,20.1919,60000.0
2011-05-12 10:30:00,26.12,26.12,25.96,25.99,115100.0,20.1996,20.1996,20.0759,20.0991,115100.0
2011-05-12 11:00:00,25.99,26.07,25.95,26.0,76600.0,20.0991,20.161,20.0682,20.1068,76600.0
2011-05-12 11:30:00,26.01,26.05,25.95,25.95,40300.0,20.1146,20.1455,20.0682,20.0682,40300.0
2011-05-12 12:00:00,25.96,25.99,25.92,25.98,24700.0,20.0759,20.0991,20.045,20.0914,24700.0
2011-05-12 12:30:00,25.98,26.07,25.95,26.02,56100.0,20.0914,20.161,20.0682,20.1223,56100.0
2011-05-12 13:00:00,26.04,26.15,26.02,26.12,72400.0,20.1378,20.2228,20.1223,20.1996,72400.0
2011-05-12 13:30:00,26.12,26.14,26.09,26.11,21400.0,20.1996,20.2151,20.1764,20.1919,21400.0
2011-05-12 14:00:00,26.1,26.16,26.03,26.05,138000.0,20.1842,20.2306,20.13,20.1455,138000.0
2011-05-12 14:30:00,26.04,26.1,26.0,26.08,69400.0,20.1378,20.1842,20.1068,20.1687,69400.0
2011-05-12 15:00:00,26.07,26.11,26.02,26.07,110000.0,20.161,20.1919,20.1223,20.161,110000.0
2011-05-12 15:30:00,26.07,26.13,26.03,26.07,214200.0,20.161,20.2074,20.13,20.161,214200.0
2011-05-13 09:30:00,26.07,26.16,26.01,26.06,28000.0,20.161,20.2306,20.1146,20.1532,28000.0
2011-05-13 10:00:00,26.05,26.07,25.93,26.04,37500.0,20.1455,20.161,20.0527,20.1378,37500.0
2011-05-13 10:30:00,26.04,26.12,25.98,25.98,33400.0,20.1378,20.1996,20.0914,20.0914,33400.0
2011-05-13 11:00:00,25.97,25.98,25.82,25.85,52600.0,20.0836,20.0914,19.9676,19.9908,52600.0
2011-05-13 11:30:00,25.84,25.89,25.77,25.78,50100.0,19.9831,20.0218,19.929,19.9367,50100.0
2011-05-13 12:00:00,25.79,25.81,25.6,25.63,98300.0,19.9444,19.9599,19.7975,19.8207,98300.0
2011-05-13 12:30:00,25.63,25.68,25.59,25.65,84800.0,19.8207,19.8594,19.7898,19.8362,84800.0
2011-05-13 13:00:00,25.64,25.66,25.55,25.55,75100.0,19.8284,19.8439,19.7588,19.7588,75100.0
2011-05-13 13:30:00,25.56,25.58,25.54,25.55,41000.0,19.7666,19.782,19.7511,19.7588,41000.0
2011-05-13 14:00:00,25.56,25.72,25.56,25.7,51600.0,19.7666,19.8903,19.7666,19.8748,51600.0
2011-05-13 14:30:00,25.7,25.73,25.62,25.62,29200.0,19.8748,19.898,19.813,19.813,29200.0
2011-05-13 15:00:00,25.63,25.68,25.59,25.6,40700.0,19.8207,19.8594,19.7898,19.7975,40700.0
2011-05-13 15:30:00,25.6,25.66,25.56,25.62,169200.0,19.7975,19.8439,19.7666,19.813,169200.0
2011-05-16 09:30:00,25.51,25.83,25.46,25.63,26900.0,19.7279,19.9754,19.6892,19.8207,26900.0
2011-05-16 10:00:00,25.64,25.84,25.64,25.79,47500.0,19.8284,19.9831,19.8284,19.9444,47500.0
2011-05-16 10:30:00,25.79,25.9,25.75,25.89,44900.0,19.9444,20.0295,19.9135,20.0218,44900.0
2011-05-16 11:00:00,25.88,25.96,25.85,25.89,38600.0,20.014,20.0759,19.9908,20.0218,38600.0
2011-05-16 11:30:00,25.89,25.89,25.79,25.82,19400.0,20.0218,20.0218,19.9444,19.9676,19400.0
2011-05-16 12:00:00,25.82,25.9,25.81,25.89,146100.0,19.9676,20.0295,19.9599,20.0218,146100.0
2011-05-16 12:30:00,25.88,25.95,25.84,25.85,50600.0,20.014,20.0682,19.9831,19.9908,50600.0
2011-05-16 13:00:00,25.84,25.9,25.8,25.87,43900.0,19.9831,20.0295,19.9522,20.0063,43900.0
2011-05-16 13:30:00,25.88,25.93,25.87,25.9,25900.0,20.014,20.0527,20.0063,20.0295,25900.0
2011-05-16 14:00:00,25.9,25.94,25.84,25.84,42200.0,20.0295,20.0604,19.9831,19.9831,42200.0
2011-05-16 14:30:00,25.85,25.87,25.8,25.85,129400.0,19.9908,20.0063,19.9522,19.9908,129400.0
2011-05-16 15:00:00,25.84,25.91,25.84,25.86,99400.0,19.9831,20.0372,19.9831,19.9986,99400.0
2011-05-16 15:30:00,25.86,25.88,25.78,25.82,160400.0,19.9986,20.014,19.9367,19.9676,160400.0
2011-05-17 09:30:00,25.74,25.75,25.55,25.7,27500.0,19.9058,19.9135,19.7588,19.8748,27500.0
2011-05-17 10:00:00,25.68,25.75,25.55,25.7,40500.0,19.8594,19.9135,19.7588,19.8748,40500.0
2011-05-17 10:30:00,25.72,25.72,25.6,25.61,35500.0,19.8903,19.8903,19.7975,19.8052,35500.0
2011-05-17 11:00:00,25.61,25.65,25.51,25.56,54000.0,19.8052,19.8362,19.7279,19.7666,54000.0
2011-05-17 11:30:00,25.56,25.62,25.48,25.62,30400.0,19.7666,19.813,19.7047,19.813,30400.0
2011-05-17 12:00:00,25.62,25.67,25.6,25.62,40800.0,19.813,19.8516,19.7975,19.813,40800.0
2011-05-17 12:30:00,25.62,25.7,25.53,25.57,53000.0,19.813,19.8748,19.7434,19.7743,53000.0
2011-05-17 13:00:00,25.57,25.66,25.54,25.65,30300.0,19.7743,19.8439,19.7511,19.8362,30300.0
2011-05-17 13:30:00,25.66,25.69,25.59,25.6,51100.0,19.8439,19.8671,19.7898,19.7975,51100.0
2011-05-17 14:00:00,25.6,25.69,25.53,25.54,62600.0,19.7975,19.8671,19.7434,19.7511,62600.0
2011-05-17 14:30:00,25.55,25.66,25.49,25.65,61700.0,19.7588,19.8439,19.7124,19.8362,61700.0
2011-05-17 15:00:00,25.65,25.65,25.51,25.52,89800.0,19.8362,19.8362,19.7279,19.7356,89800.0
2011-05-17 15:30:00,25.52,25.59,25.51,25.58,180000.0,19.7356,19.7898,19.7279,19.782,180000.0
2011-05-18 09:30:00,25.62,25.71,25.46,25.66,36600.0,19.813,19.8826,19.6892,19.8439,36600.0
2011-05-18 10:00:00,25.66,25.78,25.64,25.74,97000.0,19.8439,19.9367,19.8284,19.9058,97000.0
2011-05-18 10:30:00,25.74,25.79,25.68,25.71,122800.0,19.9058,19.9444,19.8594,19.8826,122800.0
2011-05-18 11:00:00,25.71,25.77,25.64,25.65,114300.0,19.8826,19.929,19.8284,19.8362,114300.0
2011-05-18 11:30:00,25.66,25.68,25.63,25.66,29400.0,19.8439,19.8594,19.8207,19.8439,29400.0
2011-05-18 12:00:00,25.65,25.68,25.63,25.68,37300.0,19.8362,19.8594,19.8207,19.8594,37300.0
2011-05-18 12:30:00,25.68,25.7,25.65,25.66,55200.0,19.8594,19.8748,19.8362,19.8439,55200.0
2011-05-18 13:00:00,25.66,25.75,25.66,25.73,75900.0,19.8439,19.9135,19.8439,19.898,75900.0
2011-05-18 13:30:00,25.73,25.78,25.72,25.75,94500.0,19.898,19.9367,19.8903,19.9135,94500.0
2011-05-18 14:00:00,25.75,25.81,25.69,25.75,203500.0,19.9135,19.9599,19.8671,19.9135,203500.0
2011-05-18 14:30:00,25.76,25.77,25.72,25.74,66000.0,19.9212,19.929,19.8903,19.9058,66000.0
2011-05-18 15:00:00,25.74,25.78,25.72,25.77,125400.0,19.9058,19.9367,19.8903,19.929,125400.0
2011-05-18 15:30:00,25.77,25.78,25.73,25.76,223800.0,19.929,19.9367,19.898,19.9212,223800.0
2011-05-19 09:30:00,25.87,25.93,25.82,25.85,31200.0,20.0063,20.0527,19.9676,19.9908,31200.0
2011-05-19 10:00:00,25.84,25.94,25.73,25.93,117600.0,19.9831,20.0604,19.898,20.0527,117600.0
2011-05-19 10:30:00,25.94,25.96,25.79,25.82,57500.0,20.0604,20.0759,19.9444,19.9676,57500.0
2011-05-19 11:00:00,25.81,25.92,25.8,25.87,42700.0,19.9599,20.045,19.9522,20.0063,42700.0
2011-05-19 11:30:00,25.87,25.97,25.87,25.9,68700.0,20.0063,20.0836,20.0063,20.0295,68700.0
2011-05-19 12:00:00,25.9,26.09,25.9,26.09,400500.0,20.0295,20.1764,20.0295,20.1764,400500.0
2011-05-19 12:30:00,26.09,26.11,25.86,25.89,228900.0,20.1764,20.1919,19.9986,20.0218,228900.0
2011-05-19 13:00:00,25.91,25.98,25.89,25.94,61200.0,20.0372,20.0914,20.0218,20.0604,61200.0
2011-05-19 13:30:00,25.95,25.98,25.93,25.96,43300.0,20.0682,20.0914,20.0527,20.0759,43300.0
2011-05-19 14:00:00,25.97,25.98,25.9,25.91,61600.0,20.0836,20.0914,20.0295,20.0372,61600.0
2011-05-19 14:30:00,25.91,25.99,25.9,25.96,79800.0,20.0372,20.0991,20.0295,20.0759,79800.0
2011-05-19 15:00:00,25.96,25.98,25.84,25.84,142800.0,20.0759,20.0914,19.9831,19.9831,142800.0
2011-05-19 15:30:00,25.84,26.02,25.84,26.01,363900.0,19.9831,20.1223,19.9831,20.1146,363900.0
2011-05-20 09:30:00,26.0,26.0,25.73,25.75,132600.0,20.1068,20.1068,19.898,19.9135,132600.0
2011-05-20 10:00:00,25.74,25.8,25.73,25.78,63600.0,19.9058,19.9522,19.898,19.9367,63600.0
2011-05-20 10:30:00,25.77,25.82,25.7,25.74,81600.0,19.929,19.9676,19.8748,19.9058,81600.0
2011-05-20 11:00:00,25.76,25.9,25.75,25.82,82600.0,19.9212,20.0295,19.9135,19.9676,82600.0
2011-05-20 11:30:00,25.83,25.91,25.83,25.85,28900.0,19.9754,20.0372,19.9754,19.9908,28900.0
2011-05-20 12:00:00,25.86,25.97,25.85,25.97,22900.0,19.9986,20.0836,19.9908,20.0836,22900.0
2011-05-20 12:30:00,25.97,25.99,25.86,25.87,42300.0,20.0836,20.0991,19.9986,20.0063,42300.0
2011-05-20 13:00:00,25.86,25.93,25.86,25.88,22600.0,19.9986,20.0527,19.9986,20.014,22600.0
2011-05-20 13:30:00,25.87,25.96,25.87,25.91,24100.0,20.0063,20.0759,20.0063,20.0372,24100.0
2011-05-20 14:00:00,25.91,25.92,25.85,25.89,25700.0,20.0372,20.045,19.9908,20.0218,25700.0
2011-05-20 14:30:00,25.89,25.91,25.83,25.86,46900.0,20.0218,20.0372,19.9754,19.9986,46900.0
2011-05-20 15:00:00,25.86,25.86,25.79,25.81,46200.0,19.9986,19.9986,19.9444,19.9599,46200.0
2011-05-20 15:30:00,25.82,25.86,25.72,25.75,252800.0,19.9676,19.9986,19.8903,19.9135,252800.0
2011-05-23 09:30:00,25.47,25.53,25.37,25.47,44100.0,19.697,19.7434,19.6196,19.697,44100.0
2011-05-23 10:00:00,25.47,25.56,25.39,25.41,51100.0,19.697,19.7666,19.6351,19.6506,51100.0
2011-05-23 10:30:00,25.41,25.5,25.34,25.35,48000.0,19.6506,19.7202,19.5964,19.6042,48000.0
2011-05-23 11:00:00,25.34,25.44,25.34,25.41,47800.0,19.5964,19.6738,19.5964,19.6506,47800.0
2011-05-23 11:30:00,25.41,25.42,25.31,25.35,45700.0,19.6506,19.6583,19.5732,19.6042,45700.0
2011-05-23 12:00:00,25.34,25.39,25.3,25.37,53900.0,19.5964,19.6351,19.5655,19.6196,53900.0
2011-05-23 12:30:00,25.38,25.46,25.36,25.42,92300.0,19.6274,19.6892,19.6119,19.6583,92300.0
2011-05-23 13:00:00,25.41,25.43,25.31,25.31,46800.0,19.6506,19.666,19.5732,19.5732,46800.0
2011-05-23 13:30:00,25.32,25.41,25.31,25.38,49600.0,19.581,19.6506,19.5732,19.6274,49600.0
2011-05-23 14:00:00,25.39,25.45,25.31,25.33,122600.0,19.6351,19.6815,19.5732,19.5887,122600.0
2011-05-23 14:30:00,25.34,25.44,25.34,25.38,69300.0,19.5964,19.6738,19.5964,19.6274,69300.0
2011-05-23 15:00:00,25.38,25.47,25.38,25.42,140500.0,19.6274,19.697,19.6274,19.6583,140500.0
2011-05-23 15:30:00,25.43,25.45,25.35,25.37,178700.0,19.666,19.6815,19.6042,19.6196,178700.0
2011-05-24 09:30:00,25.44,25.54,25.39,25.43,40600.0,19.6738,19.7511,19.6351,19.666,40600.0
2011-05-24 10:00:00,25.44,25.54,25.4,25.41,30300.0,19.6738,19.7511,19.6428,19.6506,30300.0
2011-05-24 10:30:00,25.4,25.42,25.32,25.35,37800.0,19.6428,19.6583,19.581,19.6042,37800.0
2011-05-24 11:00:00,25.35,25.44,25.35,25.36,27800.0,19.6042,19.6738,19.6042,19.6119,27800.0
2011-05-24 11:30:00,25.37,25.41,25.28,25.28,21200.0,19.6196,19.6506,19.55,19.55,21200.0
2011-05-24 12:00:00,25.27,25.33,25.22,25.25,30000.0,19.5423,19.5887,19.5036,19.5268,30000.0
2011-05-24 12:30:00,25.25,25.29,25.22,25.22,21600.0,19.5268,19.5578,19.5036,19.5036,21600.0
2011-05-24 13:00:00,25.23,25.28,25.18,25.22,33800.0,19.5114,19.55,19.4727,19.5036,33800.0
2011-05-24 13:30:00,25.23,25.26,25.14,25.26,38800.0,19.5114,19.5346,19.4418,19.5346,38800.0
2011-05-24 14:00:00,25.26,25.39,25.24,25.36,43100.0,19.5346,19.6351,19.5191,19.6119,43100.0
2011-05-24 14:30:00,25.35,25.37,25.27,25.31,57000.0,19.6042,19.6196,19.5423,19.5732,57000.0
2011-05-24 15:00:00,25.31,25.39,25.29,25.32,77100.0,19.5732,19.6351,19.5578,19.581,77100.0
2011-05-24 15:30:00,25.32,25.34,25.23,25.25,83000.0,19.581,19.5964,19.5114,19.5268,83000.0
2011-05-25 09:30:00,25.11,25.15,24.95,24.95,82700.0,19.4186,19.4495,19.2948,19.2948,82700.0
2011-05-25 10:00:00,24.94,25.09,24.89,25.06,50100.0,19.2871,19.4031,19.2484,19.3799,50100.0
2011-05-25 10:30:00,25.06,25.19,25.04,25.1,29200.0,19.3799,19.4804,19.3644,19.4108,29200.0
2011-05-25 11:00:00,25.09,25.2,25.09,25.16,27300.0,19.4031,19.4882,19.4031,19.4572,27300.0
2011-05-25 11:30:00,25.16,25.26,25.15,25.15,36700.0,19.4572,19.5346,19.4495,19.4495,36700.0
2011-05-25 12:00:00,25.16,25.17,25.09,25.13,44400.0,19.4572,19.465,19.4031,19.434,44400.0
2011-05-25 12:30:00,25.13,25.14,25.09,25.12,41300.0,19.434,19.4418,19.4031,19.4263,41300.0
2011-05-25 13:00:00,25.12,25.17,25.08,25.08,30800.0,19.4263,19.465,19.3954,19.3954,30800.0
2011-05-25 13:30:00,25.09,25.16,25.08,25.15,52900.0,19.4031,19.4572,19.3954,19.4495,52900.0
2011-05-25 14:00:00,25.15,25.21,25.13,25.21,38200.0,19.4495,19.4959,19.434,19.4959,38200.0
2011-05-25 14:30:00,25.22,25.22,25.17,25.2,42900.0,19.5036,19.5036,19.465,19.4882,42900.0
2011-05-25 15:00:00,25.21,25.31,25.19,25.24,81300.0,19.4959,19.5732,19.4804,19.5191,81300.0
2011-05-25 15:30:00,25.23,25.27,25.19,25.23,161200.0,19.5114,19.5423,19.4804,19.5114,161200.0
2011-05-26 09:30:00,25.14,25.14,25.0,25.01,69500.0,19.4418,19.4418,19.3335,19.3412,69500.0
2011-05-26 10:00:00,25.01,25.06,24.94,25.04,108200.0,19.3412,19.3799,19.2871,19.3644,108200.0
2011-05-26 10:30:00,25.04,25.1,24.99,25.05,49300.0,19.3644,19.4108,19.3258,19.3722,49300.0
2011-05-26 11:00:00,25.05,25.24,25.03,25.23,30900.0,19.3722,19.5191,19.3567,19.5114,30900.0
2011-05-26 11:30:00,25.24,25.28,25.2,25.22,52900.0,19.5191,19.55,19.4882,19.5036,52900.0
2011-05-26 12:00:00,25.21,25.25,25.2,25.23,26400.0,19.4959,19.5268,19.4882,19.5114,26400.0
2011-05-26 12:30:00,25.23,25.34,25.2,25.31,28800.0,19.5114,19.5964,19.4882,19.5732,28800.0
2011-05-26 13:00:00,25.31,25.34,25.27,25.31,55400.0,19.5732,19.5964,19.5423,19.5732,55400.0
2011-05-26 13:30:00,25.31,25.34,25.29,25.31,27300.0,19.5732,19.5964,19.5578,19.5732,27300.0
2011-05-26 14:00:00,25.31,25.36,25.3,25.35,43000.0,19.5732,19.6119,19.5655,19.6042,43000.0
2011-05-26 14:30:00,25.35,25.39,25.34,25.37,50400.0,19.6042,19.6351,19.5964,19.6196,50400.0
2011-05-26 15:00:00,25.35,25.4,25.32,25.35,79500.0,19.6042,19.6428,19.581,19.6042,79500.0
2011-05-26 15:30:00,25.35,25.36,25.26,25.3,278300.0,19.6042,19.6119,19.5346,19.5655,278300.0
2011-05-27 09:30:00,25.35,25.49,25.32,25.34,26900.0,19.6042,19.7124,19.581,19.5964,26900.0
2011-05-27 10:00:00,25.34,25.37,25.27,25.33,29200.0,19.5964,19.6196,19.5423,19.5887,29200.0
2011-05-27 10:30:00,25.33,25.37,25.29,25.37,15500.0,19.5887,19.6196,19.5578,19.6196,15500.0
2011-05-27 11:00:00,25.38,25.42,25.37,25.39,21600.0,19.6274,19.6583,19.6196,19.6351,21600.0
2011-05-27 11:30:00,25.38,25.41,25.36,25.41,16500.0,19.6274,19.6506,19.6119,19.6506,16500.0
2011-05-27 12:00:00,25.4,25.41,25.37,25.38,19400.0,19.6428,19.6506,19.6196,19.6274,19400.0
2011-05-27 12:30:00,25.37,25.39,25.33,25.33,23600.0,19.6196,19.6351,19.5887,19.5887,23600.0
2011-05-27 13:00:00,25.31,25.34,25.29,25.29,33300.0,19.5732,19.5964,19.5578,19.5578,33300.0
2011-05-27 13:30:00,25.29,25.41,25.25,25.41,85400.0,19.5578,19.6506,19.5268,19.6506,85400.0
2011-05-27 14:00:00,25.4,25.4,25.33,25.35,23300.0,19.6428,19.6428,19.5887,19.6042,23300.0
2011-05-27 14:30:00,25.35,25.39,25.3,25.33,34000.0,19.6042,19.6351,19.5655,19.5887,34000.0
2011-05-27 15:00:00,25.32,25.35,25.31,25.34,39200.0,19.581,19.6042,19.5732,19.5964,39200.0
2011-05-27 15:30:00,25.34,25.37,25.32,25.34,170200.0,19.5964,19.6196,19.581,19.5964,170200.0
2011-05-31 09:30:00,25.65,25.7,25.5,25.52,60500.0,19.8362,19.8748,19.7202,19.7356,60500.0
2011-05-31 10:00:00,25.51,25.51,25.41,25.47,35900.0,19.7279,19.7279,19.6506,19.697,35900.0
2011-05-31 10:30:00,25.48,25.51,25.39,25.49,37100.0,19.7047,19.7279,19.6351,19.7124,37100.0
2011-05-31 11:00:00,25.49,25.52,25.41,25.44,29300.0,19.7124,19.7356,19.6506,19.6738,29300.0
2011-05-31 11:30:00,25.44,25.49,25.44,25.44,13100.0,19.6738,19.7124,19.6738,19.6738,13100.0
2011-05-31 12:00:00,25.43,25.44,25.35,25.35,22900.0,19.666,19.6738,19.6042,19.6042,22900.0
2011-05-31 12:30:00,25.35,25.39,25.31,25.37,17400.0,19.6042,19.6351,19.5732,19.6196,17400.0
2011-05-31 13:00:00,25.38,25.44,25.38,25.42,9800.0,19.6274,19.6738,19.6274,19.6583,9800.0
2011-05-31 13:30:00,25.42,25.5,25.4,25.48,29300.0,19.6583,19.7202,19.6428,19.7047,29300.0
2011-05-31 14:00:00,25.49,25.53,25.48,25.49,22000.0,19.7124,19.7434,19.7047,19.7124,22000.0
2011-05-31 14:30:00,25.5,25.54,25.48,25.53,42500.0,19.7202,19.7511,19.7047,19.7434,42500.0
2011-05-31 15:00:00,25.53,25.62,25.5,25.57,61000.0,19.7434,19.813,19.7202,19.7743,61000.0
2011-05-31 15:30:00,25.57,25.68,25.51,25.68,220800.0,19.7743,19.8594,19.7279,19.8594,220800.0
2011-06-01 09:30:00,27.47,27.55,24.99,25.07,3381400.0,21.3595,21.4217,19.4311,19.4933,3381400.0
2011-06-01 10:00:00,25.1,25.3,24.37,24.77,1638300.0,19.5167,19.6722,18.9491,19.2601,1638300.0
2011-06-01 10:30:00,24.76,24.84,24.25,24.33,807100.0,19.2523,19.3145,18.8557,18.918,807100.0
2011-06-01 11:00:00,24.32,24.67,24.25,24.61,647300.0,18.9102,19.1823,18.8557,19.1357,647300.0
2011-06-01 11:30:00,24.61,24.8,24.5,24.79,597500.0,19.1357,19.2834,19.0501,19.2756,597500.0
2011-06-01 12:00:00,24.8,24.87,24.61,24.79,563400.0,19.2834,19.3378,19.1357,19.2756,563400.0
2011-06-01 12:30:00,24.8,24.85,24.67,24.68,263400.0,19.2834,19.3223,19.1823,19.1901,263400.0
2011-06-01 13:00:00,24.69,24.75,24.47,24.53,246700.0,19.1979,19.2445,19.0268,19.0735,246700.0
2011-06-01 13:30:00,24.52,24.54,24.17,24.25,726100.0,19.0657,19.0812,18.7935,18.8557,726100.0
2011-06-01 14:00:00,24.26,24.26,23.85,23.9,401100.0,18.8635,18.8635,18.5447,18.5836,401100.0
2011-06-01 14:30:00,23.89,23.93,23.79,23.91,319000.0,18.5758,18.6069,18.4981,18.5914,319000.0
2011-06-01 15:00:00,23.91,24.04,23.89,24.04,336800.0,18.5914,18.6925,18.5758,18.6925,336800.0
2011-06-01 15:30:00,24.03,24.07,23.84,23.87,605700.0,18.6847,18.7158,18.537,18.5603,605700.0
2011-06-02 09:30:00,23.89,24.06,23.51,23.54,387800.0,18.5758,18.708,18.2804,18.3037,387800.0
2011-06-02 10:00:00,23.54,23.56,23.05,23.05,485700.0,18.3037,18.3192,17.9227,17.9227,485700.0
2011-06-02 10:30:00,23.06,23.15,21.96,22.22,1569400.0,17.9305,18.0004,17.0751,17.2773,1569400.0
2011-06-02 11:00:00,22.22,22.63,22.17,22.32,1518300.0,17.2773,17.5961,17.2384,17.3551,1518300.0
2011-06-02 11:30:00,22.32,22.52,22.16,22.46,652700.0,17.3551,17.5106,17.2307,17.4639,652700.0
2011-06-02 12:00:00,22.46,22.6,22.4,22.6,722400.0,17.4639,17.5728,17.4173,17.5728,722400.0
2011-06-02 12:30:00,22.6,22.76,22.58,22.68,564100.0,17.5728,17.6972,17.5572,17.635,564100.0
2011-06-02 13:00:00,22.69,22.75,22.61,22.69,452600.0,17.6428,17.6894,17.5806,17.6428,452600.0
2011-06-02 13:30:00,22.69,22.71,22.38,22.5,575700.0,17.6428,17.6583,17.4017,17.495,575700.0
2011-06-02 14:00:00,22.5,22.51,22.36,22.38,281700.0,17.495,17.5028,17.3862,17.4017,281700.0
2011-06-02 14:30:00,22.38,22.4,22.23,22.34,408000.0,17.4017,17.4173,17.2851,17.3706,408000.0
2011-06-02 15:00:00,22.34,22.46,22.28,22.45,791500.0,17.3706,17.4639,17.324,17.4561,791500.0
2011-06-02 15:30:00,22.46,22.55,22.34,22.41,1665700.0,17.4639,17.5339,17.3706,17.425,1665700.0
2011-06-03 09:30:00,22.07,22.73,22.04,22.64,848600.0,17.1607,17.6739,17.1373,17.6039,848600.0
2011-06-03 10:00:00,22.64,22.67,22.35,22.37,368300.0,17.6039,17.6272,17.3784,17.3939,368300.0
2011-06-03 10:30:00,22.38,22.44,22.31,22.39,241300.0,17.4017,17.4484,17.3473,17.4095,241300.0
2011-06-03 11:00:00,22.4,22.45,22.35,22.38,396500.0,17.4173,17.4561,17.3784,17.4017,396500.0
2011-06-03 11:30:00,22.37,22.4,22.29,22.31,403700.0,17.3939,17.4173,17.3317,17.3473,403700.0
2011-06-03 12:00:00,22.31,22.32,22.27,22.29,296000.0,17.3473,17.3551,17.3162,17.3317,296000.0
2011-06-03 12:30:00,22.3,22.3,22.19,22.23,200300.0,17.3395,17.3395,17.254,17.2851,200300.0
2011-06-03 13:00:00,22.23,22.34,22.22,22.23,265300.0,17.2851,17.3706,17.2773,17.2851,265300.0
2011-06-03 13:30:00,22.23,22.25,22.2,22.21,118100.0,17.2851,17.3006,17.2618,17.2695,118100.0
2011-06-03 14:00:00,22.21,22.23,22.13,22.15,245700.0,17.2695,17.2851,17.2073,17.2229,245700.0
2011-06-03 14:30:00,22.15,22.17,22.11,22.11,256300.0,17.2229,17.2384,17.1918,17.1918,256300.0
2011-06-03 15:00:00,22.11,22.11,22.01,22.05,285800.0,17.1918,17.1918,17.114,17.1451,285800.0
2011-06-03 15:30:00,22.05,22.07,21.88,21.89,1193500.0,17.1451,17.1607,17.0129,17.0207,1193500.0
2011-06-06 09:30:00,22.8,22.8,21.99,22.33,1248900.0,17.7283,17.7283,17.0985,17.3628,1248900.0
2011-06-06 10:00:00,22.33,22.46,22.24,22.39,1057000.0,17.3628,17.4639,17.2929,17.4095,1057000.0
2011-06-06 10:30:00,22.39,22.55,22.37,22.55,510700.0,17.4095,17.5339,17.3939,17.5339,510700.0
2011-06-06 11:00:00,22.54,22.59,22.5,22.56,238100.0,17.5261,17.565,17.495,17.5417,238100.0
2011-06-06 11:30:00,22.57,22.58,22.49,22.55,252600.0,17.5495,17.5572,17.4872,17.5339,252600.0
2011-06-06 12:00:00,22.54,22.65,22.52,22.65,325200.0,17.5261,17.6117,17.5106,17.6117,325200.0
2011-06-06 12:30:00,22.64,22.65,22.57,22.64,294200.0,17.6039,17.6117,17.5495,17.6039,294200.0
2011-06-06 13:00:00,22.64,22.65,22.59,22.62,262200.0,17.6039,17.6117,17.565,17.5883,262200.0
2011-06-06 13:30:00,22.62,22.65,22.55,22.64,346600.0,17.5883,17.6117,17.5339,17.6039,346600.0
2011-06-06 14:00:00,22.64,22.74,22.64,22.67,190100.0,17.6039,17.6816,17.6039,17.6272,190100.0
2011-06-06 14:30:00,22.67,22.69,22.61,22.62,349500.0,17.6272,17.6428,17.5806,17.5883,349500.0
2011-06-06 15:00:00,22.62,22.62,22.49,22.55,517500.0,17.5883,17.5883,17.4872,17.5339,517500.0
2011-06-06 15:30:00,22.55,22.57,22.43,22.5,1250700.0,17.5339,17.5495,17.4406,17.495,1250700.0
2011-06-07 09:30:00,22.59,22.96,22.55,22.91,334300.0,17.565,17.8527,17.5339,17.8138,334300.0
2011-06-07 10:00:00,22.92,23.08,22.9,23.07,249000.0,17.8216,17.946,17.806,17.9382,249000.0
2011-06-07 10:30:00,23.06,23.17,23.05,23.13,193500.0,17.9305,18.016,17.9227,17.9849,193500.0
2011-06-07 11:00:00,23.12,23.16,23.05,23.06,205900.0,17.9771,18.0082,17.9227,17.9305,205900.0
2011-06-07 11:30:00,23.05,23.17,23.02,23.15,205000.0,17.9227,18.016,17.8994,18.0004,205000.0
2011-06-07 12:00:00,23.14,23.15,23.08,23.11,89700.0,17.9927,18.0004,17.946,17.9693,89700.0
2011-06-07 12:30:00,23.1,23.15,23.09,23.1,71400.0,17.9616,18.0004,17.9538,17.9616,71400.0
2011-06-07 13:00:00,23.1,23.12,23.01,23.06,107300.0,17.9616,17.9771,17.8916,17.9305,107300.0
2011-06-07 13:30:00,23.07,23.08,23.03,23.08,61200.0,17.9382,17.946,17.9071,17.946,61200.0
2011-06-07 14:00:00,23.07,23.1,23.04,23.05,69800.0,17.9382,17.9616,17.9149,17.9227,69800.0
2011-06-07 14:30:00,23.04,23.04,22.99,23.03,97900.0,17.9149,17.9149,17.876,17.9071,97900.0
2011-06-07 15:00:00,23.03,23.03,22.93,22.97,256900.0,17.9071,17.9071,17.8294,17.8605,256900.0
2011-06-07 15:30:00,22.97,23.01,22.89,22.95,763900.0,17.8605,17.8916,17.7983,17.8449,763900.0
2011-06-08 09:30:00,22.91,23.01,22.8,22.95,263900.0,17.8138,17.8916,17.7283,17.8449,263900.0
2011-06-08 10:00:00,22.95,23.11,22.92,23.03,301700.0,17.8449,17.9693,17.8216,17.9071,301700.0
2011-06-08 10:30:00,23.03,23.03,22.94,22.95,230900.0,17.9071,17.9071,17.8372,17.8449,230900.0
2011-06-08 11:00:00,22.95,23.03,22.95,23.0,188600.0,17.8449,17.9071,17.8449,17.8838,188600.0
2011-06-08 11:30:00,23.0,23.03,22.92,23.01,141600.0,17.8838,17.9071,17.8216,17.8916,141600.0
2011-06-08 12:00:00,23.02,23.03,22.96,23.03,111800.0,17.8994,17.9071,17.8527,17.9071,111800.0
2011-06-08 12:30:00,23.02,23.04,22.99,23.03,85800.0,17.8994,17.9149,17.876,17.9071,85800.0
2011-06-08 13:00:00,23.02,23.06,22.99,23.0,101200.0,17.8994,17.9305,17.876,17.8838,101200.0
2011-06-08 13:30:00,23.0,23.01,22.95,22.98,188300.0,17.8838,17.8916,17.8449,17.8683,188300.0
2011-06-08 14:00:00,22.97,23.01,22.93,22.97,212500.0,17.8605,17.8916,17.8294,17.8605,212500.0
2011-06-08 14:30:00,22.98,23.08,22.97,23.0,160900.0,17.8683,17.946,17.8605,17.8838,160900.0
2011-06-08 15:00:00,23.01,23.03,22.98,23.02,192300.0,17.8916,17.9071,17.8683,17.8994,192300.0
2011-06-08 15:30:00,23.02,23.06,22.99,23.05,672400.0,17.8994,17.9305,17.876,17.9227,672400.0
2011-06-09 09:30:00,23.66,23.98,23.43,23.82,482400.0,18.397,18.6458,18.2182,18.5214,482400.0
2011-06-09 10:00:00,23.82,23.99,23.79,23.97,397600.0,18.5214,18.6536,18.4981,18.638,397600.0
2011-06-09 10:30:00,23.97,24.05,23.86,23.9,267200.0,18.638,18.7002,18.5525,18.5836,267200.0
2011-06-09 11:00:00,23.9,23.98,23.89,23.97,247100.0,18.5836,18.6458,18.5758,18.638,247100.0
2011-06-09 11:30:00,23.96,24.03,23.93,24.0,169900.0,18.6303,18.6847,18.6069,18.6614,169900.0
2011-06-09 12:00:00,24.0,24.04,23.96,24.0,127200.0,18.6614,18.6925,18.6303,18.6614,127200.0
2011-06-09 12:30:00,24.0,24.04,23.99,24.01,94200.0,18.6614,18.6925,18.6536,18.6691,94200.0
2011-06-09 13:00:00,24.01,24.02,24.01,24.01,40900.0,18.6691,18.6769,18.6691,18.6691,40900.0
2011-06-09 13:30:00,24.01,24.02,23.91,23.94,125900.0,18.6691,18.6769,18.5914,18.6147,125900.0
2011-06-09 14:00:00,23.94,23.96,23.9,23.9,209000.0,18.6147,18.6303,18.5836,18.5836,209000.0
2011-06-09 14:30:00,23.9,23.92,23.88,23.89,299600.0,18.5836,18.5992,18.5681,18.5758,299600.0
2011-06-09 15:00:00,23.89,23.94,23.87,23.91,213600.0,18.5758,18.6147,18.5603,18.5914,213600.0
2011-06-09 15:30:00,23.9,23.95,23.89,23.95,681600.0,18.5836,18.6225,18.5758,18.6225,681600.0
2011-06-10 09:30:00,23.8,23.95,23.48,23.52,174800.0,18.5058,18.6225,18.257,18.2881,174800.0
2011-06-10 10:00:00,23.52,23.52,23.39,23.49,136300.0,18.2881,18.2881,18.1871,18.2648,136300.0
2011-06-10 10:30:00,23.48,23.49,23.34,23.37,140800.0,18.257,18.2648,18.1482,18.1715,140800.0
2011-06-10 11:00:00,23.37,23.42,23.27,23.34,235700.0,18.1715,18.2104,18.0937,18.1482,235700.0
2011-06-10 11:30:00,23.35,23.42,23.31,23.41,110600.0,18.1559,18.2104,18.1248,18.2026,110600.0
2011-06-10 12:00:00,23.42,23.46,23.39,23.45,66600.0,18.2104,18.2415,18.1871,18.2337,66600.0
2011-06-10 12:30:00,23.45,23.54,23.44,23.54,63800.0,18.2337,18.3037,18.2259,18.3037,63800.0
2011-06-10 13:00:00,23.53,23.54,23.46,23.46,51800.0,18.2959,18.3037,18.2415,18.2415,51800.0
2011-06-10 13:30:00,23.46,23.47,23.34,23.36,210800.0,18.2415,18.2493,18.1482,18.1637,210800.0
2011-06-10 14:00:00,23.36,23.46,23.35,23.43,369600.0,18.1637,18.2415,18.1559,18.2182,369600.0
2011-06-10 14:30:00,23.42,23.51,23.41,23.5,151300.0,18.2104,18.2804,18.2026,18.2726,151300.0
2011-06-10 15:00:00,23.5,23.55,23.46,23.5,249200.0,18.2726,18.3115,18.2415,18.2726,249200.0
2011-06-10 15:30:00,23.5,23.51,23.34,23.42,1214800.0,18.2726,18.2804,18.1482,18.2104,1214800.0
2011-06-13 09:30:00,23.46,23.49,23.3,23.36,102100.0,18.2415,18.2648,18.1171,18.1637,102100.0
2011-06-13 10:00:00,23.36,23.4,23.32,23.37,118300.0,18.1637,18.1948,18.1326,18.1715,118300.0
2011-06-13 10:30:00,23.37,23.37,23.31,23.37,98000.0,18.1715,18.1715,18.1248,18.1715,98000.0
2011-06-13 11:00:00,23.36,23.37,23.3,23.36,103500.0,18.1637,18.1715,18.1171,18.1637,103500.0
2011-06-13 11:30:00,23.36,23.38,23.33,23.37,71300.0,18.1637,18.1793,18.1404,18.1715,71300.0
2011-06-13 12:00:00,23.37,23.39,23.35,23.35,68800.0,18.1715,18.1871,18.1559,18.1559,68800.0
2011-06-13 12:30:00,23.36,23.41,23.34,23.41,128900.0,18.1637,18.2026,18.1482,18.2026,128900.0
2011-06-13 13:00:00,23.4,23.46,23.33,23.45,136400.0,18.1948,18.2415,18.1404,18.2337,136400.0
2011-06-13 13:30:00,23.45,23.53,23.42,23.53,92800.0,18.2337,18.2959,18.2104,18.2959,92800.0
2011-06-13 14:00:00,23.52,23.53,23.45,23.49,237300.0,18.2881,18.2959,18.2337,18.2648,237300.0
2011-06-13 14:30:00,23.48,23.5,23.39,23.44,246400.0,18.257,18.2726,18.1871,18.2259,246400.0
2011-06-13 15:00:00,23.44,23.46,23.4,23.42,162300.0,18.2259,18.2415,18.1948,18.2104,162300.0
2011-06-13 15:30:00,23.42,23.43,23.35,23.4,402900.0,18.2104,18.2182,18.1559,18.1948,402900.0
2011-06-14 09:30:00,23.73,23.74,23.48,23.57,125300.0,18.4514,18.4592,18.257,18.327,125300.0
2011-06-14 10:00:00,23.57,23.63,23.49,23.59,77200.0,18.327,18.3737,18.2648,18.3426,77200.0
2011-06-14 10:30:00,23.58,23.62,23.47,23.49,186100.0,18.3348,18.3659,18.2493,18.2648,186100.0
2011-06-14 11:00:00,23.5,23.63,23.44,23.6,203500.0,18.2726,18.3737,18.2259,18.3503,203500.0
2011-06-14 11:30:00,23.6,23.63,23.49,23.56,119000.0,18.3503,18.3737,18.2648,18.3192,119000.0
2011-06-14 12:00:00,23.56,23.64,23.55,23.61,63500.0,18.3192,18.3814,18.3115,18.3581,63500.0
2011-06-14 12:30:00,23.61,23.67,23.61,23.67,71500.0,18.3581,18.4048,18.3581,18.4048,71500.0
2011-06-14 13:00:00,23.66,23.7,23.65,23.67,111300.0,18.397,18.4281,18.3892,18.4048,111300.0
2011-06-14 13:30:00,23.67,23.69,23.61,23.62,91100.0,18.4048,18.4203,18.3581,18.3659,91100.0
2011-06-14 14:00:00,23.61,23.64,23.6,23.63,65200.0,18.3581,18.3814,18.3503,18.3737,65200.0
2011-06-14 14:30:00,23.62,23.66,23.59,23.64,169600.0,18.3659,18.397,18.3426,18.3814,169600.0
2011-06-14 15:00:00,23.65,23.67,23.64,23.66,165200.0,18.3892,18.4048,18.3814,18.397,165200.0
2011-06-14 15:30:00,23.67,23.69,23.62,23.66,830700.0,18.4048,18.4203,18.3659,18.397,830700.0
2011-06-15 09:30:00,23.39,23.49,23.36,23.37,85500.0,18.1871,18.2648,18.1637,18.1715,85500.0
2011-06-15 10:00:00,23.36,23.41,23.35,23.37,78100.0,18.1637,18.2026,18.1559,18.1715,78100.0
2011-06-15 10:30:00,23.37,23.42,23.3,23.31,77000.0,18.1715,18.2104,18.1171,18.1248,77000.0
2011-06-15 11:00:00,23.3,23.4,23.3,23.36,114000.0,18.1171,18.1948,18.1171,18.1637,114000.0
2011-06-15 11:30:00,23.36,23.36,23.13,23.26,119000.0,18.1637,18.1637,17.9849,18.086,119000.0
2011-06-15 12:00:00,23.25,23.3,23.1,23.18,98800.0,18.0782,18.1171,17.9616,18.0238,98800.0
2011-06-15 12:30:00,23.17,23.24,23.13,23.16,61800.0,18.016,18.0704,17.9849,18.0082,61800.0
2011-06-15 13:00:00,23.15,23.17,23.03,23.1,77400.0,18.0004,18.016,17.9071,17.9616,77400.0
2011-06-15 13:30:00,23.1,23.11,23.01,23.08,101400.0,17.9616,17.9693,17.8916,17.946,101400.0
2011-06-15 14:00:00,23.08,23.19,23.0,23.01,139600.0,17.946,18.0315,17.8838,17.8916,139600.0
2011-06-15 14:30:00,23.0,23.1,22.98,23.01,119500.0,17.8838,17.9616,17.8683,17.8916,119500.0
2011-06-15 15:00:00,23.01,23.07,22.96,23.05,151400.0,17.8916,17.9382,17.8527,17.9227,151400.0
2011-06-15 15:30:00,23.05,23.08,22.98,23.04,358500.0,17.9227,17.946,17.8683,17.9149,358500.0
2011-06-16 09:30:00,23.03,23.06,22.94,23.03,92300.0,17.9071,17.9305,17.8372,17.9071,92300.0
2011-06-16 10:00:00,23.02,23.15,22.83,23.01,88800.0,17.8994,18.0004,17.7516,17.8916,88800.0
2011-06-16 10:30:00,23.01,23.14,23.01,23.07,64300.0,17.8916,17.9927,17.8916,17.9382,64300.0
2011-06-16 11:00:00,23.08,23.09,22.95,23.08,98400.0,17.946,17.9538,17.8449,17.946,98400.0
2011-06-16 11:30:00,23.08,23.13,23.03,23.1,114800.0,17.946,17.9849,17.9071,17.9616,114800.0
2011-06-16 12:00:00,23.1,23.19,23.1,23.16,71700.0,17.9616,18.0315,17.9616,18.0082,71700.0
2011-06-16 12:30:00,23.16,23.17,23.1,23.1,56200.0,18.0082,18.016,17.9616,17.9616,56200.0
2011-06-16 13:00:00,23.1,23.14,23.09,23.1,119000.0,17.9616,17.9927,17.9538,17.9616,119000.0
2011-06-16 13:30:00,23.1,23.1,22.87,22.87,88600.0,17.9616,17.9616,17.7827,17.7827,88600.0
2011-06-16 14:00:00,22.86,22.9,22.81,22.88,81000.0,17.7749,17.806,17.7361,17.7905,81000.0
2011-06-16 14:30:00,22.87,22.88,22.72,22.85,134400.0,17.7827,17.7905,17.6661,17.7672,134400.0
2011-06-16 15:00:00,22.85,22.91,22.84,22.91,138100.0,17.7672,17.8138,17.7594,17.8138,138100.0
2011-06-16 15:30:00,22.9,22.96,22.84,22.9,433200.0,17.806,17.8527,17.7594,17.806,433200.0
2011-06-17 09:30:00,23.1,23.2,23.01,23.07,215500.0,17.9616,18.0393,17.8916,17.9382,215500.0
2011-06-17 10:00:00,23.06,23.18,23.04,23.04,71300.0,17.9305,18.0238,17.9149,17.9149,71300.0
2011-06-17 10:30:00,23.05,23.17,23.03,23.1,47800.0,17.9227,18.016,17.9071,17.9616,47800.0
2011-06-17 11:00:00,23.11,23.15,23.04,23.14,62200.0,17.9693,18.0004,17.9149,17.9927,62200.0
2011-06-17 11:30:00,23.15,23.15,23.08,23.12,43000.0,18.0004,18.0004,17.946,17.9771,43000.0
2011-06-17 12:00:00,23.12,23.13,23.01,23.01,32700.0,17.9771,17.9849,17.8916,17.8916,32700.0
2011-06-17 12:30:00,23.02,23.04,22.94,22.97,38900.0,17.8994,17.9149,17.8372,17.8605,38900.0
2011-06-17 13:00:00,22.97,22.98,22.93,22.95,36300.0,17.8605,17.8683,17.8294,17.8449,36300.0
2011-06-17 13:30:00,22.95,23.0,22.95,23.0,56100.0,17.8449,17.8838,17.8449,17.8838,56100.0
2011-06-17 14:00:00,22.99,23.07,22.98,23.07,58300.0,17.876,17.9382,17.8683,17.9382,58300.0
2011-06-17 14:30:00,23.07,23.08,22.99,23.02,97600.0,17.9382,17.946,17.876,17.8994,97600.0
2011-06-17 15:00:00,23.03,23.04,22.93,22.99,111900.0,17.9071,17.9149,17.8294,17.876,111900.0
2011-06-17 15:30:00,22.99,23.06,22.96,22.99,260700.0,17.876,17.9305,17.8527,17.876,260700.0
2011-06-20 09:30:00,22.93,23.12,22.9,23.11,44400.0,17.8294,17.9771,17.806,17.9693,44400.0
2011-06-20 10:00:00,23.11,23.14,22.92,22.95,76400.0,17.9693,17.9927,17.8216,17.8449,76400.0
2011-06-20 10:30:00,22.96,23.03,22.96,22.98,64900.0,17.8527,17.9071,17.8527,17.8683,64900.0
2011-06-20 11:00:00,22.98,23.07,22.97,23.03,77000.0,17.8683,17.9382,17.8605,17.9071,77000.0
2011-06-20 11:30:00,23.03,23.14,23.0,23.13,118600.0,17.9071,17.9927,17.8838,17.9849,118600.0
2011-06-20 12:00:00,23.13,23.16,23.05,23.11,68800.0,17.9849,18.0082,17.9227,17.9693,68800.0
2011-06-20 12:30:00,23.1,23.1,22.99,22.99,53200.0,17.9616,17.9616,17.876,17.876,53200.0
2011-06-20 13:00:00,23.0,23.01,22.96,22.98,47400.0,17.8838,17.8916,17.8527,17.8683,47400.0
2011-06-20 13:30:00,22.98,22.98,22.91,22.91,42700.0,17.8683,17.8683,17.8138,17.8138,42700.0
2011-06-20 14:00:00,22.91,22.96,22.9,22.94,51200.0,17.8138,17.8527,17.806,17.8372,51200.0
2011-06-20 14:30:00,22.94,23.03,22.93,22.95,142300.0,17.8372,17.9071,17.8294,17.8449,142300.0
2011-06-20 15:00:00,22.95,22.95,22.79,22.84,269700.0,17.8449,17.8449,17.7205,17.7594,269700.0
2011-06-20 15:30:00,22.85,22.91,22.85,22.89,331600.0,17.7672,17.8138,17.7672,17.7983,331600.0
2011-06-21 09:30:00,23.12,23.12,22.91,22.97,71600.0,17.9771,17.9771,17.8138,17.8605,71600.0
2011-06-21 10:00:00,22.97,23.0,22.86,22.91,155900.0,17.8605,17.8838,17.7749,17.8138,155900.0
2011-06-21 10:30:00,22.91,23.0,22.9,22.99,78500.0,17.8138,17.8838,17.806,17.876,78500.0
2011-06-21 11:00:00,22.99,23.05,22.98,22.98,110200.0,17.876,17.9227,17.8683,17.8683,110200.0
2011-06-21 11:30:00,22.99,23.01,22.96,22.97,66200.0,17.876,17.8916,17.8527,17.8605,66200.0
2011-06-21 12:00:00,22.99,23.02,22.98,22.99,89100.0,17.876,17.8994,17.8683,17.876,89100.0
2011-06-21 12:30:00,23.0,23.01,22.98,22.99,47500.0,17.8838,17.8916,17.8683,17.876,47500.0
2011-06-21 13:00:00,23.0,23.01,22.96,22.99,63600.0,17.8838,17.8916,17.8527,17.876,63600.0
2011-06-21 13:30:00,22.99,23.0,22.97,22.99,52100.0,17.876,17.8838,17.8605,17.876,52100.0
2011-06-21 14:00:00,23.0,23.0,22.97,23.0,66900.0,17.8838,17.8838,17.8605,17.8838,66900.0
2011-06-21 14:30:00,23.0,23.01,22.97,22.98,119100.0,17.8838,17.8916,17.8605,17.8683,119100.0
2011-06-21 15:00:00,22.99,23.0,22.89,22.89,194500.0,17.876,17.8838,17.7983,17.7983,194500.0
2011-06-21 15:30:00,22.89,22.97,22.89,22.95,293500.0,17.7983,17.8605,17.7983,17.8449,293500.0
2011-06-22 09:30:00,22.94,23.03,22.87,23.01,82200.0,17.8372,17.9071,17.7827,17.8916,82200.0
2011-06-22 10:00:00,23.02,23.02,22.8,22.88,75200.0,17.8994,17.8994,17.7283,17.7905,75200.0
2011-06-22 10:30:00,22.88,22.91,22.88,22.89,80300.0,17.7905,17.8138,17.7905,17.7983,80300.0
2011-06-22 11:00:00,22.88,22.91,22.86,22.89,76500.0,17.7905,17.8138,17.7749,17.7983,76500.0
2011-06-22 11:30:00,22.9,22.92,22.88,22.9,75700.0,17.806,17.8216,17.7905,17.806,75700.0
2011-06-22 12:00:00,22.9,22.93,22.87,22.88,54000.0,17.806,17.8294,17.7827,17.7905,54000.0
2011-06-22 12:30:00,22.88,22.9,22.84,22.89,61000.0,17.7905,17.806,17.7594,17.7983,61000.0
2011-06-22 13:00:00,22.88,22.93,22.88,22.92,61300.0,17.7905,17.8294,17.7905,17.8216,61300.0
2011-06-22 13:30:00,22.92,22.92,22.88,22.88,82500.0,17.8216,17.8216,17.7905,17.7905,82500.0
2011-06-22 14:00:00,22.88,22.9,22.81,22.85,108900.0,17.7905,17.806,17.7361,17.7672,108900.0
2011-06-22 14:30:00,22.85,22.86,22.72,22.74,148200.0,17.7672,17.7749,17.6661,17.6816,148200.0
2011-06-22 15:00:00,22.73,22.83,22.72,22.83,190100.0,17.6739,17.7516,17.6661,17.7516,190100.0
2011-06-22 15:30:00,22.83,22.84,22.78,22.8,444700.0,17.7516,17.7594,17.7127,17.7283,444700.0
2011-06-23 09:30:00,22.53,22.57,22.35,22.39,87000.0,17.5184,17.5495,17.3784,17.4095,87000.0
2011-06-23 10:00:00,22.4,22.51,22.39,22.46,106100.0,17.4173,17.5028,17.4095,17.4639,106100.0
2011-06-23 10:30:00,22.46,22.47,22.32,22.34,94600.0,17.4639,17.4717,17.3551,17.3706,94600.0
2011-06-23 11:00:00,22.35,22.44,22.34,22.43,88500.0,17.3784,17.4484,17.3706,17.4406,88500.0
2011-06-23 11:30:00,22.43,22.45,22.4,22.44,71800.0,17.4406,17.4561,17.4173,17.4484,71800.0
2011-06-23 12:00:00,22.44,22.48,22.37,22.37,97300.0,17.4484,17.4795,17.3939,17.3939,97300.0
2011-06-23 12:30:00,22.38,22.39,22.31,22.34,252900.0,17.4017,17.4095,17.3473,17.3706,252900.0
2011-06-23 13:00:00,22.34,22.53,22.34,22.44,167700.0,17.3706,17.5184,17.3706,17.4484,167700.0
2011-06-23 13:30:00,22.44,22.44,22.33,22.4,257200.0,17.4484,17.4484,17.3628,17.4173,257200.0
2011-06-23 14:00:00,22.41,22.41,22.33,22.4,123800.0,17.425,17.425,17.3628,17.4173,123800.0
2011-06-23 14:30:00,22.4,22.55,22.34,22.55,219700.0,17.4173,17.5339,17.3706,17.5339,219700.0
2011-06-23 15:00:00,22.56,22.62,22.43,22.55,416300.0,17.5417,17.5883,17.4406,17.5339,416300.0
2011-06-23 15:30:00,22.55,22.56,22.46,22.5,1091100.0,17.5339,17.5417,17.4639,17.495,1091100.0
2011-06-24 09:30:00,22.56,22.64,22.44,22.47,88200.0,17.5417,17.6039,17.4484,17.4717,88200.0
2011-06-24 10:00:00,22.48,22.49,22.32,22.4,173500.0,17.4795,17.4872,17.3551,17.4173,173500.0
2011-06-24 10:30:00,22.4,22.44,22.28,22.31,236000.0,17.4173,17.4484,17.324,17.3473,236000.0
2011-06-24 11:00:00,22.31,22.41,22.3,22.4,95500.0,17.3473,17.425,17.3395,17.4173,95500.0
2011-06-24 11:30:00,22.41,22.41,22.39,22.4,94800.0,17.425,17.425,17.4095,17.4173,94800.0
2011-06-24 12:00:00,22.4,22.44,22.37,22.44,101100.0,17.4173,17.4484,17.3939,17.4484,101100.0
2011-06-24 12:30:00,22.44,22.49,22.37,22.41,66600.0,17.4484,17.4872,17.3939,17.425,66600.0
2011-06-24 13:00:00,22.41,22.42,22.36,22.41,107100.0,17.425,17.4328,17.3862,17.425,107100.0
2011-06-24 13:30:00,22.4,22.53,22.39,22.52,126200.0,17.4173,17.5184,17.4095,17.5106,126200.0
2011-06-24 14:00:00,22.52,22.53,22.42,22.49,74300.0,17.5106,17.5184,17.4328,17.4872,74300.0
2011-06-24 14:30:00,22.48,22.5,22.44,22.49,73200.0,17.4795,17.495,17.4484,17.4872,73200.0
2011-06-24 15:00:00,22.49,22.51,22.45,22.49,111700.0,17.4872,17.5028,17.4561,17.4872,111700.0
2011-06-24 15:30:00,22.49,22.54,22.48,22.51,366700.0,17.4872,17.5261,17.4795,17.5028,366700.0
2011-06-27 09:30:00,22.56,22.58,22.32,22.48,97400.0,17.5417,17.5572,17.3551,17.4795,97400.0
2011-06-27 10:00:00,22.49,22.65,22.49,22.63,55000.0,17.4872,17.6117,17.4872,17.5961,55000.0
2011-06-27 10:30:00,22.64,22.77,22.64,22.75,101700.0,17.6039,17.705,17.6039,17.6894,101700.0
2011-06-27 11:00:00,22.75,22.77,22.7,22.7,94900.0,17.6894,17.705,17.6505,17.6505,94900.0
2011-06-27 11:30:00,22.7,22.8,22.7,22.79,54700.0,17.6505,17.7283,17.6505,17.7205,54700.0
2011-06-27 12:00:00,22.79,22.83,22.78,22.79,55400.0,17.7205,17.7516,17.7127,17.7205,55400.0
2011-06-27 12:30:00,22.78,22.79,22.75,22.76,32700.0,17.7127,17.7205,17.6894,17.6972,32700.0
2011-06-27 13:00:00,22.76,22.78,22.71,22.71,48700.0,17.6972,17.7127,17.6583,17.6583,48700.0
2011-06-27 13:30:00,22.71,22.77,22.7,22.76,70700.0,17.6583,17.705,17.6505,17.6972,70700.0
2011-06-27 14:00:00,22.76,22.87,22.76,22.82,104600.0,17.6972,17.7827,17.6972,17.7438,104600.0
2011-06-27 14:30:00,22.82,22.85,22.79,22.8,98800.0,17.7438,17.7672,17.7205,17.7283,98800.0
2011-06-27 15:00:00,22.8,22.81,22.76,22.8,117900.0,17.7283,17.7361,17.6972,17.7283,117900.0
2011-06-27 15:30:00,22.8,22.84,22.78,22.83,463800.0,17.7283,17.7594,17.7127,17.7516,463800.0
2011-06-28 09:30:00,22.95,23.34,22.9,23.32,310200.0,17.8449,18.1482,17.806,18.1326,310200.0
2011-06-28 10:00:00,23.32,23.37,23.24,23.27,126100.0,18.1326,18.1715,18.0704,18.0937,126100.0
2011-06-28 10:30:00,23.27,23.29,23.24,23.26,136800.0,18.0937,18.1093,18.0704,18.086,136800.0
2011-06-28 11:00:00,23.26,23.32,23.25,23.26,80300.0,18.086,18.1326,18.0782,18.086,80300.0
2011-06-28 11:30:00,23.26,23.29,23.24,23.26,81600.0,18.086,18.1093,18.0704,18.086,81600.0
2011-06-28 12:00:00,23.27,23.3,23.26,23.26,43600.0,18.0937,18.1171,18.086,18.086,43600.0
2011-06-28 12:30:00,23.26,23.31,23.26,23.27,50200.0,18.086,18.1248,18.086,18.0937,50200.0
2011-06-28 13:00:00,23.27,23.31,23.26,23.27,44800.0,18.0937,18.1248,18.086,18.0937,44800.0
2011-06-28 13:30:00,23.27,23.29,23.26,23.28,138800.0,18.0937,18.1093,18.086,18.1015,138800.0
2011-06-28 14:00:00,23.28,23.31,23.28,23.31,101900.0,18.1015,18.1248,18.1015,18.1248,101900.0
2011-06-28 14:30:00,23.3,23.31,23.29,23.3,64800.0,18.1171,18.1248,18.1093,18.1171,64800.0
2011-06-28 15:00:00,23.3,23.3,23.26,23.29,111100.0,18.1171,18.1171,18.086,18.1093,111100.0
2011-06-28 15:30:00,23.3,23.4,23.29,23.39,357300.0,18.1171,18.1948,18.1093,18.1871,357300.0
2011-06-29 09:30:00,23.45,23.45,23.25,23.44,97900.0,18.2337,18.2337,18.0782,18.2259,97900.0
2011-06-29 10:00:00,23.44,23.54,23.36,23.49,93400.0,18.2259,18.3037,18.1637,18.2648,93400.0
2011-06-29 10:30:00,23.49,23.62,23.46,23.62,86200.0,18.2648,18.3659,18.2415,18.3659,86200.0
2011-06-29 11:00:00,23.6,23.64,23.5,23.52,77300.0,18.3503,18.3814,18.2726,18.2881,77300.0
2011-06-29 11:30:00,23.52,23.57,23.44,23.56,329300.0,18.2881,18.327,18.2259,18.3192,329300.0
2011-06-29 12:00:00,23.55,23.61,23.54,23.55,35000.0,18.3115,18.3581,18.3037,18.3115,35000.0
2011-06-29 12:30:00,23.54,23.58,23.53,23.56,32300.0,18.3037,18.3348,18.2959,18.3192,32300.0
2011-06-29 13:00:00,23.55,23.58,23.51,23.52,81300.0,18.3115,18.3348,18.2804,18.2881,81300.0
2011-06-29 13:30:00,23.53,23.54,23.44,23.45,53200.0,18.2959,18.3037,18.2259,18.2337,53200.0
2011-06-29 14:00:00,23.46,23.46,23.36,23.38,91000.0,18.2415,18.2415,18.1637,18.1793,91000.0
2011-06-29 14:30:00,23.39,23.44,23.35,23.42,90900.0,18.1871,18.2259,18.1559,18.2104,90900.0
2011-06-29 15:00:00,23.42,23.44,23.35,23.37,116000.0,18.2104,18.2259,18.1559,18.1715,116000.0
2011-06-29 15:30:00,23.36,23.4,23.32,23.34,275600.0,18.1637,18.1948,18.1326,18.1482,275600.0
2011-06-30 09:30:00,23.43,23.66,23.4,23.53,93800.0,18.2182,18.397,18.1948,18.2959,93800.0
2011-06-30 10:00:00,23.53,23.61,23.53,23.59,66700.0,18.2959,18.3581,18.2959,18.3426,66700.0
2011-06-30 10:30:00,23.59,23.63,23.57,23.59,36700.0,18.3426,18.3737,18.327,18.3426,36700.0
2011-06-30 11:00:00,23.58,23.63,23.57,23.58,44500.0,18.3348,18.3737,18.327,18.3348,44500.0
2011-06-30 11:30:00,23.58,23.63,23.58,23.62,45400.0,18.3348,18.3737,18.3348,18.3659,45400.0
2011-06-30 12:00:00,23.62,23.68,23.62,23.66,32500.0,18.3659,18.4125,18.3659,18.397,32500.0
2011-06-30 12:30:00,23.65,23.65,23.6,23.64,35100.0,18.3892,18.3892,18.3503,18.3814,35100.0
2011-06-30 13:00:00,23.63,23.64,23.56,23.58,45200.0,18.3737,18.3814,18.3192,18.3348,45200.0
2011-06-30 13:30:00,23.59,23.61,23.57,23.61,49200.0,18.3426,18.3581,18.327,18.3581,49200.0
2011-06-30 14:00:00,23.62,23.63,23.59,23.59,85500.0,18.3659,18.3737,18.3426,18.3426,85500.0
2011-06-30 14:30:00,23.6,23.61,23.56,23.58,77400.0,18.3503,18.3581,18.3192,18.3348,77400.0
2011-06-30 15:00:00,23.58,23.68,23.57,23.68,128800.0,18.3348,18.4125,18.327,18.4125,128800.0
2011-06-30 15:30:00,23.68,23.84,23.67,23.8,610900.0,18.4125,18.537,18.4048,18.5058,610900.0
2011-07-01 09:30:00,23.91,24.06,23.75,23.79,123800.0,18.5914,18.708,18.467,18.4981,123800.0
2011-07-01 10:00:00,23.8,24.0,23.8,23.98,138200.0,18.5058,18.6614,18.5058,18.6458,138200.0
2011-07-01 10:30:00,23.97,24.07,23.87,23.92,155700.0,18.638,18.7158,18.5603,18.5992,155700.0
2011-07-01 11:00:00,23.93,24.1,23.82,24.1,79700.0,18.6069,18.7391,18.5214,18.7391,79700.0
2011-07-01 11:30:00,24.1,24.11,23.95,23.95,88500.0,18.7391,18.7469,18.6225,18.6225,88500.0
2011-07-01 12:00:00,23.96,23.98,23.94,23.97,40600.0,18.6303,18.6458,18.6147,18.638,40600.0
2011-07-01 12:30:00,23.96,23.97,23.94,23.96,42400.0,18.6303,18.638,18.6147,18.6303,42400.0
2011-07-01 13:00:00,23.95,24.04,23.92,23.98,140700.0,18.6225,18.6925,18.5992,18.6458,140700.0
2011-07-01 13:30:00,23.98,23.98,23.88,23.92,118200.0,18.6458,18.6458,18.5681,18.5992,118200.0
2011-07-01 14:00:00,23.92,23.94,23.91,23.93,52000.0,18.5992,18.6147,18.5914,18.6069,52000.0
2011-07-01 14:30:00,23.92,23.98,23.89,23.97,210200.0,18.5992,18.6458,18.5758,18.638,210200.0
2011-07-01 15:00:00,23.97,23.98,23.89,23.91,104800.0,18.638,18.6458,18.5758,18.5914,104800.0
2011-07-01 15:30:00,23.9,23.94,23.87,23.88,400700.0,18.5836,18.6147,18.5603,18.5681,400700.0
2011-07-05 09:30:00,23.89,23.92,23.71,23.74,67500.0,18.5758,18.5992,18.4359,18.4592,67500.0
2011-07-05 10:00:00,23.74,23.82,23.65,23.69,72400.0,18.4592,18.5214,18.3892,18.4203,72400.0
2011-07-05 10:30:00,23.68,23.71,23.57,23.58,39100.0,18.4125,18.4359,18.327,18.3348,39100.0
2011-07-05 11:00:00,23.59,23.64,23.52,23.62,48000.0,18.3426,18.3814,18.2881,18.3659,48000.0
2011-07-05 11:30:00,23.62,23.7,23.62,23.69,27500.0,18.3659,18.4281,18.3659,18.4203,27500.0
2011-07-05 12:00:00,23.7,23.7,23.65,23.68,26700.0,18.4281,18.4281,18.3892,18.4125,26700.0
2011-07-05 12:30:00,23.67,23.7,23.63,23.65,24200.0,18.4048,18.4281,18.3737,18.3892,24200.0
2011-07-05 13:00:00,23.66,23.7,23.66,23.68,35800.0,18.397,18.4281,18.397,18.4125,35800.0
2011-07-05 13:30:00,23.67,23.71,23.67,23.69,54200.0,18.4048,18.4359,18.4048,18.4203,54200.0
2011-07-05 14:00:00,23.68,23.68,23.57,23.58,99000.0,18.4125,18.4125,18.327,18.3348,99000.0
2011-07-05 14:30:00,23.58,23.64,23.57,23.63,62100.0,18.3348,18.3814,18.327,18.3737,62100.0
2011-07-05 15:00:00,23.64,23.67,23.6,23.67,92300.0,18.3814,18.4048,18.3503,18.4048,92300.0
2011-07-05 15:30:00,23.66,23.67,23.57,23.6,208000.0,18.397,18.4048,18.327,18.3503,208000.0
2011-07-06 09:30:00,23.53,23.71,23.53,23.57,31900.0,18.2959,18.4359,18.2959,18.327,31900.0
2011-07-06 10:00:00,23.58,23.62,23.46,23.6,52900.0,18.3348,18.3659,18.2415,18.3503,52900.0
2011-07-06 10:30:00,23.61,23.65,23.53,23.59,61800.0,18.3581,18.3892,18.2959,18.3426,61800.0
2011-07-06 11:00:00,23.6,23.69,23.59,23.68,85800.0,18.3503,18.4203,18.3426,18.4125,85800.0
2011-07-06 11:30:00,23.69,23.75,23.64,23.65,86000.0,18.4203,18.467,18.3814,18.3892,86000.0
2011-07-06 12:00:00,23.64,23.66,23.6,23.61,46800.0,18.3814,18.397,18.3503,18.3581,46800.0
2011-07-06 12:30:00,23.61,23.64,23.59,23.62,140400.0,18.3581,18.3814,18.3426,18.3659,140400.0
2011-07-06 13:00:00,23.62,23.64,23.59,23.6,114000.0,18.3659,18.3814,18.3426,18.3503,114000.0
2011-07-06 13:30:00,23.6,23.61,23.58,23.6,64000.0,18.3503,18.3581,18.3348,18.3503,64000.0
2011-07-06 14:00:00,23.6,23.62,23.57,23.6,103000.0,18.3503,18.3659,18.327,18.3503,103000.0
2011-07-06 14:30:00,23.6,23.62,23.58,23.58,126000.0,18.3503,18.3659,18.3348,18.3348,126000.0
2011-07-06 15:00:00,23.59,23.7,23.57,23.69,140500.0,18.3426,18.4281,18.327,18.4203,140500.0
2011-07-06 15:30:00,23.69,23.76,23.69,23.75,246400.0,18.4203,18.4747,18.4203,18.467,246400.0
2011-07-07 09:30:00,23.91,23.99,23.86,23.91,125700.0,18.5914,18.6536,18.5525,18.5914,125700.0
2011-07-07 10:00:00,23.9,23.91,23.78,23.84,253200.0,18.5836,18.5914,18.4903,18.537,253200.0
2011-07-07 10:30:00,23.85,23.89,23.82,23.86,84600.0,18.5447,18.5758,18.5214,18.5525,84600.0
2011-07-07 11:00:00,23.85,23.86,23.81,23.84,59000.0,18.5447,18.5525,18.5136,18.537,59000.0
2011-07-07 11:30:00,23.83,23.84,23.78,23.8,38200.0,18.5292,18.537,18.4903,18.5058,38200.0
2011-07-07 12:00:00,23.8,23.85,23.8,23.83,54900.0,18.5058,18.5447,18.5058,18.5292,54900.0
2011-07-07 12:30:00,23.83,23.85,23.8,23.83,33300.0,18.5292,18.5447,18.5058,18.5292,33300.0
2011-07-07 13:00:00,23.84,23.86,23.83,23.85,64900.0,18.537,18.5525,18.5292,18.5447,64900.0
2011-07-07 13:30:00,23.85,23.87,23.83,23.84,71900.0,18.5447,18.5603,18.5292,18.537,71900.0
2011-07-07 14:00:00,23.84,23.88,23.83,23.88,77500.0,18.537,18.5681,18.5292,18.5681,77500.0
2011-07-07 14:30:00,23.88,23.88,23.85,23.86,63200.0,18.5681,18.5681,18.5447,18.5525,63200.0
2011-07-07 15:00:00,23.85,23.89,23.85,23.85,136400.0,18.5447,18.5758,18.5447,18.5447,136400.0
2011-07-07 15:30:00,23.85,23.91,23.84,23.87,218100.0,18.5447,18.5914,18.537,18.5603,218100.0
2011-07-08 09:30:00,23.56,23.63,23.49,23.55,62700.0,18.3192,18.3737,18.2648,18.3115,62700.0
2011-07-08 10:00:00,23.53,23.53,23.41,23.47,45600.0,18.2959,18.2959,18.2026,18.2493,45600.0
2011-07-08 10:30:00,23.47,23.49,23.39,23.43,27500.0,18.2493,18.2648,18.1871,18.2182,27500.0
2011-07-08 11:00:00,23.43,23.45,23.38,23.43,27200.0,18.2182,18.2337,18.1793,18.2182,27200.0
2011-07-08 11:30:00,23.44,23.51,23.39,23.49,33000.0,18.2259,18.2804,18.1871,18.2648,33000.0
2011-07-08 12:00:00,23.48,23.49,23.4,23.47,45800.0,18.257,18.2648,18.1948,18.2493,45800.0
2011-07-08 12:30:00,23.47,23.55,23.47,23.51,58800.0,18.2493,18.3115,18.2493,18.2804,58800.0
2011-07-08 13:00:00,23.5,23.5,23.44,23.48,66700.0,18.2726,18.2726,18.2259,18.257,66700.0
2011-07-08 13:30:00,23.48,23.51,23.42,23.44,66200.0,18.257,18.2804,18.2104,18.2259,66200.0
2011-07-08 14:00:00,23.43,23.45,23.34,23.4,64800.0,18.2182,18.2337,18.1482,18.1948,64800.0
2011-07-08 14:30:00,23.4,23.44,23.38,23.41,45000.0,18.1948,18.2259,18.1793,18.2026,45000.0
2011-07-08 15:00:00,23.42,23.46,23.4,23.44,64500.0,18.2104,18.2415,18.1948,18.2259,64500.0
2011-07-08 15:30:00,23.44,23.54,23.44,23.52,214800.0,18.2259,18.3037,18.2259,18.2881,214800.0
2011-07-11 09:30:00,23.19,23.31,23.19,23.24,62800.0,18.0315,18.1248,18.0315,18.0704,62800.0
2011-07-11 10:00:00,23.24,23.3,23.18,23.28,139900.0,18.0704,18.1171,18.0238,18.1015,139900.0
2011-07-11 10:30:00,23.28,23.29,23.2,23.2,49200.0,18.1015,18.1093,18.0393,18.0393,49200.0
2011-07-11 11:00:00,23.2,23.28,23.2,23.23,129500.0,18.0393,18.1015,18.0393,18.0626,129500.0
2011-07-11 11:30:00,23.24,23.28,23.16,23.28,90100.0,18.0704,18.1015,18.0082,18.1015,90100.0
2011-07-11 12:00:00,23.28,23.32,23.27,23.3,52400.0,18.1015,18.1326,18.0937,18.1171,52400.0
2011-07-11 12:30:00,23.3,23.3,23.25,23.28,103900.0,18.1171,18.1171,18.0782,18.1015,103900.0
2011-07-11 13:00:00,23.28,23.29,23.21,23.24,39500.0,18.1015,18.1093,18.0471,18.0704,39500.0
2011-07-11 13:30:00,23.24,23.25,23.16,23.22,55200.0,18.0704,18.0782,18.0082,18.0549,55200.0
2011-07-11 14:00:00,23.21,23.27,23.2,23.25,110900.0,18.0471,18.0937,18.0393,18.0782,110900.0
2011-07-11 14:30:00,23.24,23.26,23.21,23.21,113600.0,18.0704,18.086,18.0471,18.0471,113600.0
2011-07-11 15:00:00,23.22,23.31,23.17,23.31,209200.0,18.0549,18.1248,18.016,18.1248,209200.0
2011-07-11 15:30:00,23.31,23.32,23.24,23.32,222400.0,18.1248,18.1326,18.0704,18.1326,222400.0
2011-07-12 09:30:00,23.85,24.25,23.77,23.97,391200.0,18.5447,18.8557,18.4825,18.638,391200.0
2011-07-12 10:00:00,23.97,24.07,23.94,24.01,187700.0,18.638,18.7158,18.6147,18.6691,187700.0
2011-07-12 10:30:00,24.01,24.02,23.89,23.97,134800.0,18.6691,18.6769,18.5758,18.638,134800.0
2011-07-12 11:00:00,23.98,24.01,23.97,23.97,110200.0,18.6458,18.6691,18.638,18.638,110200.0
2011-07-12 11:30:00,23.96,24.01,23.95,23.99,74700.0,18.6303,18.6691,18.6225,18.6536,74700.0
2011-07-12 12:00:00,23.98,24.0,23.93,23.93,60000.0,18.6458,18.6614,18.6069,18.6069,60000.0
2011-07-12 12:30:00,23.93,23.94,23.88,23.89,64600.0,18.6069,18.6147,18.5681,18.5758,64600.0
2011-07-12 13:00:00,23.89,23.93,23.83,23.83,59100.0,18.5758,18.6069,18.5292,18.5292,59100.0
2011-07-12 13:30:00,23.83,23.87,23.8,23.8,69400.0,18.5292,18.5603,18.5058,18.5058,69400.0
2011-07-12 14:00:00,23.8,23.98,23.78,23.89,193400.0,18.5058,18.6458,18.4903,18.5758,193400.0
2011-07-12 14:30:00,23.89,23.91,23.77,23.79,170900.0,18.5758,18.5914,18.4825,18.4981,170900.0
2011-07-12 15:00:00,23.8,23.84,23.73,23.78,205500.0,18.5058,18.537,18.4514,18.4903,205500.0
2011-07-12 15:30:00,23.79,23.85,23.75,23.76,427500.0,18.4981,18.5447,18.467,18.4747,427500.0
2011-07-13 09:30:00,23.88,23.92,23.72,23.72,77800.0,18.5681,18.5992,18.4436,18.4436,77800.0
2011-07-13 10:00:00,23.74,23.94,23.73,23.84,344600.0,18.4592,18.6147,18.4514,18.537,344600.0
2011-07-13 10:30:00,23.85,23.94,23.85,23.93,54100.0,18.5447,18.6147,18.5447,18.6069,54100.0
2011-07-13 11:00:00,23.93,23.95,23.89,23.9,51400.0,18.6069,18.6225,18.5758,18.5836,51400.0
2011-07-13 11:30:00,23.9,23.9,23.81,23.82,36300.0,18.5836,18.5836,18.5136,18.5214,36300.0
2011-07-13 12:00:00,23.82,23.87,23.78,23.84,42600.0,18.5214,18.5603,18.4903,18.537,42600.0
2011-07-13 12:30:00,23.84,23.85,23.8,23.8,30800.0,18.537,18.5447,18.5058,18.5058,30800.0
2011-07-13 13:00:00,23.81,23.81,23.73,23.77,45100.0,18.5136,18.5136,18.4514,18.4825,45100.0
2011-07-13 13:30:00,23.76,23.8,23.75,23.78,42500.0,18.4747,18.5058,18.467,18.4903,42500.0
2011-07-13 14:00:00,23.78,23.79,23.64,23.65,81900.0,18.4903,18.4981,18.3814,18.3892,81900.0
2011-07-13 14:30:00,23.66,23.72,23.64,23.64,72200.0,18.397,18.4436,18.3814,18.3814,72200.0
2011-07-13 15:00:00,23.65,23.67,23.47,23.54,208500.0,18.3892,18.4048,18.2493,18.3037,208500.0
2011-07-13 15:30:00,23.54,23.55,23.47,23.51,263400.0,18.3037,18.3115,18.2493,18.2804,263400.0
2011-07-14 09:30:00,23.51,23.54,23.46,23.5,56200.0,18.2804,18.3037,18.2415,18.2726,56200.0
2011-07-14 10:00:00,23.51,23.54,23.45,23.51,61700.0,18.2804,18.3037,18.2337,18.2804,61700.0
2011-07-14 10:30:00,23.51,23.51,23.34,23.36,53900.0,18.2804,18.2804,18.1482,18.1637,53900.0
2011-07-14 11:00:00,23.36,23.47,23.36,23.46,45100.0,18.1637,18.2493,18.1637,18.2415,45100.0
2011-07-14 11:30:00,23.46,23.46,23.31,23.37,47900.0,18.2415,18.2415,18.1248,18.1715,47900.0
2011-07-14 12:00:00,23.37,23.43,23.21,23.26,90000.0,18.1715,18.2182,18.0471,18.086,90000.0
2011-07-14 12:30:00,23.26,23.29,23.22,23.23,68900.0,18.086,18.1093,18.0549,18.0626,68900.0
2011-07-14 13:00:00,23.23,23.25,23.11,23.18,63100.0,18.0626,18.0782,17.9693,18.0238,63100.0
2011-07-14 13:30:00,23.19,23.31,23.02,23.19,204700.0,18.0315,18.1248,17.8994,18.0315,204700.0
2011-07-14 14:00:00,23.2,23.23,23.13,23.15,59000.0,18.0393,18.0626,17.9849,18.0004,59000.0
2011-07-14 14:30:00,23.15,23.18,23.07,23.13,90500.0,18.0004,18.0238,17.9382,17.9849,90500.0
2011-07-14 15:00:00,23.13,23.13,23.02,23.09,84200.0,17.9849,17.9849,17.8994,17.9538,84200.0
2011-07-14 15:30:00,23.09,23.15,23.05,23.1,209400.0,17.9538,18.0004,17.9227,17.9616,209400.0
2011-07-15 09:30:00,23.2,23.29,23.02,23.07,131800.0,18.0393,18.1093,17.8994,17.9382,131800.0
2011-07-15 10:00:00,23.07,23.18,22.94,22.98,59700.0,17.9382,18.0238,17.8372,17.8683,59700.0
2011-07-15 10:30:00,22.99,23.02,22.92,22.97,114100.0,17.876,17.8994,17.8216,17.8605,114100.0
2011-07-15 11:00:00,22.98,23.0,22.96,22.98,51700.0,17.8683,17.8838,17.8527,17.8683,51700.0
2011-07-15 11:30:00,22.99,23.0,22.93,22.97,36500.0,17.876,17.8838,17.8294,17.8605,36500.0
2011-07-15 12:00:00,22.97,23.08,22.96,23.02,56100.0,17.8605,17.946,17.8527,17.8994,56100.0
2011-07-15 12:30:00,23.03,23.05,22.93,22.97,23800.0,17.9071,17.9227,17.8294,17.8605,23800.0
2011-07-15 13:00:00,22.98,23.01,22.95,23.0,23300.0,17.8683,17.8916,17.8449,17.8838,23300.0
2011-07-15 13:30:00,23.0,23.01,22.93,22.94,32800.0,17.8838,17.8916,17.8294,17.8372,32800.0
2011-07-15 14:00:00,22.94,22.98,22.9,22.92,46100.0,17.8372,17.8683,17.806,17.8216,46100.0
2011-07-15 14:30:00,22.92,22.95,22.87,22.89,77300.0,17.8216,17.8449,17.7827,17.7983,77300.0
2011-07-15 15:00:00,22.88,22.98,22.86,22.95,89000.0,17.7905,17.8683,17.7749,17.8449,89000.0
2011-07-15 15:30:00,22.96,23.07,22.96,23.03,371900.0,17.8527,17.9382,17.8527,17.9071,371900.0
2011-07-18 09:30:00,22.9,23.02,22.8,22.84,40500.0,17.806,17.8994,17.7283,17.7594,40500.0
2011-07-18 10:00:00,22.84,22.86,22.76,22.81,102700.0,17.7594,17.7749,17.6972,17.7361,102700.0
2011-07-18 10:30:00,22.8,22.8,22.66,22.71,48800.0,17.7283,17.7283,17.6194,17.6583,48800.0
2011-07-18 11:00:00,22.7,22.75,22.68,22.71,43700.0,17.6505,17.6894,17.635,17.6583,43700.0
2011-07-18 11:30:00,22.7,22.72,22.56,22.56,63000.0,17.6505,17.6661,17.5417,17.5417,63000.0
2011-07-18 12:00:00,22.56,22.64,22.55,22.61,55700.0,17.5417,17.6039,17.5339,17.5806,55700.0
2011-07-18 12:30:00,22.62,22.63,22.58,22.62,25600.0,17.5883,17.5961,17.5572,17.5883,25600.0
2011-07-18 13:00:00,22.62,22.62,22.55,22.59,46600.0,17.5883,17.5883,17.5339,17.565,46600.0
2011-07-18 13:30:00,22.59,22.63,22.57,22.59,74400.0,17.565,17.5961,17.5495,17.565,74400.0
2011-07-18 14:00:00,22.6,22.6,22.54,22.54,63000.0,17.5728,17.5728,17.5261,17.5261,63000.0
2011-07-18 14:30:00,22.55,22.6,22.5,22.57,116500.0,17.5339,17.5728,17.495,17.5495,116500.0
2011-07-18 15:00:00,22.58,22.63,22.52,22.52,97500.0,17.5572,17.5961,17.5106,17.5106,97500.0
2011-07-18 15:30:00,22.53,22.6,22.5,22.57,308900.0,17.5184,17.5728,17.495,17.5495,308900.0
2011-07-19 09:30:00,22.52,22.65,22.47,22.51,157700.0,17.5106,17.6117,17.4717,17.5028,157700.0
2011-07-19 10:00:00,22.51,22.51,22.45,22.47,115200.0,17.5028,17.5028,17.4561,17.4717,115200.0
2011-07-19 10:30:00,22.47,22.5,22.43,22.47,132400.0,17.4717,17.495,17.4406,17.4717,132400.0
2011-07-19 11:00:00,22.48,22.48,22.35,22.35,106700.0,17.4795,17.4795,17.3784,17.3784,106700.0
2011-07-19 11:30:00,22.36,22.39,22.32,22.38,92300.0,17.3862,17.4095,17.3551,17.4017,92300.0
2011-07-19 12:00:00,22.38,22.41,22.37,22.39,57900.0,17.4017,17.425,17.3939,17.4095,57900.0
2011-07-19 12:30:00,22.4,22.44,22.38,22.44,42200.0,17.4173,17.4484,17.4017,17.4484,42200.0
2011-07-19 13:00:00,22.44,22.44,22.38,22.4,70000.0,17.4484,17.4484,17.4017,17.4173,70000.0
2011-07-19 13:30:00,22.41,22.49,22.37,22.41,117200.0,17.425,17.4872,17.3939,17.425,117200.0
2011-07-19 14:00:00,22.42,22.45,22.39,22.43,67200.0,17.4328,17.4561,17.4095,17.4406,67200.0
2011-07-19 14:30:00,22.44,22.49,22.34,22.45,194500.0,17.4484,17.4872,17.3706,17.4561,194500.0
2011-07-19 15:00:00,22.45,22.47,22.4,22.47,128100.0,17.4561,17.4717,17.4173,17.4717,128100.0
2011-07-19 15:30:00,22.47,22.47,22.35,22.4,305000.0,17.4717,17.4717,17.3784,17.4173,305000.0
2011-07-20 09:30:00,22.51,22.52,22.4,22.46,52000.0,17.5028,17.5106,17.4173,17.4639,52000.0
2011-07-20 10:00:00,22.44,22.55,22.41,22.53,77500.0,17.4484,17.5339,17.425,17.5184,77500.0
2011-07-20 10:30:00,22.52,22.58,22.49,22.5,118300.0,17.5106,17.5572,17.4872,17.495,118300.0
2011-07-20 11:00:00,22.49,22.51,22.47,22.49,67100.0,17.4872,17.5028,17.4717,17.4872,67100.0
2011-07-20 11:30:00,22.49,22.53,22.47,22.51,42900.0,17.4872,17.5184,17.4717,17.5028,42900.0
2011-07-20 12:00:00,22.51,22.52,22.47,22.49,39100.0,17.5028,17.5106,17.4717,17.4872,39100.0
2011-07-20 12:30:00,22.5,22.5,22.44,22.46,47400.0,17.495,17.495,17.4484,17.4639,47400.0
2011-07-20 13:00:00,22.46,22.47,22.39,22.47,108700.0,17.4639,17.4717,17.4095,17.4717,108700.0
2011-07-20 13:30:00,22.47,22.49,22.45,22.48,84800.0,17.4717,17.4872,17.4561,17.4795,84800.0
2011-07-20 14:00:00,22.48,22.49,22.43,22.45,244200.0,17.4795,17.4872,17.4406,17.4561,244200.0
2011-07-20 14:30:00,22.45,22.46,22.36,22.37,185300.0,17.4561,17.4639,17.3862,17.3939,185300.0
2011-07-20 15:00:00,22.37,22.37,22.34,22.34,152200.0,17.3939,17.3939,17.3706,17.3706,152200.0
2011-07-20 15:30:00,22.35,22.35,22.24,22.27,491100.0,17.3784,17.3784,17.2929,17.3162,491100.0
2011-07-21 09:30:00,22.49,22.64,22.41,22.53,119500.0,17.4872,17.6039,17.425,17.5184,119500.0
2011-07-21 10:00:00,22.52,22.71,22.51,22.69,215700.0,17.5106,17.6583,17.5028,17.6428,215700.0
2011-07-21 10:30:00,22.68,22.73,22.6,22.66,81300.0,17.635,17.6739,17.5728,17.6194,81300.0
2011-07-21 11:00:00,22.66,22.71,22.51,22.52,195900.0,17.6194,17.6583,17.5028,17.5106,195900.0
2011-07-21 11:30:00,22.52,22.62,22.51,22.62,70300.0,17.5106,17.5883,17.5028,17.5883,70300.0
2011-07-21 12:00:00,22.62,22.62,22.57,22.62,38600.0,17.5883,17.5883,17.5495,17.5883,38600.0
2011-07-21 12:30:00,22.62,22.76,22.6,22.73,164900.0,17.5883,17.6972,17.5728,17.6739,164900.0
2011-07-21 13:00:00,22.73,22.87,22.7,22.87,200600.0,17.6739,17.7827,17.6505,17.7827,200600.0
2011-07-21 13:30:00,22.87,22.87,22.76,22.83,250100.0,17.7827,17.7827,17.6972,17.7516,250100.0
2011-07-21 14:00:00,22.83,22.83,22.71,22.83,204700.0,17.7516,17.7516,17.6583,17.7516,204700.0
2011-07-21 14:30:00,22.84,22.89,22.74,22.84,264700.0,17.7594,17.7983,17.6816,17.7594,264700.0
2011-07-21 15:00:00,22.84,22.98,22.79,22.85,577500.0,17.7594,17.8683,17.7205,17.7672,577500.0
2011-07-21 15:30:00,22.85,23.08,22.84,23.02,733900.0,17.7672,17.946,17.7594,17.8994,733900.0
2011-07-22 09:30:00,23.03,23.09,22.94,22.97,130800.0,17.9071,17.9538,17.8372,17.8605,130800.0
2011-07-22 10:00:00,22.96,23.08,22.96,23.08,119400.0,17.8527,17.946,17.8527,17.946,119400.0
2011-07-22 10:30:00,23.07,23.1,22.99,23.06,200100.0,17.9382,17.9616,17.876,17.9305,200100.0
2011-07-22 11:00:00,23.05,23.06,23.01,23.03,106800.0,17.9227,17.9305,17.8916,17.9071,106800.0
2011-07-22 11:30:00,23.04,23.06,22.99,23.01,653700.0,17.9149,17.9305,17.876,17.8916,653700.0
2011-07-22 12:00:00,23.01,23.03,22.98,23.0,71800.0,17.8916,17.9071,17.8683,17.8838,71800.0
2011-07-22 12:30:00,23.01,23.02,22.98,23.0,34200.0,17.8916,17.8994,17.8683,17.8838,34200.0
2011-07-22 13:00:00,23.0,23.0,22.93,22.96,46500.0,17.8838,17.8838,17.8294,17.8527,46500.0
2011-07-22 13:30:00,22.96,22.97,22.92,22.96,63900.0,17.8527,17.8605,17.8216,17.8527,63900.0
2011-07-22 14:00:00,22.96,22.99,22.94,22.99,57800.0,17.8527,17.876,17.8372,17.876,57800.0
2011-07-22 14:30:00,22.99,23.02,22.98,23.0,58000.0,17.876,17.8994,17.8683,17.8838,58000.0
2011-07-22 15:00:00,23.01,23.03,22.98,23.01,114600.0,17.8916,17.9071,17.8683,17.8916,114600.0
2011-07-22 15:30:00,23.01,23.05,23.0,23.04,223800.0,17.8916,17.9227,17.8838,17.9149,223800.0
2011-07-25 09:30:00,22.79,22.79,22.56,22.7,95400.0,17.7205,17.7205,17.5417,17.6505,95400.0
2011-07-25 10:00:00,22.71,22.77,22.68,22.73,90300.0,17.6583,17.705,17.635,17.6739,90300.0
2011-07-25 10:30:00,22.73,22.82,22.73,22.77,53100.0,17.6739,17.7438,17.6739,17.705,53100.0
2011-07-25 11:00:00,22.78,22.85,22.76,22.84,35500.0,17.7127,17.7672,17.6972,17.7594,35500.0
2011-07-25 11:30:00,22.85,22.87,22.75,22.78,52800.0,17.7672,17.7827,17.6894,17.7127,52800.0
2011-07-25 12:00:00,22.78,22.85,22.78,22.85,24300.0,17.7127,17.7672,17.7127,17.7672,24300.0
2011-07-25 12:30:00,22.85,22.92,22.85,22.9,31400.0,17.7672,17.8216,17.7672,17.806,31400.0
2011-07-25 13:00:00,22.9,22.93,22.84,22.86,48200.0,17.806,17.8294,17.7594,17.7749,48200.0
2011-07-25 13:30:00,22.85,22.88,22.82,22.82,35600.0,17.7672,17.7905,17.7438,17.7438,35600.0
2011-07-25 14:00:00,22.82,22.92,22.82,22.89,53900.0,17.7438,17.8216,17.7438,17.7983,53900.0
2011-07-25 14:30:00,22.89,22.9,22.75,22.76,143400.0,17.7983,17.806,17.6894,17.6972,143400.0
2011-07-25 15:00:00,22.76,22.76,22.7,22.72,107000.0,17.6972,17.6972,17.6505,17.6661,107000.0
2011-07-25 15:30:00,22.73,22.75,22.7,22.72,225300.0,17.6739,17.6894,17.6505,17.6661,225300.0
2011-07-26 09:30:00,22.68,22.71,22.51,22.59,127800.0,17.635,17.6583,17.5028,17.565,127800.0
2011-07-26 10:00:00,22.59,22.66,22.52,22.57,103700.0,17.565,17.6194,17.5106,17.5495,103700.0
2011-07-26 10:30:00,22.56,22.59,22.51,22.52,62700.0,17.5417,17.565,17.5028,17.5106,62700.0
2011-07-26 11:00:00,22.52,22.62,22.51,22.55,141500.0,17.5106,17.5883,17.5028,17.5339,141500.0
2011-07-26 11:30:00,22.55,22.62,22.55,22.61,30800.0,17.5339,17.5883,17.5339,17.5806,30800.0
2011-07-26 12:00:00,22.62,22.72,22.61,22.7,46300.0,17.5883,17.6661,17.5806,17.6505,46300.0
2011-07-26 12:30:00,22.7,22.71,22.56,22.62,112400.0,17.6505,17.6583,17.5417,17.5883,112400.0
2011-07-26 13:00:00,22.61,22.62,22.56,22.6,37400.0,17.5806,17.5883,17.5417,17.5728,37400.0
2011-07-26 13:30:00,22.6,22.64,22.59,22.62,26100.0,17.5728,17.6039,17.565,17.5883,26100.0
2011-07-26 14:00:00,22.62,22.67,22.56,22.63,131300.0,17.5883,17.6272,17.5417,17.5961,131300.0
2011-07-26 14:30:00,22.63,22.67,22.58,22.62,90900.0,17.5961,17.6272,17.5572,17.5883,90900.0
2011-07-26 15:00:00,22.62,22.63,22.56,22.56,82300.0,17.5883,17.5961,17.5417,17.5417,82300.0
2011-07-26 15:30:00,22.56,22.57,22.43,22.46,326100.0,17.5417,17.5495,17.4406,17.4639,326100.0
2011-07-27 09:30:00,22.25,22.47,22.25,22.34,79100.0,17.3006,17.4717,17.3006,17.3706,79100.0
2011-07-27 10:00:00,22.34,22.35,22.18,22.3,87500.0,17.3706,17.3784,17.2462,17.3395,87500.0
2011-07-27 10:30:00,22.29,22.45,22.2,22.38,391000.0,17.3317,17.4561,17.2618,17.4017,391000.0
2011-07-27 11:00:00,22.39,22.4,22.22,22.29,87600.0,17.4095,17.4173,17.2773,17.3317,87600.0
2011-07-27 11:30:00,22.29,22.35,22.18,22.24,149300.0,17.3317,17.3784,17.2462,17.2929,149300.0
2011-07-27 12:00:00,22.23,22.29,22.16,22.16,54500.0,17.2851,17.3317,17.2307,17.2307,54500.0
2011-07-27 12:30:00,22.17,22.19,22.13,22.13,165400.0,17.2384,17.254,17.2073,17.2073,165400.0
2011-07-27 13:00:00,22.14,22.15,22.08,22.08,55700.0,17.2151,17.2229,17.1685,17.1685,55700.0
2011-07-27 13:30:00,22.09,22.13,22.08,22.11,53600.0,17.1762,17.2073,17.1685,17.1918,53600.0
2011-07-27 14:00:00,22.1,22.1,21.98,22.0,91300.0,17.184,17.184,17.0907,17.1062,91300.0
2011-07-27 14:30:00,22.0,22.0,21.88,21.91,78800.0,17.1062,17.1062,17.0129,17.0363,78800.0
2011-07-27 15:00:00,21.92,21.98,21.88,21.91,94100.0,17.044,17.0907,17.0129,17.0363,94100.0
2011-07-27 15:30:00,21.9,21.91,21.75,21.79,519500.0,17.0285,17.0363,16.9119,16.943,519500.0
2011-07-28 09:30:00,21.98,21.99,21.55,21.9,141900.0,17.0907,17.0985,16.7563,17.0285,141900.0
2011-07-28 10:00:00,21.91,21.98,21.81,21.84,99300.0,17.0363,17.0907,16.9585,16.9818,99300.0
2011-07-28 10:30:00,21.84,21.86,21.69,21.72,87800.0,16.9818,16.9974,16.8652,16.8885,87800.0
2011-07-28 11:00:00,21.71,21.78,21.7,21.75,107800.0,16.8808,16.9352,16.873,16.9119,107800.0
2011-07-28 11:30:00,21.75,21.77,21.72,21.75,79300.0,16.9119,16.9274,16.8885,16.9119,79300.0
2011-07-28 12:00:00,21.76,21.8,21.71,21.76,132500.0,16.9196,16.9507,16.8808,16.9196,132500.0
2011-07-28 12:30:00,21.76,21.85,21.76,21.82,215200.0,16.9196,16.9896,16.9196,16.9663,215200.0
2011-07-28 13:00:00,21.83,21.83,21.72,21.78,116600.0,16.9741,16.9741,16.8885,16.9352,116600.0
2011-07-28 13:30:00,21.77,21.81,21.76,21.78,138300.0,16.9274,16.9585,16.9196,16.9352,138300.0
2011-07-28 14:00:00,21.77,21.8,21.67,21.73,78000.0,16.9274,16.9507,16.8497,16.8963,78000.0
2011-07-28 14:30:00,21.73,21.73,21.67,21.68,131100.0,16.8963,16.8963,16.8497,16.8574,131100.0
2011-07-28 15:00:00,21.68,21.69,21.55,21.55,126000.0,16.8574,16.8652,16.7563,16.7563,126000.0
2011-07-28 15:30:00,21.56,21.56,21.42,21.43,579800.0,16.7641,16.7641,16.6553,16.663,579800.0
2011-07-29 09:30:00,21.25,21.27,21.13,21.27,176400.0,16.5231,16.5386,16.4298,16.5386,176400.0
2011-07-29 10:00:00,21.27,21.31,21.18,21.18,306200.0,16.5386,16.5697,16.4687,16.4687,306200.0
2011-07-29 10:30:00,21.18,21.24,21.08,21.2,341300.0,16.4687,16.5153,16.3909,16.4842,341300.0
2011-07-29 11:00:00,21.19,21.35,21.18,21.29,270800.0,16.4764,16.6008,16.4687,16.5542,270800.0
2011-07-29 11:30:00,21.28,21.34,21.23,21.27,213100.0,16.5464,16.5931,16.5075,16.5386,213100.0
2011-07-29 12:00:00,21.27,21.31,21.24,21.29,307900.0,16.5386,16.5697,16.5153,16.5542,307900.0
2011-07-29 12:30:00,21.29,21.37,21.28,21.34,126400.0,16.5542,16.6164,16.5464,16.5931,126400.0
2011-07-29 13:00:00,21.35,21.41,21.34,21.39,72700.0,16.6008,16.6475,16.5931,16.6319,72700.0
2011-07-29 13:30:00,21.38,21.44,21.37,21.44,93000.0,16.6242,16.6708,16.6164,16.6708,93000.0
2011-07-29 14:00:00,21.44,21.5,21.41,21.47,189700.0,16.6708,16.7175,16.6475,16.6941,189700.0
2011-07-29 14:30:00,21.46,21.51,21.45,21.47,84900.0,16.6864,16.7252,16.6786,16.6941,84900.0
2011-07-29 15:00:00,21.47,21.52,21.44,21.51,120300.0,16.6941,16.733,16.6708,16.7252,120300.0
2011-07-29 15:30:00,21.5,21.58,21.48,21.54,433100.0,16.7175,16.7797,16.7019,16.7486,433100.0
2011-08-01 09:30:00,21.69,21.72,21.45,21.53,91800.0,16.8652,16.8885,16.6786,16.7408,91800.0
2011-08-01 10:00:00,21.52,21.52,21.26,21.45,142600.0,16.733,16.733,16.5309,16.6786,142600.0
2011-08-01 10:30:00,21.45,21.51,21.39,21.39,76600.0,16.6786,16.7252,16.6319,16.6319,76600.0
2011-08-01 11:00:00,21.39,21.45,21.3,21.44,87600.0,16.6319,16.6786,16.562,16.6708,87600.0
2011-08-01 11:30:00,21.43,21.43,21.24,21.25,102400.0,16.663,16.663,16.5153,16.5231,102400.0
2011-08-01 12:00:00,21.25,21.32,21.22,21.26,133100.0,16.5231,16.5775,16.4998,16.5309,133100.0
2011-08-01 12:30:00,21.26,21.36,21.18,21.33,180900.0,16.5309,16.6086,16.4687,16.5853,180900.0
2011-08-01 13:00:00,21.32,21.34,21.25,21.27,132000.0,16.5775,16.5931,16.5231,16.5386,132000.0
2011-08-01 13:30:00,21.28,21.42,21.28,21.39,47200.0,16.5464,16.6553,16.5464,16.6319,47200.0
2011-08-01 14:00:00,21.38,21.39,21.26,21.27,74900.0,16.6242,16.6319,16.5309,16.5386,74900.0
2011-08-01 14:30:00,21.28,21.37,21.27,21.37,54600.0,16.5464,16.6164,16.5386,16.6164,54600.0
2011-08-01 15:00:00,21.36,21.4,21.27,21.38,205900.0,16.6086,16.6397,16.5386,16.6242,205900.0
2011-08-01 15:30:00,21.38,21.39,21.3,21.35,268800.0,16.6242,16.6319,16.562,16.6008,268800.0
2011-08-02 09:30:00,21.08,21.28,21.04,21.27,53400.0,16.3909,16.5464,16.3598,16.5386,53400.0
2011-08-02 10:00:00,21.28,21.32,21.17,21.18,102100.0,16.5464,16.5775,16.4609,16.4687,102100.0
2011-08-02 10:30:00,21.19,21.26,21.14,21.15,130300.0,16.4764,16.5309,16.4375,16.4453,130300.0
2011-08-02 11:00:00,21.15,21.2,21.1,21.15,98100.0,16.4453,16.4842,16.4064,16.4453,98100.0
2011-08-02 11:30:00,21.14,21.16,21.08,21.09,79400.0,16.4375,16.4531,16.3909,16.3987,79400.0
2011-08-02 12:00:00,21.09,21.14,21.05,21.09,48800.0,16.3987,16.4375,16.3676,16.3987,48800.0
2011-08-02 12:30:00,21.09,21.09,20.89,20.92,183700.0,16.3987,16.3987,16.2432,16.2665,183700.0
2011-08-02 13:00:00,20.93,21.03,20.92,20.97,80800.0,16.2743,16.352,16.2665,16.3054,80800.0
2011-08-02 13:30:00,20.97,20.98,20.76,20.82,202000.0,16.3054,16.3131,16.1421,16.1887,202000.0
2011-08-02 14:00:00,20.81,20.87,20.72,20.75,246500.0,16.181,16.2276,16.111,16.1343,246500.0
2011-08-02 14:30:00,20.76,20.81,20.7,20.78,170800.0,16.1421,16.181,16.0954,16.1576,170800.0
2011-08-02 15:00:00,20.79,20.81,20.63,20.66,174800.0,16.1654,16.181,16.041,16.0643,174800.0
2011-08-02 15:30:00,20.66,20.67,20.5,20.51,412800.0,16.0643,16.0721,15.9399,15.9477,412800.0
2011-08-03 09:30:00,20.5,20.68,20.5,20.52,139500.0,15.9399,16.0799,15.9399,15.9555,139500.0
2011-08-03 10:00:00,20.52,20.57,20.11,20.33,335600.0,15.9555,15.9943,15.6367,15.8077,335600.0
2011-08-03 10:30:00,20.32,20.33,20.11,20.33,182500.0,15.8,15.8077,15.6367,15.8077,182500.0
2011-08-03 11:00:00,20.34,20.41,20.2,20.23,196600.0,15.8155,15.8699,15.7066,15.73,196600.0
2011-08-03 11:30:00,20.23,20.23,20.1,20.1,236100.0,15.73,15.73,15.6289,15.6289,236100.0
2011-08-03 12:00:00,20.1,20.11,20.03,20.11,91300.0,15.6289,15.6367,15.5745,15.6367,91300.0
2011-08-03 12:30:00,20.1,20.2,20.09,20.17,148700.0,15.6289,15.7066,15.6211,15.6833,148700.0
2011-08-03 13:00:00,20.16,20.2,20.1,20.2,260300.0,15.6755,15.7066,15.6289,15.7066,260300.0
2011-08-03 13:30:00,20.2,20.45,20.2,20.36,248400.0,15.7066,15.901,15.7066,15.8311,248400.0
2011-08-03 14:00:00,20.37,20.49,20.3,20.32,194000.0,15.8388,15.9321,15.7844,15.8,194000.0
2011-08-03 14:30:00,20.31,20.56,20.28,20.54,229500.0,15.7922,15.9866,15.7688,15.971,229500.0
2011-08-03 15:00:00,20.54,20.57,20.33,20.51,421500.0,15.971,15.9943,15.8077,15.9477,421500.0
2011-08-03 15:30:00,20.54,20.64,20.45,20.62,489500.0,15.971,16.0488,15.901,16.0332,489500.0
2011-08-04 09:30:00,20.37,20.42,20.22,20.39,140700.0,15.8388,15.8777,15.7222,15.8544,140700.0
2011-08-04 10:00:00,20.39,20.46,20.34,20.43,169900.0,15.8544,15.9088,15.8155,15.8855,169900.0
2011-08-04 10:30:00,20.42,20.45,20.16,20.16,140000.0,15.8777,15.901,15.6755,15.6755,140000.0
2011-08-04 11:00:00,20.16,20.19,20.06,20.07,224400.0,15.6755,15.6989,15.5978,15.6056,224400.0
2011-08-04 11:30:00,20.07,20.14,19.86,19.99,148300.0,15.6056,15.66,15.4423,15.5434,148300.0
2011-08-04 12:00:00,20.0,20.18,19.97,20.17,165600.0,15.5511,15.6911,15.5278,15.6833,165600.0
2011-08-04 12:30:00,20.17,20.29,20.17,20.17,107300.0,15.6833,15.7766,15.6833,15.6833,107300.0
2011-08-04 13:00:00,20.17,20.23,20.1,20.19,135600.0,15.6833,15.73,15.6289,15.6989,135600.0
2011-08-04 13:30:00,20.19,20.21,20.04,20.05,184300.0,15.6989,15.7144,15.5822,15.59,184300.0
2011-08-04 14:00:00,20.06,20.08,19.81,19.87,222200.0,15.5978,15.6133,15.4034,15.4501,222200.0
2011-08-04 14:30:00,19.86,20.05,19.84,20.04,189900.0,15.4423,15.59,15.4267,15.5822,189900.0
2011-08-04 15:00:00,20.04,20.09,19.87,19.87,184000.0,15.5822,15.6211,15.4501,15.4501,184000.0
2011-08-04 15:30:00,19.87,19.91,19.68,19.72,603200.0,15.4501,15.4812,15.3023,15.3334,603200.0
2011-08-05 09:30:00,20.03,20.18,19.69,19.71,174500.0,15.5745,15.6911,15.3101,15.3256,174500.0
2011-08-05 10:00:00,19.7,19.91,19.64,19.8,236500.0,15.3179,15.4812,15.2712,15.3956,236500.0
2011-08-05 10:30:00,19.79,19.79,19.58,19.72,116000.0,15.3878,15.3878,15.2246,15.3334,116000.0
2011-08-05 11:00:00,19.71,19.71,19.47,19.55,200400.0,15.3256,15.3256,15.139,15.2012,200400.0
2011-08-05 11:30:00,19.56,19.63,19.24,19.27,139800.0,15.209,15.2634,14.9602,14.9835,139800.0
2011-08-05 12:00:00,19.26,19.62,19.26,19.46,211400.0,14.9757,15.2557,14.9757,15.1313,211400.0
2011-08-05 12:30:00,19.46,19.97,19.43,19.9,190600.0,15.1313,15.5278,15.1079,15.4734,190600.0
2011-08-05 13:00:00,19.9,19.96,19.74,19.86,165000.0,15.4734,15.52,15.349,15.4423,165000.0
2011-08-05 13:30:00,19.87,19.89,19.72,19.85,220800.0,15.4501,15.4656,15.3334,15.4345,220800.0
2011-08-05 14:00:00,19.85,19.87,19.73,19.79,128600.0,15.4345,15.4501,15.3412,15.3878,128600.0
2011-08-05 14:30:00,19.79,19.85,19.66,19.73,167900.0,15.3878,15.4345,15.2868,15.3412,167900.0
2011-08-05 15:00:00,19.74,19.78,19.49,19.52,186900.0,15.349,15.3801,15.1546,15.1779,186900.0
2011-08-05 15:30:00,19.53,19.69,19.53,19.64,313400.0,15.1857,15.3101,15.1857,15.2712,313400.0
2011-08-08 09:30:00,19.12,19.41,19.07,19.24,221300.0,14.8669,15.0924,14.828,14.9602,221300.0
2011-08-08 10:00:00,19.24,19.3,18.93,18.95,169100.0,14.9602,15.0068,14.7191,14.7347,169100.0
2011-08-08 10:30:00,18.96,19.0,18.78,18.83,205700.0,14.7425,14.7736,14.6025,14.6414,205700.0
2011-08-08 11:00:00,18.81,19.03,18.74,18.91,168300.0,14.6258,14.7969,14.5714,14.7036,168300.0
2011-08-08 11:30:00,18.91,19.0,18.83,18.93,108700.0,14.7036,14.7736,14.6414,14.7191,108700.0
2011-08-08 12:00:00,18.94,18.94,18.77,18.79,101300.0,14.7269,14.7269,14.5947,14.6103,101300.0
2011-08-08 12:30:00,18.78,18.85,18.71,18.75,109200.0,14.6025,14.6569,14.5481,14.5792,109200.0
2011-08-08 13:00:00,18.74,18.82,18.65,18.74,123300.0,14.5714,14.6336,14.5014,14.5714,123300.0
2011-08-08 13:30:00,18.73,18.73,18.41,18.42,149400.0,14.5636,14.5636,14.3148,14.3226,149400.0
2011-08-08 14:00:00,18.43,18.51,17.98,18.13,252300.0,14.3304,14.3926,13.9805,14.0971,252300.0
2011-08-08 14:30:00,18.14,18.27,18.09,18.16,206000.0,14.1049,14.206,14.066,14.1204,206000.0
2011-08-08 15:00:00,18.15,18.53,18.15,18.29,315400.0,14.1127,14.4081,14.1127,14.2215,315400.0
2011-08-08 15:30:00,18.3,18.32,17.96,17.96,501500.0,14.2293,14.2448,13.9649,13.9649,501500.0
2011-08-09 09:30:00,18.25,18.32,17.75,18.11,232300.0,14.1904,14.2448,13.8016,14.0816,232300.0
2011-08-09 10:00:00,18.11,18.28,18.09,18.24,195200.0,14.0816,14.2137,14.066,14.1826,195200.0
2011-08-09 10:30:00,18.26,18.32,18.15,18.24,141600.0,14.1982,14.2448,14.1127,14.1826,141600.0
2011-08-09 11:00:00,18.24,18.27,18.11,18.26,120700.0,14.1826,14.206,14.0816,14.1982,120700.0
2011-08-09 11:30:00,18.27,18.35,18.21,18.33,81600.0,14.206,14.2682,14.1593,14.2526,81600.0
2011-08-09 12:00:00,18.33,18.51,18.3,18.51,183900.0,14.2526,14.3926,14.2293,14.3926,183900.0
2011-08-09 12:30:00,18.5,18.61,18.39,18.5,180500.0,14.3848,14.4703,14.2993,14.3848,180500.0
2011-08-09 13:00:00,18.49,18.53,18.49,18.5,99300.0,14.377,14.4081,14.377,14.3848,99300.0
2011-08-09 13:30:00,18.5,18.51,18.38,18.43,191000.0,14.3848,14.3926,14.2915,14.3304,191000.0
2011-08-09 14:00:00,18.43,18.66,18.2,18.44,345500.0,14.3304,14.5092,14.1515,14.3381,345500.0
2011-08-09 14:30:00,18.44,18.49,18.07,18.25,474900.0,14.3381,14.377,14.0504,14.1904,474900.0
2011-08-09 15:00:00,18.24,18.74,18.13,18.68,268500.0,14.1826,14.5714,14.0971,14.5248,268500.0
2011-08-09 15:30:00,18.67,19.07,18.56,19.07,529600.0,14.517,14.828,14.4315,14.828,529600.0
2011-08-10 09:30:00,18.69,18.8,18.5,18.62,158700.0,14.5325,14.6181,14.3848,14.4781,158700.0
2011-08-10 10:00:00,18.6,18.71,18.32,18.44,236800.0,14.4626,14.5481,14.2448,14.3381,236800.0
2011-08-10 10:30:00,18.44,18.59,18.26,18.38,285200.0,14.3381,14.4548,14.1982,14.2915,285200.0
2011-08-10 11:00:00,18.38,18.41,18.18,18.18,174900.0,14.2915,14.3148,14.136,14.136,174900.0
2011-08-10 11:30:00,18.2,18.41,18.17,18.32,155200.0,14.1515,14.3148,14.1282,14.2448,155200.0
2011-08-10 12:00:00,18.31,18.41,18.24,18.24,165800.0,14.2371,14.3148,14.1826,14.1826,165800.0
2011-08-10 12:30:00,18.24,18.35,18.14,18.33,141300.0,14.1826,14.2682,14.1049,14.2526,141300.0
2011-08-10 13:00:00,18.32,18.38,18.19,18.3,198500.0,14.2448,14.2915,14.1438,14.2293,198500.0
2011-08-10 13:30:00,18.28,18.48,18.22,18.45,150300.0,14.2137,14.3692,14.1671,14.3459,150300.0
2011-08-10 14:00:00,18.45,18.62,18.38,18.49,263300.0,14.3459,14.4781,14.2915,14.377,263300.0
2011-08-10 14:30:00,18.49,18.55,18.37,18.37,206500.0,14.377,14.4237,14.2837,14.2837,206500.0
2011-08-10 15:00:00,18.37,18.42,18.14,18.21,308400.0,14.2837,14.3226,14.1049,14.1593,308400.0
2011-08-10 15:30:00,18.21,18.25,17.85,17.91,706800.0,14.1593,14.1904,13.8794,13.926,706800.0
2011-08-11 09:30:00,17.97,18.16,17.85,17.95,165700.0,13.9727,14.1204,13.8794,13.9571,165700.0
2011-08-11 10:00:00,17.96,18.11,17.86,18.01,119500.0,13.9649,14.0816,13.8872,14.0038,119500.0
2011-08-11 10:30:00,18.03,18.27,18.03,18.13,99400.0,14.0193,14.206,14.0193,14.0971,99400.0
2011-08-11 11:00:00,18.14,18.21,18.02,18.05,81500.0,14.1049,14.1593,14.0116,14.0349,81500.0
2011-08-11 11:30:00,18.06,18.13,18.01,18.07,72200.0,14.0427,14.0971,14.0038,14.0504,72200.0
2011-08-11 12:00:00,18.08,18.14,18.01,18.01,55100.0,14.0582,14.1049,14.0038,14.0038,55100.0
2011-08-11 12:30:00,18.01,18.33,18.01,18.27,78500.0,14.0038,14.2526,14.0038,14.206,78500.0
2011-08-11 13:00:00,18.29,18.29,18.17,18.26,126100.0,14.2215,14.2215,14.1282,14.1982,126100.0
2011-08-11 13:30:00,18.26,18.32,18.17,18.28,103600.0,14.1982,14.2448,14.1282,14.2137,103600.0
2011-08-11 14:00:00,18.28,18.41,18.25,18.41,88800.0,14.2137,14.3148,14.1904,14.3148,88800.0
2011-08-11 14:30:00,18.41,18.41,18.25,18.38,135200.0,14.3148,14.3148,14.1904,14.2915,135200.0
2011-08-11 15:00:00,18.38,18.53,18.35,18.51,143900.0,14.2915,14.4081,14.2682,14.3926,143900.0
2011-08-11 15:30:00,18.52,18.68,18.41,18.42,465200.0,14.4003,14.5248,14.3148,14.3226,465200.0
2011-08-12 09:30:00,18.61,18.69,18.44,18.56,186400.0,14.4703,14.5325,14.3381,14.4315,186400.0
2011-08-12 10:00:00,18.57,18.59,18.34,18.54,134200.0,14.4392,14.4548,14.2604,14.4159,134200.0
2011-08-12 10:30:00,18.53,18.61,18.41,18.48,71900.0,14.4081,14.4703,14.3148,14.3692,71900.0
2011-08-12 11:00:00,18.49,18.51,18.4,18.49,39800.0,14.377,14.3926,14.307,14.377,39800.0
2011-08-12 11:30:00,18.48,18.73,18.46,18.69,56400.0,14.3692,14.5636,14.3537,14.5325,56400.0
2011-08-12 12:00:00,18.69,18.71,18.57,18.59,31600.0,14.5325,14.5481,14.4392,14.4548,31600.0
2011-08-12 12:30:00,18.6,18.61,18.5,18.53,39800.0,14.4626,14.4703,14.3848,14.4081,39800.0
2011-08-12 13:00:00,18.53,18.54,18.45,18.49,38200.0,14.4081,14.4159,14.3459,14.377,38200.0
2011-08-12 13:30:00,18.49,18.53,18.45,18.53,44900.0,14.377,14.4081,14.3459,14.4081,44900.0
2011-08-12 14:00:00,18.52,18.57,18.38,18.44,91200.0,14.4003,14.4392,14.2915,14.3381,91200.0
2011-08-12 14:30:00,18.45,18.49,18.38,18.44,72300.0,14.3459,14.377,14.2915,14.3381,72300.0
2011-08-12 15:00:00,18.45,18.48,18.4,18.41,84800.0,14.3459,14.3692,14.307,14.3148,84800.0
2011-08-12 15:30:00,18.41,18.47,18.33,18.45,273600.0,14.3148,14.3615,14.2526,14.3459,273600.0
2011-08-15 09:30:00,19.0,19.0,18.79,18.88,141800.0,14.7736,14.7736,14.6103,14.6803,141800.0
2011-08-15 10:00:00,18.88,18.93,18.79,18.91,85100.0,14.6803,14.7191,14.6103,14.7036,85100.0
2011-08-15 10:30:00,18.9,18.91,18.74,18.74,62600.0,14.6958,14.7036,14.5714,14.5714,62600.0
2011-08-15 11:00:00,18.75,18.79,18.68,18.71,54400.0,14.5792,14.6103,14.5248,14.5481,54400.0
2011-08-15 11:30:00,18.71,18.82,18.66,18.82,70700.0,14.5481,14.6336,14.5092,14.6336,70700.0
2011-08-15 12:00:00,18.83,18.91,18.83,18.84,107400.0,14.6414,14.7036,14.6414,14.6492,107400.0
2011-08-15 12:30:00,18.84,18.86,18.78,18.82,39200.0,14.6492,14.6647,14.6025,14.6336,39200.0
2011-08-15 13:00:00,18.82,18.85,18.75,18.8,52000.0,14.6336,14.6569,14.5792,14.6181,52000.0
2011-08-15 13:30:00,18.81,18.88,18.79,18.86,54500.0,14.6258,14.6803,14.6103,14.6647,54500.0
2011-08-15 14:00:00,18.86,18.9,18.84,18.89,69700.0,14.6647,14.6958,14.6492,14.688,69700.0
2011-08-15 14:30:00,18.89,18.92,18.82,18.9,194800.0,14.688,14.7114,14.6336,14.6958,194800.0
2011-08-15 15:00:00,18.89,18.95,18.85,18.87,202500.0,14.688,14.7347,14.6569,14.6725,202500.0
2011-08-15 15:30:00,18.86,18.98,18.86,18.96,281000.0,14.6647,14.758,14.6647,14.7425,281000.0
2011-08-16 09:30:00,18.71,18.78,18.59,18.7,128400.0,14.5481,14.6025,14.4548,14.5403,128400.0
2011-08-16 10:00:00,18.69,18.83,18.68,18.82,215200.0,14.5325,14.6414,14.5248,14.6336,215200.0
2011-08-16 10:30:00,18.83,18.85,18.77,18.85,141800.0,14.6414,14.6569,14.5947,14.6569,141800.0
2011-08-16 11:00:00,18.86,18.86,18.76,18.82,121900.0,14.6647,14.6647,14.587,14.6336,121900.0
2011-08-16 11:30:00,18.81,18.91,18.81,18.88,106700.0,14.6258,14.7036,14.6258,14.6803,106700.0
2011-08-16 12:00:00,18.88,18.96,18.69,18.71,292200.0,14.6803,14.7425,14.5325,14.5481,292200.0
2011-08-16 12:30:00,18.7,18.8,18.64,18.77,127000.0,14.5403,14.6181,14.4937,14.5947,127000.0
2011-08-16 13:00:00,18.76,18.89,18.64,18.85,380800.0,14.587,14.688,14.4937,14.6569,380800.0
2011-08-16 13:30:00,18.83,18.99,18.82,18.91,465300.0,14.6414,14.7658,14.6336,14.7036,465300.0
2011-08-16 14:00:00,18.9,18.99,18.89,18.97,329500.0,14.6958,14.7658,14.688,14.7503,329500.0
2011-08-16 14:30:00,18.96,18.98,18.93,18.95,134700.0,14.7425,14.758,14.7191,14.7347,134700.0
2011-08-16 15:00:00,18.95,19.07,18.9,18.96,396700.0,14.7347,14.828,14.6958,14.7425,396700.0
2011-08-16 15:30:00,18.97,19.0,18.87,18.88,395800.0,14.7503,14.7736,14.6725,14.6803,395800.0
2011-08-17 09:30:00,19.03,19.21,18.99,19.18,131800.0,14.7969,14.9369,14.7658,14.9135,131800.0
2011-08-17 10:00:00,19.18,19.19,19.06,19.1,128100.0,14.9135,14.9213,14.8202,14.8513,128100.0
2011-08-17 10:30:00,19.1,19.1,18.95,18.96,80800.0,14.8513,14.8513,14.7347,14.7425,80800.0
2011-08-17 11:00:00,18.97,19.05,18.91,18.93,94100.0,14.7503,14.8125,14.7036,14.7191,94100.0
2011-08-17 11:30:00,18.93,18.96,18.86,18.89,63400.0,14.7191,14.7425,14.6647,14.688,63400.0
2011-08-17 12:00:00,18.9,18.9,18.79,18.87,52400.0,14.6958,14.6958,14.6103,14.6725,52400.0
2011-08-17 12:30:00,18.87,18.92,18.79,18.83,40600.0,14.6725,14.7114,14.6103,14.6414,40600.0
2011-08-17 13:00:00,18.83,18.87,18.75,18.78,69100.0,14.6414,14.6725,14.5792,14.6025,69100.0
2011-08-17 13:30:00,18.78,18.85,18.74,18.79,60800.0,14.6025,14.6569,14.5714,14.6103,60800.0
2011-08-17 14:00:00,18.81,18.86,18.78,18.79,63900.0,14.6258,14.6647,14.6025,14.6103,63900.0
2011-08-17 14:30:00,18.79,18.81,18.73,18.81,72400.0,14.6103,14.6258,14.5636,14.6258,72400.0
2011-08-17 15:00:00,18.81,18.85,18.77,18.79,106100.0,14.6258,14.6569,14.5947,14.6103,106100.0
2011-08-17 15:30:00,18.8,18.85,18.75,18.82,255400.0,14.6181,14.6569,14.5792,14.6336,255400.0
2011-08-18 09:30:00,18.31,18.32,18.12,18.19,90600.0,14.2371,14.2448,14.0893,14.1438,90600.0
2011-08-18 10:00:00,18.16,18.18,17.85,18.02,207500.0,14.1204,14.136,13.8794,14.0116,207500.0
2011-08-18 10:30:00,18.03,18.03,17.85,17.99,113600.0,14.0193,14.0193,13.8794,13.9882,113600.0
2011-08-18 11:00:00,18.0,18.0,17.8,17.84,108000.0,13.996,13.996,13.8405,13.8716,108000.0
2011-08-18 11:30:00,17.85,17.91,17.83,17.9,123700.0,13.8794,13.926,13.8638,13.9183,123700.0
2011-08-18 12:00:00,17.89,17.91,17.81,17.85,58500.0,13.9105,13.926,13.8483,13.8794,58500.0
2011-08-18 12:30:00,17.85,17.86,17.74,17.75,69700.0,13.8794,13.8872,13.7939,13.8016,69700.0
2011-08-18 13:00:00,17.75,17.75,17.66,17.71,69300.0,13.8016,13.8016,13.7317,13.7705,69300.0
2011-08-18 13:30:00,17.71,17.75,17.62,17.68,88100.0,13.7705,13.8016,13.7005,13.7472,88100.0
2011-08-18 14:00:00,17.68,17.78,17.67,17.7,268600.0,13.7472,13.825,13.7394,13.7628,268600.0
2011-08-18 14:30:00,17.71,17.73,17.55,17.56,144400.0,13.7705,13.7861,13.6461,13.6539,144400.0
2011-08-18 15:00:00,17.56,17.63,17.53,17.62,224500.0,13.6539,13.7083,13.6306,13.7005,224500.0
2011-08-18 15:30:00,17.62,17.7,17.49,17.65,405500.0,13.7005,13.7628,13.5995,13.7239,405500.0
2011-08-19 09:30:00,17.42,17.69,17.37,17.66,228600.0,13.545,13.755,13.5062,13.7317,228600.0
2011-08-19 10:00:00,17.66,17.76,17.6,17.72,116000.0,13.7317,13.8094,13.685,13.7783,116000.0
2011-08-19 10:30:00,17.73,17.74,17.65,17.67,166900.0,13.7861,13.7939,13.7239,13.7394,166900.0
2011-08-19 11:00:00,17.65,17.7,17.44,17.5,64900.0,13.7239,13.7628,13.5606,13.6072,64900.0
2011-08-19 11:30:00,17.5,17.63,17.47,17.63,66900.0,13.6072,13.7083,13.5839,13.7083,66900.0
2011-08-19 12:00:00,17.65,17.65,17.52,17.55,27900.0,13.7239,13.7239,13.6228,13.6461,27900.0
2011-08-19 12:30:00,17.56,17.57,17.51,17.55,83000.0,13.6539,13.6617,13.615,13.6461,83000.0
2011-08-19 13:00:00,17.53,17.61,17.51,17.6,40100.0,13.6306,13.6928,13.615,13.685,40100.0
2011-08-19 13:30:00,17.59,17.6,17.46,17.51,46900.0,13.6772,13.685,13.5761,13.615,46900.0
2011-08-19 14:00:00,17.51,17.54,17.39,17.42,59500.0,13.615,13.6383,13.5217,13.545,59500.0
2011-08-19 14:30:00,17.42,17.5,17.37,17.4,78600.0,13.545,13.6072,13.5062,13.5295,78600.0
2011-08-19 15:00:00,17.39,17.47,17.34,17.41,139900.0,13.5217,13.5839,13.4828,13.5373,139900.0
2011-08-19 15:30:00,17.42,17.48,17.33,17.36,271000.0,13.545,13.5917,13.4751,13.4984,271000.0
2011-08-22 09:30:00,17.8,17.84,17.58,17.59,53500.0,13.8405,13.8716,13.6694,13.6772,53500.0
2011-08-22 10:00:00,17.6,17.66,17.55,17.61,42400.0,13.685,13.7317,13.6461,13.6928,42400.0
2011-08-22 10:30:00,17.61,17.64,17.45,17.45,42100.0,13.6928,13.7161,13.5684,13.5684,42100.0
2011-08-22 11:00:00,17.44,17.5,17.41,17.46,38400.0,13.5606,13.6072,13.5373,13.5761,38400.0
2011-08-22 11:30:00,17.48,17.49,17.29,17.32,52900.0,13.5917,13.5995,13.444,13.4673,52900.0
2011-08-22 12:00:00,17.33,17.42,17.32,17.35,59800.0,13.4751,13.545,13.4673,13.4906,59800.0
2011-08-22 12:30:00,17.35,17.47,17.27,17.46,47900.0,13.4906,13.5839,13.4284,13.5761,47900.0
2011-08-22 13:00:00,17.45,17.48,17.41,17.41,49100.0,13.5684,13.5917,13.5373,13.5373,49100.0
2011-08-22 13:30:00,17.42,17.44,17.29,17.35,50400.0,13.545,13.5606,13.444,13.4906,50400.0
2011-08-22 14:00:00,17.35,17.39,17.3,17.32,72500.0,13.4906,13.5217,13.4517,13.4673,72500.0
2011-08-22 14:30:00,17.32,17.34,17.24,17.25,61300.0,13.4673,13.4828,13.4051,13.4129,61300.0
2011-08-22 15:00:00,17.24,17.3,17.23,17.28,90500.0,13.4051,13.4517,13.3973,13.4362,90500.0
2011-08-22 15:30:00,17.28,17.29,17.14,17.19,254200.0,13.4362,13.444,13.3273,13.3662,254200.0
2011-08-23 09:30:00,17.27,17.29,17.12,17.19,63100.0,13.4284,13.444,13.3118,13.3662,63100.0
2011-08-23 10:00:00,17.2,17.38,17.16,17.25,92600.0,13.374,13.5139,13.3429,13.4129,92600.0
2011-08-23 10:30:00,17.24,17.27,17.12,17.12,86700.0,13.4051,13.4284,13.3118,13.3118,86700.0
2011-08-23 11:00:00,17.13,17.21,17.13,17.21,66800.0,13.3195,13.3818,13.3195,13.3818,66800.0
2011-08-23 11:30:00,17.21,17.37,17.2,17.35,58100.0,13.3818,13.5062,13.374,13.4906,58100.0
2011-08-23 12:00:00,17.35,17.35,17.24,17.27,53700.0,13.4906,13.4906,13.4051,13.4284,53700.0
2011-08-23 12:30:00,17.26,17.39,17.26,17.37,76700.0,13.4206,13.5217,13.4206,13.5062,76700.0
2011-08-23 13:00:00,17.38,17.42,17.29,17.3,90400.0,13.5139,13.545,13.444,13.4517,90400.0
2011-08-23 13:30:00,17.3,17.32,17.14,17.24,187800.0,13.4517,13.4673,13.3273,13.4051,187800.0
2011-08-23 14:00:00,17.24,17.31,17.18,17.31,91900.0,13.4051,13.4595,13.3584,13.4595,91900.0
2011-08-23 14:30:00,17.31,17.37,17.24,17.36,159500.0,13.4595,13.5062,13.4051,13.4984,159500.0
2011-08-23 15:00:00,17.37,17.46,17.27,17.34,503500.0,13.5062,13.5761,13.4284,13.4828,503500.0
2011-08-23 15:30:00,17.34,17.46,17.33,17.45,306500.0,13.4828,13.5761,13.4751,13.5684,306500.0
2011-08-24 09:30:00,17.42,17.64,17.34,17.64,61900.0,13.545,13.7161,13.4828,13.7161,61900.0
2011-08-24 10:00:00,17.63,17.7,17.57,17.58,132400.0,13.7083,13.7628,13.6617,13.6694,132400.0
2011-08-24 10:30:00,17.58,17.63,17.48,17.48,130300.0,13.6694,13.7083,13.5917,13.5917,130300.0
2011-08-24 11:00:00,17.47,17.6,17.45,17.55,76200.0,13.5839,13.685,13.5684,13.6461,76200.0
2011-08-24 11:30:00,17.55,17.61,17.49,17.53,89400.0,13.6461,13.6928,13.5995,13.6306,89400.0
2011-08-24 12:00:00,17.52,17.53,17.46,17.51,52400.0,13.6228,13.6306,13.5761,13.615,52400.0
2011-08-24 12:30:00,17.51,17.58,17.47,17.58,44200.0,13.615,13.6694,13.5839,13.6694,44200.0
2011-08-24 13:00:00,17.57,17.63,17.55,17.62,109600.0,13.6617,13.7083,13.6461,13.7005,109600.0
2011-08-24 13:30:00,17.62,17.64,17.54,17.64,84800.0,13.7005,13.7161,13.6383,13.7161,84800.0
2011-08-24 14:00:00,17.64,17.64,17.56,17.58,89100.0,13.7161,13.7161,13.6539,13.6694,89100.0
2011-08-24 14:30:00,17.59,17.65,17.56,17.62,93000.0,13.6772,13.7239,13.6539,13.7005,93000.0
2011-08-24 15:00:00,17.63,17.72,17.55,17.7,219200.0,13.7083,13.7783,13.6461,13.7628,219200.0
2011-08-24 15:30:00,17.71,17.79,17.61,17.78,544300.0,13.7705,13.8327,13.6928,13.825,544300.0
2011-08-25 09:30:00,18.04,18.08,17.69,17.72,116300.0,14.0271,14.0582,13.755,13.7783,116300.0
2011-08-25 10:00:00,17.73,17.74,17.52,17.57,103300.0,13.7861,13.7939,13.6228,13.6617,103300.0
2011-08-25 10:30:00,17.56,17.6,17.41,17.52,90200.0,13.6539,13.685,13.5373,13.6228,90200.0
2011-08-25 11:00:00,17.53,17.66,17.53,17.63,51000.0,13.6306,13.7317,13.6306,13.7083,51000.0
2011-08-25 11:30:00,17.63,17.64,17.51,17.58,43100.0,13.7083,13.7161,13.615,13.6694,43100.0
2011-08-25 12:00:00,17.59,17.6,17.47,17.51,56500.0,13.6772,13.685,13.5839,13.615,56500.0
2011-08-25 12:30:00,17.5,17.5,17.3,17.35,71400.0,13.6072,13.6072,13.4517,13.4906,71400.0
2011-08-25 13:00:00,17.37,17.41,17.3,17.32,185200.0,13.5062,13.5373,13.4517,13.4673,185200.0
2011-08-25 13:30:00,17.32,17.33,17.22,17.25,221400.0,13.4673,13.4751,13.3895,13.4129,221400.0
2011-08-25 14:00:00,17.27,17.37,17.23,17.29,156400.0,13.4284,13.5062,13.3973,13.444,156400.0
2011-08-25 14:30:00,17.29,17.31,17.23,17.23,178700.0,13.444,13.4595,13.3973,13.3973,178700.0
2011-08-25 15:00:00,17.23,17.26,17.15,17.19,451700.0,13.3973,13.4206,13.3351,13.3662,451700.0
2011-08-25 15:30:00,17.18,17.2,17.04,17.12,486000.0,13.3584,13.374,13.2496,13.3118,486000.0
2011-08-26 09:30:00,17.0,17.0,16.52,16.57,395100.0,13.2185,13.2185,12.8452,12.8841,395100.0
2011-08-26 10:00:00,16.58,16.58,16.2,16.41,1026100.0,12.8919,12.8919,12.5964,12.7597,1026100.0
2011-08-26 10:30:00,16.41,16.65,16.39,16.47,873700.0,12.7597,12.9463,12.7442,12.8064,873700.0
2011-08-26 11:00:00,16.46,16.61,16.45,16.55,529600.0,12.7986,12.9152,12.7908,12.8686,529600.0
2011-08-26 11:30:00,16.56,16.69,16.56,16.68,446800.0,12.8763,12.9774,12.8763,12.9696,446800.0
2011-08-26 12:00:00,16.68,16.76,16.68,16.73,622900.0,12.9696,13.0319,12.9696,13.0085,622900.0
2011-08-26 12:30:00,16.72,16.89,16.69,16.81,416400.0,13.0007,13.1329,12.9774,13.0707,416400.0
2011-08-26 13:00:00,16.82,16.83,16.77,16.8,250500.0,13.0785,13.0863,13.0396,13.063,250500.0
2011-08-26 13:30:00,16.8,16.83,16.79,16.82,267100.0,13.063,13.0863,13.0552,13.0785,267100.0
2011-08-26 14:00:00,16.83,16.95,16.77,16.92,337700.0,13.0863,13.1796,13.0396,13.1563,337700.0
2011-08-26 14:30:00,16.92,16.93,16.88,16.92,326700.0,13.1563,13.164,13.1252,13.1563,326700.0
2011-08-26 15:00:00,16.92,16.93,16.89,16.93,451800.0,13.1563,13.164,13.1329,13.164,451800.0
2011-08-26 15:30:00,16.92,17.04,16.9,17.01,882000.0,13.1563,13.2496,13.1407,13.2262,882000.0
2011-08-29 09:30:00,17.27,17.37,17.17,17.24,262200.0,13.4284,13.5062,13.3506,13.4051,262200.0
2011-08-29 10:00:00,17.24,17.36,17.21,17.33,151200.0,13.4051,13.4984,13.3818,13.4751,151200.0
2011-08-29 10:30:00,17.33,17.39,17.24,17.38,185400.0,13.4751,13.5217,13.4051,13.5139,185400.0
2011-08-29 11:00:00,17.38,17.41,17.28,17.32,243200.0,13.5139,13.5373,13.4362,13.4673,243200.0
2011-08-29 11:30:00,17.33,17.39,17.3,17.34,192500.0,13.4751,13.5217,13.4517,13.4828,192500.0
2011-08-29 12:00:00,17.34,17.39,17.33,17.38,122600.0,13.4828,13.5217,13.4751,13.5139,122600.0
2011-08-29 12:30:00,17.39,17.44,17.32,17.43,160900.0,13.5217,13.5606,13.4673,13.5528,160900.0
2011-08-29 13:00:00,17.43,17.46,17.41,17.46,146900.0,13.5528,13.5761,13.5373,13.5761,146900.0
2011-08-29 13:30:00,17.46,17.46,17.28,17.34,304700.0,13.5761,13.5761,13.4362,13.4828,304700.0
2011-08-29 14:00:00,17.34,17.47,17.34,17.39,266300.0,13.4828,13.5839,13.4828,13.5217,266300.0
2011-08-29 14:30:00,17.4,17.41,17.31,17.36,172400.0,13.5295,13.5373,13.4595,13.4984,172400.0
2011-08-29 15:00:00,17.36,17.44,17.34,17.44,182300.0,13.4984,13.5606,13.4828,13.5606,182300.0
2011-08-29 15:30:00,17.44,17.49,17.4,17.43,888700.0,13.5606,13.5995,13.5295,13.5528,888700.0
2011-08-30 09:30:00,17.4,17.42,17.29,17.34,200900.0,13.5295,13.545,13.444,13.4828,200900.0
2011-08-30 10:00:00,17.34,17.36,17.16,17.35,240000.0,13.4828,13.4984,13.3429,13.4906,240000.0
2011-08-30 10:30:00,17.35,17.39,17.29,17.35,158400.0,13.4906,13.5217,13.444,13.4906,158400.0
2011-08-30 11:00:00,17.35,17.44,17.35,17.42,174400.0,13.4906,13.5606,13.4906,13.545,174400.0
2011-08-30 11:30:00,17.42,17.52,17.4,17.49,2294900.0,13.545,13.6228,13.5295,13.5995,2294900.0
2011-08-30 12:00:00,17.5,17.53,17.46,17.46,182800.0,13.6072,13.6306,13.5761,13.5761,182800.0
2011-08-30 12:30:00,17.47,17.5,17.33,17.37,866500.0,13.5839,13.6072,13.4751,13.5062,866500.0
2011-08-30 13:00:00,17.38,17.44,17.37,17.42,175300.0,13.5139,13.5606,13.5062,13.545,175300.0
2011-08-30 13:30:00,17.41,17.52,17.38,17.51,146700.0,13.5373,13.6228,13.5139,13.615,146700.0
2011-08-30 14:00:00,17.51,17.9,17.49,17.89,402800.0,13.615,13.9183,13.5995,13.9105,402800.0
2011-08-30 14:30:00,17.89,18.06,17.84,18.01,512000.0,13.9105,14.0427,13.8716,14.0038,512000.0
2011-08-30 15:00:00,18.01,18.09,17.95,18.09,404100.0,14.0038,14.066,13.9571,14.066,404100.0
2011-08-30 15:30:00,18.09,18.32,18.09,18.19,872500.0,14.066,14.2448,14.066,14.1438,872500.0
2011-08-31 09:30:00,18.12,18.4,18.12,18.36,360100.0,14.1888,14.408,14.1888,14.3767,360100.0
2011-08-31 10:00:00,18.36,18.54,18.35,18.42,276100.0,14.3767,14.5176,14.3689,14.4237,276100.0
2011-08-31 10:30:00,18.42,18.56,18.41,18.51,277700.0,14.4237,14.5333,14.4158,14.4942,277700.0
2011-08-31 11:00:00,18.51,18.55,18.43,18.5,274300.0,14.4942,14.5255,14.4315,14.4863,274300.0
2011-08-31 11:30:00,18.49,18.58,18.47,18.53,123200.0,14.4785,14.549,14.4628,14.5098,123200.0
2011-08-31 12:00:00,18.53,18.62,18.53,18.58,65800.0,14.5098,14.5803,14.5098,14.549,65800.0
2011-08-31 12:30:00,18.58,18.63,18.52,18.55,156100.0,14.549,14.5881,14.502,14.5255,156100.0
2011-08-31 13:00:00,18.56,18.57,18.54,18.55,80900.0,14.5333,14.5411,14.5176,14.5255,80900.0
2011-08-31 13:30:00,18.56,18.61,18.48,18.5,71900.0,14.5333,14.5725,14.4707,14.4863,71900.0
2011-08-31 14:00:00,18.51,18.52,18.43,18.48,123200.0,14.4942,14.502,14.4315,14.4707,123200.0
2011-08-31 14:30:00,18.48,18.48,18.28,18.31,109600.0,14.4707,14.4707,14.3141,14.3375,109600.0
2011-08-31 15:00:00,18.31,18.41,18.26,18.34,197700.0,14.3375,14.4158,14.2984,14.361,197700.0
2011-08-31 15:30:00,18.34,18.46,18.32,18.41,666200.0,14.361,14.455,14.3454,14.4158,666200.0
2011-09-01 09:30:00,18.32,18.42,18.03,18.04,193100.0,14.3454,14.4237,14.1183,14.1261,193100.0
2011-09-01 10:00:00,18.03,18.31,18.01,18.19,234200.0,14.1183,14.3375,14.1026,14.2436,234200.0
2011-09-01 10:30:00,18.18,18.19,18.07,18.11,86900.0,14.2357,14.2436,14.1496,14.1809,86900.0
2011-09-01 11:00:00,18.11,18.12,18.01,18.07,104900.0,14.1809,14.1888,14.1026,14.1496,104900.0
2011-09-01 11:30:00,18.06,18.09,18.0,18.06,88800.0,14.1418,14.1653,14.0948,14.1418,88800.0
2011-09-01 12:00:00,18.07,18.08,17.96,18.07,87800.0,14.1496,14.1574,14.0635,14.1496,87800.0
2011-09-01 12:30:00,18.08,18.27,18.08,18.22,236400.0,14.1574,14.3062,14.1574,14.2671,236400.0
2011-09-01 13:00:00,18.22,18.32,18.17,18.31,209200.0,14.2671,14.3454,14.2279,14.3375,209200.0
2011-09-01 13:30:00,18.3,18.35,18.22,18.27,245100.0,14.3297,14.3689,14.2671,14.3062,245100.0
2011-09-01 14:00:00,18.26,18.39,18.23,18.35,263300.0,14.2984,14.4002,14.2749,14.3689,263300.0
2011-09-01 14:30:00,18.35,18.45,18.35,18.37,170400.0,14.3689,14.4472,14.3689,14.3845,170400.0
2011-09-01 15:00:00,18.37,18.38,18.28,18.33,190500.0,14.3845,14.3924,14.3141,14.3532,190500.0
2011-09-01 15:30:00,18.33,18.34,18.2,18.22,461000.0,14.3532,14.361,14.2514,14.2671,461000.0
2011-09-02 09:30:00,17.78,17.92,17.64,17.89,147400.0,13.9225,14.0322,13.8129,14.0087,147400.0
2011-09-02 10:00:00,17.89,17.9,17.77,17.78,93900.0,14.0087,14.0165,13.9147,13.9225,93900.0
2011-09-02 10:30:00,17.77,17.81,17.74,17.79,96000.0,13.9147,13.946,13.8912,13.9304,96000.0
2011-09-02 11:00:00,17.8,17.86,17.79,17.82,97100.0,13.9382,13.9852,13.9304,13.9538,97100.0
2011-09-02 11:30:00,17.82,17.83,17.75,17.75,119700.0,13.9538,13.9617,13.899,13.899,119700.0
2011-09-02 12:00:00,17.76,17.8,17.75,17.79,66000.0,13.9069,13.9382,13.899,13.9304,66000.0
2011-09-02 12:30:00,17.78,17.79,17.76,17.77,40500.0,13.9225,13.9304,13.9069,13.9147,40500.0
2011-09-02 13:00:00,17.77,17.78,17.74,17.75,268100.0,13.9147,13.9225,13.8912,13.899,268100.0
2011-09-02 13:30:00,17.75,17.78,17.74,17.76,102400.0,13.899,13.9225,13.8912,13.9069,102400.0
2011-09-02 14:00:00,17.76,17.77,17.72,17.76,392200.0,13.9069,13.9147,13.8755,13.9069,392200.0
2011-09-02 14:30:00,17.76,17.79,17.73,17.76,282900.0,13.9069,13.9304,13.8834,13.9069,282900.0
2011-09-02 15:00:00,17.76,17.81,17.7,17.8,291700.0,13.9069,13.946,13.8599,13.9382,291700.0
2011-09-02 15:30:00,17.8,17.86,17.75,17.76,427500.0,13.9382,13.9852,13.899,13.9069,427500.0
2011-09-06 09:30:00,17.08,17.37,17.08,17.27,193300.0,13.3744,13.6015,13.3744,13.5232,193300.0
2011-09-06 10:00:00,17.31,17.37,17.2,17.22,132800.0,13.5545,13.6015,13.4684,13.484,132800.0
2011-09-06 10:30:00,17.21,17.22,17.12,17.2,68800.0,13.4762,13.484,13.4057,13.4684,68800.0
2011-09-06 11:00:00,17.2,17.3,17.18,17.29,76400.0,13.4684,13.5467,13.4527,13.5388,76400.0
2011-09-06 11:30:00,17.29,17.34,17.23,17.24,54300.0,13.5388,13.578,13.4919,13.4997,54300.0
2011-09-06 12:00:00,17.24,17.34,17.22,17.32,55000.0,13.4997,13.578,13.484,13.5623,55000.0
2011-09-06 12:30:00,17.31,17.32,17.28,17.3,50400.0,13.5545,13.5623,13.531,13.5467,50400.0
2011-09-06 13:00:00,17.3,17.39,17.29,17.37,71800.0,13.5467,13.6171,13.5388,13.6015,71800.0
2011-09-06 13:30:00,17.36,17.51,17.35,17.5,155000.0,13.5936,13.7111,13.5858,13.7033,155000.0
2011-09-06 14:00:00,17.49,17.7,17.49,17.67,301500.0,13.6954,13.8599,13.6954,13.8364,301500.0
2011-09-06 14:30:00,17.67,17.68,17.54,17.54,338700.0,13.8364,13.8442,13.7346,13.7346,338700.0
2011-09-06 15:00:00,17.54,17.55,17.41,17.48,232200.0,13.7346,13.7424,13.6328,13.6876,232200.0
2011-09-06 15:30:00,17.48,17.62,17.42,17.59,383500.0,13.6876,13.7972,13.6406,13.7737,383500.0
2011-09-07 09:30:00,17.91,17.94,17.78,17.91,81000.0,14.0243,14.0478,13.9225,14.0243,81000.0
2011-09-07 10:00:00,17.91,18.06,17.88,17.96,170500.0,14.0243,14.1418,14.0008,14.0635,170500.0
2011-09-07 10:30:00,17.95,18.02,17.93,18.0,100700.0,14.0556,14.1105,14.04,14.0948,100700.0
2011-09-07 11:00:00,17.99,18.07,17.98,18.06,117100.0,14.087,14.1496,14.0791,14.1418,117100.0
2011-09-07 11:30:00,18.06,18.16,18.05,18.11,131400.0,14.1418,14.2201,14.134,14.1809,131400.0
2011-09-07 12:00:00,18.12,18.13,18.08,18.08,96000.0,14.1888,14.1966,14.1574,14.1574,96000.0
2011-09-07 12:30:00,18.09,18.13,18.08,18.08,55100.0,14.1653,14.1966,14.1574,14.1574,55100.0
2011-09-07 13:00:00,18.08,18.12,18.08,18.11,69200.0,14.1574,14.1888,14.1574,14.1809,69200.0
2011-09-07 13:30:00,18.11,18.12,18.08,18.09,80000.0,14.1809,14.1888,14.1574,14.1653,80000.0
2011-09-07 14:00:00,18.1,18.16,18.09,18.14,228500.0,14.1731,14.2201,14.1653,14.2044,228500.0
2011-09-07 14:30:00,18.15,18.19,18.12,18.17,160900.0,14.2123,14.2436,14.1888,14.2279,160900.0
2011-09-07 15:00:00,18.17,18.18,18.1,18.11,102700.0,14.2279,14.2357,14.1731,14.1809,102700.0
2011-09-07 15:30:00,18.12,18.17,18.07,18.17,327900.0,14.1888,14.2279,14.1496,14.2279,327900.0
2011-09-08 09:30:00,18.03,18.14,17.96,18.01,67700.0,14.1183,14.2044,14.0635,14.1026,67700.0
2011-09-08 10:00:00,18.01,18.07,17.95,18.03,63100.0,14.1026,14.1496,14.0556,14.1183,63100.0
2011-09-08 10:30:00,18.02,18.17,18.02,18.16,88900.0,14.1105,14.2279,14.1105,14.2201,88900.0
2011-09-08 11:00:00,18.16,18.18,18.09,18.09,131000.0,14.2201,14.2357,14.1653,14.1653,131000.0
2011-09-08 11:30:00,18.08,18.12,17.99,18.01,76200.0,14.1574,14.1888,14.087,14.1026,76200.0
2011-09-08 12:00:00,18.02,18.06,17.98,18.03,38100.0,14.1105,14.1418,14.0791,14.1183,38100.0
2011-09-08 12:30:00,18.02,18.12,18.0,18.12,62200.0,14.1105,14.1888,14.0948,14.1888,62200.0
2011-09-08 13:00:00,18.11,18.13,18.08,18.09,45600.0,14.1809,14.1966,14.1574,14.1653,45600.0
2011-09-08 13:30:00,18.09,18.14,17.97,18.03,173100.0,14.1653,14.2044,14.0713,14.1183,173100.0
2011-09-08 14:00:00,18.04,18.08,17.95,17.99,107400.0,14.1261,14.1574,14.0556,14.087,107400.0
2011-09-08 14:30:00,17.98,18.03,17.96,18.02,113500.0,14.0791,14.1183,14.0635,14.1105,113500.0
2011-09-08 15:00:00,18.02,18.03,17.95,18.03,196100.0,14.1105,14.1183,14.0556,14.1183,196100.0
2011-09-08 15:30:00,18.03,18.08,17.99,18.0,443300.0,14.1183,14.1574,14.087,14.0948,443300.0
2011-09-09 09:30:00,17.78,17.78,17.54,17.67,151000.0,13.9225,13.9225,13.7346,13.8364,151000.0
2011-09-09 10:00:00,17.67,17.82,17.65,17.82,100700.0,13.8364,13.9538,13.8207,13.9538,100700.0
2011-09-09 10:30:00,17.83,17.83,17.71,17.71,50000.0,13.9617,13.9617,13.8677,13.8677,50000.0
2011-09-09 11:00:00,17.71,17.79,17.46,17.47,107000.0,13.8677,13.9304,13.672,13.6798,107000.0
2011-09-09 11:30:00,17.48,17.54,17.35,17.4,69600.0,13.6876,13.7346,13.5858,13.625,69600.0
2011-09-09 12:00:00,17.4,17.43,17.33,17.39,59700.0,13.625,13.6485,13.5702,13.6171,59700.0
2011-09-09 12:30:00,17.39,17.44,17.31,17.42,72900.0,13.6171,13.6563,13.5545,13.6406,72900.0
2011-09-09 13:00:00,17.41,17.53,17.37,17.46,50100.0,13.6328,13.7268,13.6015,13.672,50100.0
2011-09-09 13:30:00,17.46,17.46,17.38,17.4,45400.0,13.672,13.672,13.6093,13.625,45400.0
2011-09-09 14:00:00,17.4,17.45,17.36,17.36,59500.0,13.625,13.6641,13.5936,13.5936,59500.0
2011-09-09 14:30:00,17.36,17.4,17.31,17.35,92600.0,13.5936,13.625,13.5545,13.5858,92600.0
2011-09-09 15:00:00,17.34,17.44,17.31,17.36,138700.0,13.578,13.6563,13.5545,13.5936,138700.0
2011-09-09 15:30:00,17.36,17.53,17.36,17.43,347400.0,13.5936,13.7268,13.5936,13.6485,347400.0
2011-09-12 09:30:00,17.32,17.54,17.24,17.5,115200.0,13.5623,13.7346,13.4997,13.7033,115200.0
2011-09-12 10:00:00,17.51,17.54,17.35,17.35,125900.0,13.7111,13.7346,13.5858,13.5858,125900.0
2011-09-12 10:30:00,17.35,17.39,17.25,17.26,132800.0,13.5858,13.6171,13.5075,13.5153,132800.0
2011-09-12 11:00:00,17.26,17.37,17.23,17.36,82400.0,13.5153,13.6015,13.4919,13.5936,82400.0
2011-09-12 11:30:00,17.35,17.39,17.24,17.26,60500.0,13.5858,13.6171,13.4997,13.5153,60500.0
2011-09-12 12:00:00,17.26,17.29,17.2,17.27,67800.0,13.5153,13.5388,13.4684,13.5232,67800.0
2011-09-12 12:30:00,17.27,17.27,17.14,17.21,62600.0,13.5232,13.5232,13.4214,13.4762,62600.0
2011-09-12 13:00:00,17.2,17.24,17.16,17.16,54300.0,13.4684,13.4997,13.437,13.437,54300.0
2011-09-12 13:30:00,17.16,17.19,17.08,17.16,75100.0,13.437,13.4605,13.3744,13.437,75100.0
2011-09-12 14:00:00,17.16,17.16,17.07,17.12,100300.0,13.437,13.437,13.3666,13.4057,100300.0
2011-09-12 14:30:00,17.13,17.31,17.11,17.17,149500.0,13.4135,13.5545,13.3979,13.4449,149500.0
2011-09-12 15:00:00,17.18,17.27,17.11,17.25,167600.0,13.4527,13.5232,13.3979,13.5075,167600.0
2011-09-12 15:30:00,17.24,17.57,17.24,17.53,492300.0,13.4997,13.7581,13.4997,13.7268,492300.0
2011-09-13 09:30:00,17.52,17.77,17.45,17.77,134800.0,13.7189,13.9147,13.6641,13.9147,134800.0
2011-09-13 10:00:00,17.76,17.96,17.74,17.91,189400.0,13.9069,14.0635,13.8912,14.0243,189400.0
2011-09-13 10:30:00,17.91,17.95,17.78,17.82,157300.0,14.0243,14.0556,13.9225,13.9538,157300.0
2011-09-13 11:00:00,17.82,17.85,17.75,17.77,72800.0,13.9538,13.9773,13.899,13.9147,72800.0
2011-09-13 11:30:00,17.76,17.89,17.75,17.84,111000.0,13.9069,14.0087,13.899,13.9695,111000.0
2011-09-13 12:00:00,17.84,17.91,17.79,17.87,119700.0,13.9695,14.0243,13.9304,13.993,119700.0
2011-09-13 12:30:00,17.87,17.9,17.82,17.89,90800.0,13.993,14.0165,13.9538,14.0087,90800.0
2011-09-13 13:00:00,17.88,17.95,17.88,17.93,67900.0,14.0008,14.0556,14.0008,14.04,67900.0
2011-09-13 13:30:00,17.92,17.99,17.88,17.92,136500.0,14.0322,14.087,14.0008,14.0322,136500.0
2011-09-13 14:00:00,17.92,17.99,17.88,17.99,82100.0,14.0322,14.087,14.0008,14.087,82100.0
2011-09-13 14:30:00,17.99,18.0,17.85,17.87,241900.0,14.087,14.0948,13.9773,13.993,241900.0
2011-09-13 15:00:00,17.86,17.91,17.73,17.82,217800.0,13.9852,14.0243,13.8834,13.9538,217800.0
2011-09-13 15:30:00,17.82,17.92,17.82,17.89,343600.0,13.9538,14.0322,13.9538,14.0087,343600.0
2011-09-14 09:30:00,18.07,18.11,17.92,18.03,278300.0,14.1496,14.1809,14.0322,14.1183,278300.0
2011-09-14 10:00:00,18.04,18.08,17.79,17.91,148900.0,14.1261,14.1574,13.9304,14.0243,148900.0
2011-09-14 10:30:00,17.9,17.98,17.87,17.97,147900.0,14.0165,14.0791,13.993,14.0713,147900.0
2011-09-14 11:00:00,17.97,18.02,17.92,18.0,99200.0,14.0713,14.1105,14.0322,14.0948,99200.0
2011-09-14 11:30:00,18.0,18.11,17.97,18.1,96400.0,14.0948,14.1809,14.0713,14.1731,96400.0
2011-09-14 12:00:00,18.1,18.12,18.04,18.08,64900.0,14.1731,14.1888,14.1261,14.1574,64900.0
2011-09-14 12:30:00,18.09,18.21,18.09,18.21,97800.0,14.1653,14.2592,14.1653,14.2592,97800.0
2011-09-14 13:00:00,18.2,18.21,18.14,18.16,107800.0,14.2514,14.2592,14.2044,14.2201,107800.0
2011-09-14 13:30:00,18.17,18.35,18.16,18.28,298200.0,14.2279,14.3689,14.2201,14.3141,298200.0
2011-09-14 14:00:00,18.28,18.41,18.28,18.35,194600.0,14.3141,14.4158,14.3141,14.3689,194600.0
2011-09-14 14:30:00,18.35,18.44,18.34,18.44,226100.0,14.3689,14.4393,14.361,14.4393,226100.0
2011-09-14 15:00:00,18.44,18.52,18.43,18.5,453600.0,14.4393,14.502,14.4315,14.4863,453600.0
2011-09-14 15:30:00,18.5,18.54,18.26,18.27,598700.0,14.4863,14.5176,14.2984,14.3062,598700.0
2011-09-15 09:30:00,18.46,18.69,18.29,18.65,1221900.0,14.455,14.6351,14.3219,14.6038,1221900.0
2011-09-15 10:00:00,18.66,18.81,18.64,18.72,162600.0,14.6116,14.7291,14.5959,14.6586,162600.0
2011-09-15 10:30:00,18.72,18.84,18.65,18.69,384100.0,14.6586,14.7526,14.6038,14.6351,384100.0
2011-09-15 11:00:00,18.69,18.72,18.62,18.67,177200.0,14.6351,14.6586,14.5803,14.6194,177200.0
2011-09-15 11:30:00,18.66,18.7,18.59,18.61,859100.0,14.6116,14.6429,14.5568,14.5725,859100.0
2011-09-15 12:00:00,18.62,18.68,18.59,18.63,50200.0,14.5803,14.6273,14.5568,14.5881,50200.0
2011-09-15 12:30:00,18.64,18.71,18.61,18.61,57800.0,14.5959,14.6508,14.5725,14.5725,57800.0
2011-09-15 13:00:00,18.62,18.63,18.58,18.59,123500.0,14.5803,14.5881,14.549,14.5568,123500.0
2011-09-15 13:30:00,18.59,18.61,18.54,18.59,119600.0,14.5568,14.5725,14.5176,14.5568,119600.0
2011-09-15 14:00:00,18.59,18.73,18.59,18.67,95700.0,14.5568,14.6664,14.5568,14.6194,95700.0
2011-09-15 14:30:00,18.67,18.77,18.67,18.76,185100.0,14.6194,14.6977,14.6194,14.6899,185100.0
2011-09-15 15:00:00,18.76,18.9,18.76,18.89,282900.0,14.6899,14.7995,14.6899,14.7917,282900.0
2011-09-15 15:30:00,18.88,19.15,18.88,19.06,746500.0,14.7839,14.9953,14.7839,14.9248,746500.0
2011-09-16 09:30:00,19.17,19.27,19.11,19.18,322200.0,15.011,15.0893,14.964,15.0188,322200.0
2011-09-16 10:00:00,19.18,19.25,19.03,19.04,165700.0,15.0188,15.0736,14.9013,14.9092,165700.0
2011-09-16 10:30:00,19.04,19.06,18.89,18.95,90800.0,14.9092,14.9248,14.7917,14.8387,90800.0
2011-09-16 11:00:00,18.95,19.0,18.84,18.87,82700.0,14.8387,14.8778,14.7526,14.776,82700.0
2011-09-16 11:30:00,18.88,19.06,18.81,19.05,68400.0,14.7839,14.9248,14.7291,14.917,68400.0
2011-09-16 12:00:00,19.05,19.09,19.02,19.06,56900.0,14.917,14.9483,14.8935,14.9248,56900.0
2011-09-16 12:30:00,19.05,19.17,19.05,19.1,86400.0,14.917,15.011,14.917,14.9561,86400.0
2011-09-16 13:00:00,19.1,19.15,19.1,19.15,94000.0,14.9561,14.9953,14.9561,14.9953,94000.0
2011-09-16 13:30:00,19.14,19.15,18.98,19.02,90400.0,14.9875,14.9953,14.8622,14.8935,90400.0
2011-09-16 14:00:00,19.02,19.04,18.98,18.98,65900.0,14.8935,14.9092,14.8622,14.8622,65900.0
2011-09-16 14:30:00,18.98,19.07,18.98,19.06,61800.0,14.8622,14.9327,14.8622,14.9248,61800.0
2011-09-16 15:00:00,19.06,19.07,18.97,18.98,118200.0,14.9248,14.9327,14.8544,14.8622,118200.0
2011-09-16 15:30:00,18.98,19.14,18.97,19.14,329900.0,14.8622,14.9875,14.8544,14.9875,329900.0
2011-09-19 09:30:00,18.73,18.84,18.56,18.64,157300.0,14.6664,14.7526,14.5333,14.5959,157300.0
2011-09-19 10:00:00,18.63,18.73,18.57,18.68,152400.0,14.5881,14.6664,14.5411,14.6273,152400.0
2011-09-19 10:30:00,18.68,18.69,18.58,18.63,217700.0,14.6273,14.6351,14.549,14.5881,217700.0
2011-09-19 11:00:00,18.63,18.68,18.61,18.62,136300.0,14.5881,14.6273,14.5725,14.5803,136300.0
2011-09-19 11:30:00,18.62,18.77,18.58,18.71,98100.0,14.5803,14.6977,14.549,14.6508,98100.0
2011-09-19 12:00:00,18.71,18.75,18.64,18.65,86000.0,14.6508,14.6821,14.5959,14.6038,86000.0
2011-09-19 12:30:00,18.64,18.65,18.57,18.62,99100.0,14.5959,14.6038,14.5411,14.5803,99100.0
2011-09-19 13:00:00,18.61,18.64,18.58,18.63,107300.0,14.5725,14.5959,14.549,14.5881,107300.0
2011-09-19 13:30:00,18.62,18.63,18.57,18.6,70100.0,14.5803,14.5881,14.5411,14.5646,70100.0
2011-09-19 14:00:00,18.6,18.68,18.54,18.62,119200.0,14.5646,14.6273,14.5176,14.5803,119200.0
2011-09-19 14:30:00,18.63,18.72,18.62,18.67,141000.0,14.5881,14.6586,14.5803,14.6194,141000.0
2011-09-19 15:00:00,18.66,18.83,18.56,18.83,421500.0,14.6116,14.7447,14.5333,14.7447,421500.0
2011-09-19 15:30:00,18.83,18.88,18.78,18.81,573900.0,14.7447,14.7839,14.7056,14.7291,573900.0
2011-09-20 09:30:00,18.82,18.9,18.48,18.6,212800.0,14.7369,14.7995,14.4707,14.5646,212800.0
2011-09-20 10:00:00,18.6,18.69,18.55,18.64,88500.0,14.5646,14.6351,14.5255,14.5959,88500.0
2011-09-20 10:30:00,18.64,18.86,18.62,18.8,273700.0,14.5959,14.7682,14.5803,14.7212,273700.0
2011-09-20 11:00:00,18.8,18.82,18.71,18.78,300700.0,14.7212,14.7369,14.6508,14.7056,300700.0
2011-09-20 11:30:00,18.78,18.78,18.67,18.74,99800.0,14.7056,14.7056,14.6194,14.6743,99800.0
2011-09-20 12:00:00,18.73,18.73,18.65,18.66,62900.0,14.6664,14.6664,14.6038,14.6116,62900.0
2011-09-20 12:30:00,18.66,18.68,18.55,18.66,91300.0,14.6116,14.6273,14.5255,14.6116,91300.0
2011-09-20 13:00:00,18.67,18.69,18.64,18.67,48100.0,14.6194,14.6351,14.5959,14.6194,48100.0
2011-09-20 13:30:00,18.66,18.68,18.61,18.63,58400.0,14.6116,14.6273,14.5725,14.5881,58400.0
2011-09-20 14:00:00,18.64,18.69,18.58,18.66,117400.0,14.5959,14.6351,14.549,14.6116,117400.0
2011-09-20 14:30:00,18.67,18.67,18.53,18.55,294600.0,14.6194,14.6194,14.5098,14.5255,294600.0
2011-09-20 15:00:00,18.55,18.57,18.35,18.43,205200.0,14.5255,14.5411,14.3689,14.4315,205200.0
2011-09-20 15:30:00,18.43,18.44,18.28,18.32,397600.0,14.4315,14.4393,14.3141,14.3454,397600.0
2011-09-21 09:30:00,18.23,18.31,18.14,18.27,84900.0,14.2749,14.3375,14.2044,14.3062,84900.0
2011-09-21 10:00:00,18.28,18.33,18.2,18.26,98700.0,14.3141,14.3532,14.2514,14.2984,98700.0
2011-09-21 10:30:00,18.26,18.38,18.23,18.28,143500.0,14.2984,14.3924,14.2749,14.3141,143500.0
2011-09-21 11:00:00,18.29,18.32,18.23,18.32,96500.0,14.3219,14.3454,14.2749,14.3454,96500.0
2011-09-21 11:30:00,18.31,18.35,18.24,18.24,75700.0,14.3375,14.3689,14.2827,14.2827,75700.0
2011-09-21 12:00:00,18.25,18.36,18.24,18.26,181100.0,14.2906,14.3767,14.2827,14.2984,181100.0
2011-09-21 12:30:00,18.26,18.36,18.23,18.26,136200.0,14.2984,14.3767,14.2749,14.2984,136200.0
2011-09-21 13:00:00,18.26,18.35,18.23,18.35,125700.0,14.2984,14.3689,14.2749,14.3689,125700.0
2011-09-21 13:30:00,18.34,18.36,18.29,18.34,68800.0,14.361,14.3767,14.3219,14.361,68800.0
2011-09-21 14:00:00,18.35,18.51,18.26,18.4,176800.0,14.3689,14.4942,14.2984,14.408,176800.0
2011-09-21 14:30:00,18.39,18.42,18.13,18.27,197400.0,14.4002,14.4237,14.1966,14.3062,197400.0
2011-09-21 15:00:00,18.26,18.39,18.24,18.25,190100.0,14.2984,14.4002,14.2827,14.2906,190100.0
2011-09-21 15:30:00,18.25,18.26,18.08,18.08,663600.0,14.2906,14.2984,14.1574,14.1574,663600.0
2011-09-22 09:30:00,17.49,17.55,17.37,17.37,155400.0,13.6954,13.7424,13.6015,13.6015,155400.0
2011-09-22 10:00:00,17.37,17.69,17.36,17.51,144800.0,13.6015,13.8521,13.5936,13.7111,144800.0
2011-09-22 10:30:00,17.51,17.63,17.44,17.48,169700.0,13.7111,13.8051,13.6563,13.6876,169700.0
2011-09-22 11:00:00,17.46,17.51,17.39,17.41,143600.0,13.672,13.7111,13.6171,13.6328,143600.0
2011-09-22 11:30:00,17.4,17.48,17.27,17.27,132000.0,13.625,13.6876,13.5232,13.5232,132000.0
2011-09-22 12:00:00,17.28,17.3,17.16,17.23,145000.0,13.531,13.5467,13.437,13.4919,145000.0
2011-09-22 12:30:00,17.23,17.39,17.22,17.37,74100.0,13.4919,13.6171,13.484,13.6015,74100.0
2011-09-22 13:00:00,17.38,17.39,17.17,17.19,94900.0,13.6093,13.6171,13.4449,13.4605,94900.0
2011-09-22 13:30:00,17.19,17.31,17.13,17.13,176300.0,13.4605,13.5545,13.4135,13.4135,176300.0
2011-09-22 14:00:00,17.13,17.3,17.04,17.24,385000.0,13.4135,13.5467,13.3431,13.4997,385000.0
2011-09-22 14:30:00,17.23,17.26,16.99,16.99,275800.0,13.4919,13.5153,13.3039,13.3039,275800.0
2011-09-22 15:00:00,16.99,17.11,16.91,17.02,231900.0,13.3039,13.3979,13.2413,13.3274,231900.0
2011-09-22 15:30:00,17.01,17.32,17.0,17.23,510700.0,13.3196,13.5623,13.3118,13.4919,510700.0
2011-09-23 09:30:00,17.13,17.35,17.11,17.26,150200.0,13.4135,13.5858,13.3979,13.5153,150200.0
2011-09-23 10:00:00,17.26,17.3,17.04,17.14,234900.0,13.5153,13.5467,13.3431,13.4214,234900.0
2011-09-23 10:30:00,17.16,17.35,17.11,17.34,155100.0,13.437,13.5858,13.3979,13.578,155100.0
2011-09-23 11:00:00,17.34,17.49,17.29,17.46,106000.0,13.578,13.6954,13.5388,13.672,106000.0
2011-09-23 11:30:00,17.46,17.46,17.31,17.35,75200.0,13.672,13.672,13.5545,13.5858,75200.0
2011-09-23 12:00:00,17.35,17.4,17.29,17.31,74200.0,13.5858,13.625,13.5388,13.5545,74200.0
2011-09-23 12:30:00,17.31,17.41,17.23,17.32,106100.0,13.5545,13.6328,13.4919,13.5623,106100.0
2011-09-23 13:00:00,17.33,17.4,17.28,17.38,72700.0,13.5702,13.625,13.531,13.6093,72700.0
2011-09-23 13:30:00,17.38,17.55,17.34,17.54,70000.0,13.6093,13.7424,13.578,13.7346,70000.0
2011-09-23 14:00:00,17.53,17.56,17.38,17.39,74200.0,13.7268,13.7503,13.6093,13.6171,74200.0
2011-09-23 14:30:00,17.4,17.42,17.31,17.32,83000.0,13.625,13.6406,13.5545,13.5623,83000.0
2011-09-23 15:00:00,17.32,17.44,17.32,17.44,116200.0,13.5623,13.6563,13.5623,13.6563,116200.0
2011-09-23 15:30:00,17.44,17.45,17.36,17.41,247200.0,13.6563,13.6641,13.5936,13.6328,247200.0
2011-09-26 09:30:00,17.58,17.79,17.39,17.39,114800.0,13.7659,13.9304,13.6171,13.6171,114800.0
2011-09-26 10:00:00,17.39,17.58,17.28,17.55,127100.0,13.6171,13.7659,13.531,13.7424,127100.0
2011-09-26 10:30:00,17.54,17.54,17.3,17.48,81100.0,13.7346,13.7346,13.5467,13.6876,81100.0
2011-09-26 11:00:00,17.47,17.72,17.45,17.71,67800.0,13.6798,13.8755,13.6641,13.8677,67800.0
2011-09-26 11:30:00,17.71,17.83,17.64,17.83,69100.0,13.8677,13.9617,13.8129,13.9617,69100.0
2011-09-26 12:00:00,17.81,17.82,17.72,17.76,92100.0,13.946,13.9538,13.8755,13.9069,92100.0
2011-09-26 12:30:00,17.76,17.77,17.59,17.64,92200.0,13.9069,13.9147,13.7737,13.8129,92200.0
2011-09-26 13:00:00,17.64,17.64,17.46,17.56,114900.0,13.8129,13.8129,13.672,13.7503,114900.0
2011-09-26 13:30:00,17.56,17.61,17.46,17.54,56400.0,13.7503,13.7894,13.672,13.7346,56400.0
2011-09-26 14:00:00,17.55,17.66,17.53,17.59,81100.0,13.7424,13.8286,13.7268,13.7737,81100.0
2011-09-26 14:30:00,17.59,17.7,17.57,17.65,97000.0,13.7737,13.8599,13.7581,13.8207,97000.0
2011-09-26 15:00:00,17.65,17.79,17.64,17.79,108800.0,13.8207,13.9304,13.8129,13.9304,108800.0
2011-09-26 15:30:00,17.79,17.87,17.72,17.87,255700.0,13.9304,13.993,13.8755,13.993,255700.0
2011-09-27 09:30:00,18.31,18.45,18.23,18.34,185500.0,14.3375,14.4472,14.2749,14.361,185500.0
2011-09-27 10:00:00,18.33,18.38,18.24,18.34,144000.0,14.3532,14.3924,14.2827,14.361,144000.0
2011-09-27 10:30:00,18.33,18.38,18.28,18.29,181400.0,14.3532,14.3924,14.3141,14.3219,181400.0
2011-09-27 11:00:00,18.29,18.31,18.21,18.3,147100.0,14.3219,14.3375,14.2592,14.3297,147100.0
2011-09-27 11:30:00,18.3,18.31,18.2,18.29,86600.0,14.3297,14.3375,14.2514,14.3219,86600.0
2011-09-27 12:00:00,18.29,18.36,18.25,18.31,201400.0,14.3219,14.3767,14.2906,14.3375,201400.0
2011-09-27 12:30:00,18.31,18.37,18.28,18.37,77200.0,14.3375,14.3845,14.3141,14.3845,77200.0
2011-09-27 13:00:00,18.37,18.43,18.34,18.41,73900.0,14.3845,14.4315,14.361,14.4158,73900.0
2011-09-27 13:30:00,18.41,18.47,18.36,18.45,77600.0,14.4158,14.4628,14.3767,14.4472,77600.0
2011-09-27 14:00:00,18.45,18.54,18.4,18.46,264500.0,14.4472,14.5176,14.408,14.455,264500.0
2011-09-27 14:30:00,18.46,18.5,18.4,18.4,50000.0,14.455,14.4863,14.408,14.408,50000.0
2011-09-27 15:00:00,18.39,18.39,18.12,18.13,124500.0,14.4002,14.4002,14.1888,14.1966,124500.0
2011-09-27 15:30:00,18.14,18.2,17.95,18.08,400200.0,14.2044,14.2514,14.0556,14.1574,400200.0
2011-09-28 09:30:00,18.05,18.21,17.99,18.19,100500.0,14.134,14.2592,14.087,14.2436,100500.0
2011-09-28 10:00:00,18.18,18.18,17.84,17.94,76600.0,14.2357,14.2357,13.9695,14.0478,76600.0
2011-09-28 10:30:00,17.95,17.97,17.76,17.77,57500.0,14.0556,14.0713,13.9069,13.9147,57500.0
2011-09-28 11:00:00,17.78,17.83,17.71,17.8,95600.0,13.9225,13.9617,13.8677,13.9382,95600.0
2011-09-28 11:30:00,17.8,17.9,17.74,17.86,69200.0,13.9382,14.0165,13.8912,13.9852,69200.0
2011-09-28 12:00:00,17.86,17.86,17.75,17.82,40100.0,13.9852,13.9852,13.899,13.9538,40100.0
2011-09-28 12:30:00,17.82,17.83,17.71,17.8,49100.0,13.9538,13.9617,13.8677,13.9382,49100.0
2011-09-28 13:00:00,17.8,17.8,17.63,17.65,60400.0,13.9382,13.9382,13.8051,13.8207,60400.0
2011-09-28 13:30:00,17.65,17.66,17.5,17.53,138600.0,13.8207,13.8286,13.7033,13.7268,138600.0
2011-09-28 14:00:00,17.53,17.64,17.49,17.57,115300.0,13.7268,13.8129,13.6954,13.7581,115300.0
2011-09-28 14:30:00,17.57,17.65,17.53,17.57,112900.0,13.7581,13.8207,13.7268,13.7581,112900.0
2011-09-28 15:00:00,17.57,17.68,17.42,17.43,258000.0,13.7581,13.8442,13.6406,13.6485,258000.0
2011-09-28 15:30:00,17.43,17.44,17.18,17.21,631900.0,13.6485,13.6563,13.4527,13.4762,631900.0
2011-09-29 09:30:00,17.56,17.74,17.55,17.58,106300.0,13.7503,13.8912,13.7424,13.7659,106300.0
2011-09-29 10:00:00,17.58,17.61,17.42,17.43,106900.0,13.7659,13.7894,13.6406,13.6485,106900.0
2011-09-29 10:30:00,17.43,17.43,17.24,17.24,220600.0,13.6485,13.6485,13.4997,13.4997,220600.0
2011-09-29 11:00:00,17.25,17.37,17.22,17.37,94000.0,13.5075,13.6015,13.484,13.6015,94000.0
2011-09-29 11:30:00,17.36,17.49,17.32,17.42,133900.0,13.5936,13.6954,13.5623,13.6406,133900.0
2011-09-29 12:00:00,17.42,17.51,17.38,17.44,60100.0,13.6406,13.7111,13.6093,13.6563,60100.0
2011-09-29 12:30:00,17.44,17.45,17.3,17.36,147800.0,13.6563,13.6641,13.5467,13.5936,147800.0
2011-09-29 13:00:00,17.36,17.44,17.33,17.33,92000.0,13.5936,13.6563,13.5702,13.5702,92000.0
2011-09-29 13:30:00,17.33,17.35,17.25,17.28,182300.0,13.5702,13.5858,13.5075,13.531,182300.0
2011-09-29 14:00:00,17.29,17.32,17.06,17.2,94600.0,13.5388,13.5623,13.3587,13.4684,94600.0
2011-09-29 14:30:00,17.2,17.24,17.08,17.19,84600.0,13.4684,13.4997,13.3744,13.4605,84600.0
2011-09-29 15:00:00,17.2,17.22,17.04,17.16,158800.0,13.4684,13.484,13.3431,13.437,158800.0
2011-09-29 15:30:00,17.17,17.44,17.15,17.44,346900.0,13.4449,13.6563,13.4292,13.6563,346900.0
2011-09-30 09:30:00,17.2,17.32,16.99,17.0,142500.0,13.4684,13.5623,13.3039,13.3118,142500.0
2011-09-30 10:00:00,16.98,17.2,16.96,17.05,98400.0,13.2961,13.4684,13.2804,13.3509,98400.0
2011-09-30 10:30:00,17.05,17.09,16.96,16.96,135000.0,13.3509,13.3822,13.2804,13.2804,135000.0
2011-09-30 11:00:00,16.98,17.13,16.95,17.06,52400.0,13.2961,13.4135,13.2726,13.3587,52400.0
2011-09-30 11:30:00,17.06,17.19,17.06,17.11,36600.0,13.3587,13.4605,13.3587,13.3979,36600.0
2011-09-30 12:00:00,17.1,17.14,17.01,17.05,35300.0,13.3901,13.4214,13.3196,13.3509,35300.0
2011-09-30 12:30:00,17.05,17.07,16.98,17.0,35500.0,13.3509,13.3666,13.2961,13.3118,35500.0
2011-09-30 13:00:00,17.0,17.07,16.96,17.03,50500.0,13.3118,13.3666,13.2804,13.3352,50500.0
2011-09-30 13:30:00,17.04,17.11,17.03,17.04,30400.0,13.3431,13.3979,13.3352,13.3431,30400.0
2011-09-30 14:00:00,17.04,17.07,16.86,16.88,71300.0,13.3431,13.3666,13.2021,13.2178,71300.0
2011-09-30 14:30:00,16.88,17.0,16.82,16.94,83700.0,13.2178,13.3118,13.1708,13.2648,83700.0
2011-09-30 15:00:00,16.95,17.01,16.84,16.86,124000.0,13.2726,13.3196,13.1865,13.2021,124000.0
2011-09-30 15:30:00,16.85,16.95,16.7,16.7,415200.0,13.1943,13.2726,13.0768,13.0768,415200.0
2011-10-03 09:30:00,16.51,16.59,16.3,16.35,212800.0,12.9281,12.9907,12.7636,12.8028,212800.0
2011-10-03 10:00:00,16.32,16.8,16.31,16.68,190500.0,12.7793,13.1551,12.7715,13.0612,190500.0
2011-10-03 10:30:00,16.66,16.67,16.41,16.52,170100.0,13.0455,13.0533,12.8498,12.9359,170100.0
2011-10-03 11:00:00,16.51,16.58,16.44,16.48,68600.0,12.9281,12.9829,12.8732,12.9046,68600.0
2011-10-03 11:30:00,16.47,16.51,16.37,16.47,73000.0,12.8967,12.9281,12.8184,12.8967,73000.0
2011-10-03 12:00:00,16.47,16.48,16.25,16.26,76700.0,12.8967,12.9046,12.7245,12.7323,76700.0
2011-10-03 12:30:00,16.25,16.28,16.18,16.2,104200.0,12.7245,12.748,12.6697,12.6853,104200.0
2011-10-03 13:00:00,16.2,16.21,16.04,16.09,83400.0,12.6853,12.6931,12.56,12.5992,83400.0
2011-10-03 13:30:00,16.1,16.12,15.95,16.0,145000.0,12.607,12.6227,12.4896,12.5287,145000.0
2011-10-03 14:00:00,16.0,16.09,15.88,15.9,250600.0,12.5287,12.5992,12.4347,12.4504,250600.0
2011-10-03 14:30:00,15.9,15.94,15.72,15.78,321300.0,12.4504,12.4817,12.3095,12.3564,321300.0
2011-10-03 15:00:00,15.78,15.94,15.7,15.7,321500.0,12.3564,12.4817,12.2938,12.2938,321500.0
2011-10-03 15:30:00,15.71,15.81,15.61,15.61,524500.0,12.3016,12.3799,12.2233,12.2233,524500.0
2011-10-04 09:30:00,15.37,15.41,15.05,15.14,224500.0,12.0354,12.0667,11.7848,11.8553,224500.0
2011-10-04 10:00:00,15.14,15.6,15.04,15.54,271900.0,11.8553,12.2155,11.777,12.1685,271900.0
2011-10-04 10:30:00,15.54,15.83,15.53,15.8,135100.0,12.1685,12.3956,12.1607,12.3721,135100.0
2011-10-04 11:00:00,15.81,16.0,15.79,15.98,192500.0,12.3799,12.5287,12.3643,12.513,192500.0
2011-10-04 11:30:00,15.98,16.1,15.89,16.09,149100.0,12.513,12.607,12.4426,12.5992,149100.0
2011-10-04 12:00:00,16.09,16.27,16.09,16.15,199800.0,12.5992,12.7401,12.5992,12.6462,199800.0
2011-10-04 12:30:00,16.15,16.18,16.04,16.05,78500.0,12.6462,12.6697,12.56,12.5679,78500.0
2011-10-04 13:00:00,16.05,16.08,15.91,15.97,90100.0,12.5679,12.5914,12.4582,12.5052,90100.0
2011-10-04 13:30:00,15.97,16.02,15.83,15.83,91500.0,12.5052,12.5444,12.3956,12.3956,91500.0
2011-10-04 14:00:00,15.84,15.9,15.69,15.78,78500.0,12.4034,12.4504,12.286,12.3564,78500.0
2011-10-04 14:30:00,15.79,15.9,15.63,15.66,123800.0,12.3643,12.4504,12.239,12.2625,123800.0
2011-10-04 15:00:00,15.66,15.94,15.64,15.89,167700.0,12.2625,12.4817,12.2468,12.4426,167700.0
2011-10-04 15:30:00,15.89,16.42,15.89,16.41,568400.0,12.4426,12.8576,12.4426,12.8498,568400.0
2011-10-05 09:30:00,16.43,16.52,16.18,16.24,179100.0,12.8654,12.9359,12.6697,12.7166,179100.0
2011-10-05 10:00:00,16.23,16.46,16.22,16.36,116100.0,12.7088,12.8889,12.701,12.8106,116100.0
2011-10-05 10:30:00,16.34,16.52,16.33,16.5,147700.0,12.7949,12.9359,12.7871,12.9202,147700.0
2011-10-05 11:00:00,16.5,16.53,16.39,16.46,81400.0,12.9202,12.9437,12.8341,12.8889,81400.0
2011-10-05 11:30:00,16.46,16.5,16.38,16.44,56700.0,12.8889,12.9202,12.8263,12.8732,56700.0
2011-10-05 12:00:00,16.45,16.48,16.21,16.21,95400.0,12.8811,12.9046,12.6931,12.6931,95400.0
2011-10-05 12:30:00,16.21,16.25,16.14,16.21,73700.0,12.6931,12.7245,12.6383,12.6931,73700.0
2011-10-05 13:00:00,16.22,16.31,16.16,16.28,89300.0,12.701,12.7715,12.654,12.748,89300.0
2011-10-05 13:30:00,16.28,16.44,16.27,16.42,64400.0,12.748,12.8732,12.7401,12.8576,64400.0
2011-10-05 14:00:00,16.43,16.43,16.31,16.39,73000.0,12.8654,12.8654,12.7715,12.8341,73000.0
2011-10-05 14:30:00,16.39,16.41,16.25,16.37,99800.0,12.8341,12.8498,12.7245,12.8184,99800.0
2011-10-05 15:00:00,16.37,16.45,16.29,16.37,171400.0,12.8184,12.8811,12.7558,12.8184,171400.0
2011-10-05 15:30:00,16.39,16.55,16.39,16.51,450100.0,12.8341,12.9594,12.8341,12.9281,450100.0
2011-10-06 09:30:00,16.45,16.53,16.27,16.45,134600.0,12.8811,12.9437,12.7401,12.8811,134600.0
2011-10-06 10:00:00,16.44,16.65,16.37,16.56,56200.0,12.8732,13.0377,12.8184,12.9672,56200.0
2011-10-06 10:30:00,16.56,16.71,16.56,16.68,86300.0,12.9672,13.0847,12.9672,13.0612,86300.0
2011-10-06 11:00:00,16.68,16.79,16.64,16.74,136800.0,13.0612,13.1473,13.0299,13.1082,136800.0
2011-10-06 11:30:00,16.74,16.82,16.71,16.81,114000.0,13.1082,13.1708,13.0847,13.163,114000.0
2011-10-06 12:00:00,16.82,16.87,16.79,16.84,118300.0,13.1708,13.21,13.1473,13.1865,118300.0
2011-10-06 12:30:00,16.84,16.87,16.75,16.77,69600.0,13.1865,13.21,13.116,13.1317,69600.0
2011-10-06 13:00:00,16.76,16.8,16.7,16.76,88200.0,13.1238,13.1551,13.0768,13.1238,88200.0
2011-10-06 13:30:00,16.76,16.8,16.71,16.74,105700.0,13.1238,13.1551,13.0847,13.1082,105700.0
2011-10-06 14:00:00,16.74,16.88,16.71,16.84,170300.0,13.1082,13.2178,13.0847,13.1865,170300.0
2011-10-06 14:30:00,16.84,16.86,16.77,16.84,140000.0,13.1865,13.2021,13.1317,13.1865,140000.0
2011-10-06 15:00:00,16.84,16.88,16.79,16.8,119400.0,13.1865,13.2178,13.1473,13.1551,119400.0
2011-10-06 15:30:00,16.8,16.92,16.78,16.89,541100.0,13.1551,13.2491,13.1395,13.2256,541100.0
2011-10-07 09:30:00,16.96,16.98,16.77,16.8,157800.0,13.2804,13.2961,13.1317,13.1551,157800.0
2011-10-07 10:00:00,16.81,16.89,16.69,16.78,124600.0,13.163,13.2256,13.069,13.1395,124600.0
2011-10-07 10:30:00,16.78,16.82,16.64,16.64,56900.0,13.1395,13.1708,13.0299,13.0299,56900.0
2011-10-07 11:00:00,16.64,16.67,16.5,16.55,115400.0,13.0299,13.0533,12.9202,12.9594,115400.0
2011-10-07 11:30:00,16.55,16.56,16.44,16.49,113300.0,12.9594,12.9672,12.8732,12.9124,113300.0
2011-10-07 12:00:00,16.49,16.51,16.3,16.39,140100.0,12.9124,12.9281,12.7636,12.8341,140100.0
2011-10-07 12:30:00,16.39,16.39,16.22,16.25,134200.0,12.8341,12.8341,12.701,12.7245,134200.0
2011-10-07 13:00:00,16.26,16.39,16.24,16.37,47900.0,12.7323,12.8341,12.7166,12.8184,47900.0
2011-10-07 13:30:00,16.37,16.45,16.32,16.43,41600.0,12.8184,12.8811,12.7793,12.8654,41600.0
2011-10-07 14:00:00,16.44,16.57,16.42,16.46,197100.0,12.8732,12.975,12.8576,12.8889,197100.0
2011-10-07 14:30:00,16.46,16.56,16.43,16.51,102500.0,12.8889,12.9672,12.8654,12.9281,102500.0
2011-10-07 15:00:00,16.5,16.66,16.46,16.65,239500.0,12.9202,13.0455,12.8889,13.0377,239500.0
2011-10-07 15:30:00,16.65,16.65,16.41,16.46,427400.0,13.0377,13.0377,12.8498,12.8889,427400.0
2011-10-10 09:30:00,16.81,16.87,16.74,16.85,134100.0,13.163,13.21,13.1082,13.1943,134100.0
2011-10-10 10:00:00,16.84,16.89,16.78,16.81,106800.0,13.1865,13.2256,13.1395,13.163,106800.0
2011-10-10 10:30:00,16.82,16.87,16.78,16.81,110300.0,13.1708,13.21,13.1395,13.163,110300.0
2011-10-10 11:00:00,16.81,16.83,16.76,16.8,110700.0,13.163,13.1786,13.1238,13.1551,110700.0
2011-10-10 11:30:00,16.8,16.8,16.76,16.8,39400.0,13.1551,13.1551,13.1238,13.1551,39400.0
2011-10-10 12:00:00,16.8,16.81,16.75,16.8,61200.0,13.1551,13.163,13.116,13.1551,61200.0
2011-10-10 12:30:00,16.8,16.8,16.74,16.75,40300.0,13.1551,13.1551,13.1082,13.116,40300.0
2011-10-10 13:00:00,16.75,16.82,16.74,16.79,96900.0,13.116,13.1708,13.1082,13.1473,96900.0
2011-10-10 13:30:00,16.79,16.81,16.75,16.81,44100.0,13.1473,13.163,13.116,13.163,44100.0
2011-10-10 14:00:00,16.81,16.84,16.75,16.82,99700.0,13.163,13.1865,13.116,13.1708,99700.0
2011-10-10 14:30:00,16.82,16.83,16.77,16.79,65300.0,13.1708,13.1786,13.1317,13.1473,65300.0
2011-10-10 15:00:00,16.8,16.8,16.7,16.75,134000.0,13.1551,13.1551,13.0768,13.116,134000.0
2011-10-10 15:30:00,16.75,16.96,16.71,16.94,564600.0,13.116,13.2804,13.0847,13.2648,564600.0
2011-10-11 09:30:00,16.8,17.07,16.76,17.06,118000.0,13.1551,13.3666,13.1238,13.3587,118000.0
2011-10-11 10:00:00,17.06,17.11,16.98,17.1,164000.0,13.3587,13.3979,13.2961,13.3901,164000.0
2011-10-11 10:30:00,17.09,17.17,17.05,17.14,147900.0,13.3822,13.4449,13.3509,13.4214,147900.0
2011-10-11 11:00:00,17.14,17.18,17.07,17.1,53400.0,13.4214,13.4527,13.3666,13.3901,53400.0
2011-10-11 11:30:00,17.1,17.12,17.05,17.11,113600.0,13.3901,13.4057,13.3509,13.3979,113600.0
2011-10-11 12:00:00,17.12,17.14,17.06,17.14,73700.0,13.4057,13.4214,13.3587,13.4214,73700.0
2011-10-11 12:30:00,17.13,17.14,17.03,17.11,60800.0,13.4135,13.4214,13.3352,13.3979,60800.0
2011-10-11 13:00:00,17.11,17.14,17.05,17.11,75300.0,13.3979,13.4214,13.3509,13.3979,75300.0
2011-10-11 13:30:00,17.11,17.12,17.04,17.1,87200.0,13.3979,13.4057,13.3431,13.3901,87200.0
2011-10-11 14:00:00,17.1,17.11,17.01,17.02,80300.0,13.3901,13.3979,13.3196,13.3274,80300.0
2011-10-11 14:30:00,17.02,17.06,16.93,17.06,95100.0,13.3274,13.3587,13.2569,13.3587,95100.0
2011-10-11 15:00:00,17.06,17.19,17.0,17.07,231100.0,13.3587,13.4605,13.3118,13.3666,231100.0
2011-10-11 15:30:00,17.08,17.18,17.06,17.11,385500.0,13.3744,13.4527,13.3587,13.3979,385500.0
2011-10-12 09:30:00,17.27,17.39,17.25,17.3,201200.0,13.5232,13.6171,13.5075,13.5467,201200.0
2011-10-12 10:00:00,17.3,17.38,17.27,17.36,153900.0,13.5467,13.6093,13.5232,13.5936,153900.0
2011-10-12 10:30:00,17.36,17.43,17.36,17.36,170600.0,13.5936,13.6485,13.5936,13.5936,170600.0
2011-10-12 11:00:00,17.37,17.5,17.37,17.48,121800.0,13.6015,13.7033,13.6015,13.6876,121800.0
2011-10-12 11:30:00,17.48,17.54,17.37,17.39,275900.0,13.6876,13.7346,13.6015,13.6171,275900.0
2011-10-12 12:00:00,17.4,17.54,17.4,17.48,100900.0,13.625,13.7346,13.625,13.6876,100900.0
2011-10-12 12:30:00,17.47,17.56,17.47,17.56,97800.0,13.6798,13.7503,13.6798,13.7503,97800.0
2011-10-12 13:00:00,17.56,17.62,17.54,17.6,51400.0,13.7503,13.7972,13.7346,13.7816,51400.0
2011-10-12 13:30:00,17.61,17.71,17.59,17.61,393300.0,13.7894,13.8677,13.7737,13.7894,393300.0
2011-10-12 14:00:00,17.61,17.74,17.59,17.7,236400.0,13.7894,13.8912,13.7737,13.8599,236400.0
2011-10-12 14:30:00,17.7,17.77,17.62,17.64,378700.0,13.8599,13.9147,13.7972,13.8129,378700.0
2011-10-12 15:00:00,17.64,17.76,17.64,17.72,495300.0,13.8129,13.9069,13.8129,13.8755,495300.0
2011-10-12 15:30:00,17.72,17.79,17.56,17.66,1209200.0,13.8755,13.9304,13.7503,13.8286,1209200.0
2011-10-13 09:30:00,17.49,17.53,17.28,17.32,175900.0,13.6954,13.7268,13.531,13.5623,175900.0
2011-10-13 10:00:00,17.32,17.4,17.25,17.37,192600.0,13.5623,13.625,13.5075,13.6015,192600.0
2011-10-13 10:30:00,17.36,17.44,17.25,17.29,177000.0,13.5936,13.6563,13.5075,13.5388,177000.0
2011-10-13 11:00:00,17.29,17.37,17.28,17.3,202900.0,13.5388,13.6015,13.531,13.5467,202900.0
2011-10-13 11:30:00,17.31,17.41,17.3,17.37,110400.0,13.5545,13.6328,13.5467,13.6015,110400.0
2011-10-13 12:00:00,17.37,17.41,17.35,17.36,77000.0,13.6015,13.6328,13.5858,13.5936,77000.0
2011-10-13 12:30:00,17.35,17.43,17.35,17.41,68400.0,13.5858,13.6485,13.5858,13.6328,68400.0
2011-10-13 13:00:00,17.4,17.52,17.35,17.51,72300.0,13.625,13.7189,13.5858,13.7111,72300.0
2011-10-13 13:30:00,17.5,17.6,17.49,17.54,66500.0,13.7033,13.7816,13.6954,13.7346,66500.0
2011-10-13 14:00:00,17.54,17.57,17.49,17.5,69100.0,13.7346,13.7581,13.6954,13.7033,69100.0
2011-10-13 14:30:00,17.5,17.66,17.5,17.62,61100.0,13.7033,13.8286,13.7033,13.7972,61100.0
2011-10-13 15:00:00,17.63,17.65,17.42,17.43,310800.0,13.8051,13.8207,13.6406,13.6485,310800.0
2011-10-13 15:30:00,17.43,17.52,17.39,17.49,376000.0,13.6485,13.7189,13.6171,13.6954,376000.0
2011-10-14 09:30:00,17.75,17.79,17.58,17.59,110500.0,13.899,13.9304,13.7659,13.7737,110500.0
2011-10-14 10:00:00,17.59,17.59,17.4,17.4,221100.0,13.7737,13.7737,13.625,13.625,221100.0
2011-10-14 10:30:00,17.4,17.46,17.38,17.43,101300.0,13.625,13.672,13.6093,13.6485,101300.0
2011-10-14 11:00:00,17.44,17.44,17.33,17.38,113700.0,13.6563,13.6563,13.5702,13.6093,113700.0
2011-10-14 11:30:00,17.38,17.45,17.38,17.39,67600.0,13.6093,13.6641,13.6093,13.6171,67600.0
2011-10-14 12:00:00,17.38,17.42,17.33,17.42,58300.0,13.6093,13.6406,13.5702,13.6406,58300.0
2011-10-14 12:30:00,17.42,17.43,17.38,17.38,38900.0,13.6406,13.6485,13.6093,13.6093,38900.0
2011-10-14 13:00:00,17.39,17.41,17.38,17.39,158000.0,13.6171,13.6328,13.6093,13.6171,158000.0
2011-10-14 13:30:00,17.4,17.42,17.38,17.41,102700.0,13.625,13.6406,13.6093,13.6328,102700.0
2011-10-14 14:00:00,17.42,17.46,17.39,17.4,115100.0,13.6406,13.672,13.6171,13.625,115100.0
2011-10-14 14:30:00,17.41,17.47,17.38,17.47,136900.0,13.6328,13.6798,13.6093,13.6798,136900.0
2011-10-14 15:00:00,17.47,17.5,17.39,17.48,180300.0,13.6798,13.7033,13.6171,13.6876,180300.0
2011-10-14 15:30:00,17.49,17.54,17.42,17.52,527700.0,13.6954,13.7346,13.6406,13.7189,527700.0
2011-10-17 09:30:00,17.27,17.43,17.12,17.13,80300.0,13.5232,13.6485,13.4057,13.4135,80300.0
2011-10-17 10:00:00,17.12,17.18,17.09,17.09,117900.0,13.4057,13.4527,13.3822,13.3822,117900.0
2011-10-17 10:30:00,17.09,17.15,17.0,17.14,136100.0,13.3822,13.4292,13.3118,13.4214,136100.0
2011-10-17 11:00:00,17.13,17.16,17.11,17.16,89600.0,13.4135,13.437,13.3979,13.437,89600.0
2011-10-17 11:30:00,17.16,17.17,17.1,17.12,52100.0,13.437,13.4449,13.3901,13.4057,52100.0
2011-10-17 12:00:00,17.11,17.13,17.08,17.13,45100.0,13.3979,13.4135,13.3744,13.4135,45100.0
2011-10-17 12:30:00,17.12,17.13,17.03,17.04,59400.0,13.4057,13.4135,13.3352,13.3431,59400.0
2011-10-17 13:00:00,17.04,17.09,16.99,17.0,118600.0,13.3431,13.3822,13.3039,13.3118,118600.0
2011-10-17 13:30:00,17.0,17.0,16.82,16.83,224700.0,13.3118,13.3118,13.1708,13.1786,224700.0
2011-10-17 14:00:00,16.83,16.84,16.7,16.79,177300.0,13.1786,13.1865,13.0768,13.1473,177300.0
2011-10-17 14:30:00,16.79,16.86,16.76,16.86,92300.0,13.1473,13.2021,13.1238,13.2021,92300.0
2011-10-17 15:00:00,16.85,16.96,16.85,16.93,126800.0,13.1943,13.2804,13.1943,13.2569,126800.0
2011-10-17 15:30:00,16.93,16.98,16.81,16.85,336600.0,13.2569,13.2961,13.163,13.1943,336600.0
2011-10-18 09:30:00,16.85,16.98,16.72,16.78,59900.0,13.1943,13.2961,13.0925,13.1395,59900.0
2011-10-18 10:00:00,16.78,17.09,16.7,17.09,142500.0,13.1395,13.3822,13.0768,13.3822,142500.0
2011-10-18 10:30:00,17.09,17.17,17.04,17.05,406300.0,13.3822,13.4449,13.3431,13.3509,406300.0
2011-10-18 11:00:00,17.05,17.1,16.9,16.91,329200.0,13.3509,13.3901,13.2334,13.2413,329200.0
2011-10-18 11:30:00,16.92,17.1,16.92,17.04,80500.0,13.2491,13.3901,13.2491,13.3431,80500.0
2011-10-18 12:00:00,17.04,17.06,16.97,17.0,55000.0,13.3431,13.3587,13.2883,13.3118,55000.0
2011-10-18 12:30:00,16.99,17.09,16.98,17.05,69300.0,13.3039,13.3822,13.2961,13.3509,69300.0
2011-10-18 13:00:00,17.06,17.07,16.98,17.05,52300.0,13.3587,13.3666,13.2961,13.3509,52300.0
2011-10-18 13:30:00,17.05,17.11,17.02,17.09,158000.0,13.3509,13.3979,13.3274,13.3822,158000.0
2011-10-18 14:00:00,17.09,17.16,17.08,17.11,337600.0,13.3822,13.437,13.3744,13.3979,337600.0
2011-10-18 14:30:00,17.11,17.16,17.07,17.14,458400.0,13.3979,13.437,13.3666,13.4214,458400.0
2011-10-18 15:00:00,17.14,17.36,17.11,17.19,793300.0,13.4214,13.5936,13.3979,13.4605,793300.0
2011-10-18 15:30:00,17.2,17.36,17.13,17.21,870900.0,13.4684,13.5936,13.4135,13.4762,870900.0
2011-10-19 09:30:00,17.26,17.4,17.24,17.32,215200.0,13.5153,13.625,13.4997,13.5623,215200.0
2011-10-19 10:00:00,17.33,17.33,17.21,17.26,752900.0,13.5702,13.5702,13.4762,13.5153,752900.0
2011-10-19 10:30:00,17.26,17.33,17.24,17.27,144700.0,13.5153,13.5702,13.4997,13.5232,144700.0
2011-10-19 11:00:00,17.27,17.33,17.23,17.3,375700.0,13.5232,13.5702,13.4919,13.5467,375700.0
2011-10-19 11:30:00,17.3,17.33,17.26,17.28,104200.0,13.5467,13.5702,13.5153,13.531,104200.0
2011-10-19 12:00:00,17.29,17.35,17.23,17.32,147000.0,13.5388,13.5858,13.4919,13.5623,147000.0
2011-10-19 12:30:00,17.32,17.32,17.27,17.28,383000.0,13.5623,13.5623,13.5232,13.531,383000.0
2011-10-19 13:00:00,17.27,17.31,17.27,17.29,100200.0,13.5232,13.5545,13.5232,13.5388,100200.0
2011-10-19 13:30:00,17.28,17.28,17.16,17.17,69300.0,13.531,13.531,13.437,13.4449,69300.0
2011-10-19 14:00:00,17.17,17.18,16.98,16.98,105000.0,13.4449,13.4527,13.2961,13.2961,105000.0
2011-10-19 14:30:00,16.99,17.04,16.92,16.95,89000.0,13.3039,13.3431,13.2491,13.2726,89000.0
2011-10-19 15:00:00,16.94,16.95,16.87,16.9,145800.0,13.2648,13.2726,13.21,13.2334,145800.0
2011-10-19 15:30:00,16.9,16.98,16.85,16.91,350000.0,13.2334,13.2961,13.1943,13.2413,350000.0
2011-10-20 09:30:00,16.95,16.97,16.71,16.74,211900.0,13.2726,13.2883,13.0847,13.1082,211900.0
2011-10-20 10:00:00,16.74,16.91,16.74,16.77,95000.0,13.1082,13.2413,13.1082,13.1317,95000.0
2011-10-20 10:30:00,16.77,16.82,16.65,16.65,60500.0,13.1317,13.1708,13.0377,13.0377,60500.0
2011-10-20 11:00:00,16.64,16.71,16.56,16.71,76600.0,13.0299,13.0847,12.9672,13.0847,76600.0
2011-10-20 11:30:00,16.7,16.75,16.57,16.6,69100.0,13.0768,13.116,12.975,12.9985,69100.0
2011-10-20 12:00:00,16.59,16.6,16.49,16.55,58400.0,12.9907,12.9985,12.9124,12.9594,58400.0
2011-10-20 12:30:00,16.56,16.78,16.55,16.75,70300.0,12.9672,13.1395,12.9594,13.116,70300.0
2011-10-20 13:00:00,16.75,16.99,16.75,16.92,104400.0,13.116,13.3039,13.116,13.2491,104400.0
2011-10-20 13:30:00,16.93,17.02,16.86,16.95,71300.0,13.2569,13.3274,13.2021,13.2726,71300.0
2011-10-20 14:00:00,16.96,16.99,16.88,16.96,64800.0,13.2804,13.3039,13.2178,13.2804,64800.0
2011-10-20 14:30:00,16.96,17.12,16.93,17.08,96800.0,13.2804,13.4057,13.2569,13.3744,96800.0
2011-10-20 15:00:00,17.08,17.09,16.91,16.95,195600.0,13.3744,13.3822,13.2413,13.2726,195600.0
2011-10-20 15:30:00,16.94,17.05,16.94,17.02,787800.0,13.2648,13.3509,13.2648,13.3274,787800.0
2011-10-21 09:30:00,17.21,17.29,17.14,17.27,204000.0,13.4762,13.5388,13.4214,13.5232,204000.0
2011-10-21 10:00:00,17.28,17.42,17.25,17.33,106100.0,13.531,13.6406,13.5075,13.5702,106100.0
2011-10-21 10:30:00,17.34,17.37,17.25,17.34,110700.0,13.578,13.6015,13.5075,13.578,110700.0
2011-10-21 11:00:00,17.34,17.37,17.27,17.27,1190200.0,13.578,13.6015,13.5232,13.5232,1190200.0
2011-10-21 11:30:00,17.27,17.36,17.23,17.28,219000.0,13.5232,13.5936,13.4919,13.531,219000.0
2011-10-21 12:00:00,17.29,17.31,17.16,17.16,184800.0,13.5388,13.5545,13.437,13.437,184800.0
2011-10-21 12:30:00,17.17,17.2,17.15,17.16,92900.0,13.4449,13.4684,13.4292,13.437,92900.0
2011-10-21 13:00:00,17.15,17.16,17.05,17.11,114900.0,13.4292,13.437,13.3509,13.3979,114900.0
2011-10-21 13:30:00,17.11,17.12,17.03,17.04,404400.0,13.3979,13.4057,13.3352,13.3431,404400.0
2011-10-21 14:00:00,17.04,17.16,17.04,17.16,337900.0,13.3431,13.437,13.3431,13.437,337900.0
2011-10-21 14:30:00,17.16,17.21,17.11,17.21,173900.0,13.437,13.4762,13.3979,13.4762,173900.0
2011-10-21 15:00:00,17.21,17.3,17.21,17.29,175500.0,13.4762,13.5467,13.4762,13.5388,175500.0
2011-10-21 15:30:00,17.28,17.34,17.2,17.33,495600.0,13.531,13.578,13.4684,13.5702,495600.0
2011-10-24 09:30:00,17.44,17.65,17.43,17.58,165600.0,13.6563,13.8207,13.6485,13.7659,165600.0
2011-10-24 10:00:00,17.58,17.69,17.56,17.66,141700.0,13.7659,13.8521,13.7503,13.8286,141700.0
2011-10-24 10:30:00,17.67,17.76,17.58,17.59,319200.0,13.8364,13.9069,13.7659,13.7737,319200.0
2011-10-24 11:00:00,17.59,17.82,17.59,17.8,111000.0,13.7737,13.9538,13.7737,13.9382,111000.0
2011-10-24 11:30:00,17.81,17.82,17.72,17.77,149100.0,13.946,13.9538,13.8755,13.9147,149100.0
2011-10-24 12:00:00,17.79,17.84,17.69,17.72,205300.0,13.9304,13.9695,13.8521,13.8755,205300.0
2011-10-24 12:30:00,17.73,17.74,17.66,17.74,54500.0,13.8834,13.8912,13.8286,13.8912,54500.0
2011-10-24 13:00:00,17.74,17.81,17.72,17.81,71100.0,13.8912,13.946,13.8755,13.946,71100.0
2011-10-24 13:30:00,17.81,17.94,17.74,17.82,262600.0,13.946,14.0478,13.8912,13.9538,262600.0
2011-10-24 14:00:00,17.82,17.86,17.71,17.81,127400.0,13.9538,13.9852,13.8677,13.946,127400.0
2011-10-24 14:30:00,17.8,17.89,17.73,17.88,270000.0,13.9382,14.0087,13.8834,14.0008,270000.0
2011-10-24 15:00:00,17.88,17.91,17.77,17.8,248900.0,14.0008,14.0243,13.9147,13.9382,248900.0
2011-10-24 15:30:00,17.79,17.92,17.74,17.89,511400.0,13.9304,14.0322,13.8912,14.0087,511400.0
2011-10-25 09:30:00,17.77,17.78,17.49,17.61,118800.0,13.9147,13.9225,13.6954,13.7894,118800.0
2011-10-25 10:00:00,17.61,17.66,17.48,17.6,74200.0,13.7894,13.8286,13.6876,13.7816,74200.0
2011-10-25 10:30:00,17.59,17.66,17.52,17.52,54500.0,13.7737,13.8286,13.7189,13.7189,54500.0
2011-10-25 11:00:00,17.53,17.65,17.49,17.65,67100.0,13.7268,13.8207,13.6954,13.8207,67100.0
2011-10-25 11:30:00,17.63,17.68,17.57,17.65,52800.0,13.8051,13.8442,13.7581,13.8207,52800.0
2011-10-25 12:00:00,17.65,17.73,17.6,17.7,51600.0,13.8207,13.8834,13.7816,13.8599,51600.0
2011-10-25 12:30:00,17.71,17.74,17.67,17.67,149600.0,13.8677,13.8912,13.8364,13.8364,149600.0
2011-10-25 13:00:00,17.67,17.81,17.65,17.77,168100.0,13.8364,13.946,13.8207,13.9147,168100.0
2011-10-25 13:30:00,17.76,17.83,17.73,17.81,188400.0,13.9069,13.9617,13.8834,13.946,188400.0
2011-10-25 14:00:00,17.81,17.84,17.76,17.83,573300.0,13.946,13.9695,13.9069,13.9617,573300.0
2011-10-25 14:30:00,17.82,17.89,17.8,17.85,159100.0,13.9538,14.0087,13.9382,13.9773,159100.0
2011-10-25 15:00:00,17.85,17.86,17.7,17.72,267200.0,13.9773,13.9852,13.8599,13.8755,267200.0
2011-10-25 15:30:00,17.72,17.75,17.57,17.62,433700.0,13.8755,13.899,13.7581,13.7972,433700.0
2011-10-26 09:30:00,17.03,17.59,16.73,17.36,376100.0,13.3352,13.7737,13.1003,13.5936,376100.0
2011-10-26 10:00:00,17.37,17.37,16.95,17.2,402000.0,13.6015,13.6015,13.2726,13.4684,402000.0
2011-10-26 10:30:00,17.19,17.22,17.01,17.12,292800.0,13.4605,13.484,13.3196,13.4057,292800.0
2011-10-26 11:00:00,17.12,17.23,17.03,17.16,237900.0,13.4057,13.4919,13.3352,13.437,237900.0
2011-10-26 11:30:00,17.15,17.35,17.13,17.23,372700.0,13.4292,13.5858,13.4135,13.4919,372700.0
2011-10-26 12:00:00,17.24,17.52,17.24,17.41,192000.0,13.4997,13.7189,13.4997,13.6328,192000.0
2011-10-26 12:30:00,17.41,17.41,17.24,17.24,202200.0,13.6328,13.6328,13.4997,13.4997,202200.0
2011-10-26 13:00:00,17.24,17.28,17.16,17.24,115500.0,13.4997,13.531,13.437,13.4997,115500.0
2011-10-26 13:30:00,17.24,17.35,17.24,17.28,358000.0,13.4997,13.5858,13.4997,13.531,358000.0
2011-10-26 14:00:00,17.28,17.52,17.23,17.5,241000.0,13.531,13.7189,13.4919,13.7033,241000.0
2011-10-26 14:30:00,17.5,17.61,17.47,17.48,154000.0,13.7033,13.7894,13.6798,13.6876,154000.0
2011-10-26 15:00:00,17.49,17.65,17.43,17.63,205900.0,13.6954,13.8207,13.6485,13.8051,205900.0
2011-10-26 15:30:00,17.63,17.7,17.45,17.45,706200.0,13.8051,13.8599,13.6641,13.6641,706200.0
2011-10-27 09:30:00,18.22,18.22,18.03,18.03,264400.0,14.2671,14.2671,14.1183,14.1183,264400.0
2011-10-27 10:00:00,18.03,18.15,18.03,18.11,204400.0,14.1183,14.2123,14.1183,14.1809,204400.0
2011-10-27 10:30:00,18.11,18.44,18.1,18.4,238700.0,14.1809,14.4393,14.1731,14.408,238700.0
2011-10-27 11:00:00,18.39,18.48,18.37,18.42,469400.0,14.4002,14.4707,14.3845,14.4237,469400.0
2011-10-27 11:30:00,18.43,18.55,18.39,18.51,655900.0,14.4315,14.5255,14.4002,14.4942,655900.0
2011-10-27 12:00:00,18.51,18.59,18.46,18.59,168800.0,14.4942,14.5568,14.455,14.5568,168800.0
2011-10-27 12:30:00,18.59,18.59,18.47,18.56,514000.0,14.5568,14.5568,14.4628,14.5333,514000.0
2011-10-27 13:00:00,18.56,18.61,18.53,18.6,191100.0,14.5333,14.5725,14.5098,14.5646,191100.0
2011-10-27 13:30:00,18.6,18.65,18.58,18.61,266000.0,14.5646,14.6038,14.549,14.5725,266000.0
2011-10-27 14:00:00,18.61,18.62,18.54,18.55,296100.0,14.5725,14.5803,14.5176,14.5255,296100.0
2011-10-27 14:30:00,18.55,18.57,18.48,18.49,668200.0,14.5255,14.5411,14.4707,14.4785,668200.0
2011-10-27 15:00:00,18.5,18.6,18.44,18.55,808400.0,14.4863,14.5646,14.4393,14.5255,808400.0
2011-10-27 15:30:00,18.55,18.59,18.37,18.42,789100.0,14.5255,14.5568,14.3845,14.4237,789100.0
2011-10-28 09:30:00,18.36,18.47,18.29,18.35,301100.0,14.3767,14.4628,14.3219,14.3689,301100.0
2011-10-28 10:00:00,18.37,18.37,18.24,18.29,115500.0,14.3845,14.3845,14.2827,14.3219,115500.0
2011-10-28 10:30:00,18.3,18.36,18.29,18.35,105600.0,14.3297,14.3767,14.3219,14.3689,105600.0
2011-10-28 11:00:00,18.35,18.41,18.34,18.38,142900.0,14.3689,14.4158,14.361,14.3924,142900.0
2011-10-28 11:30:00,18.38,18.4,18.17,18.18,166000.0,14.3924,14.408,14.2279,14.2357,166000.0
2011-10-28 12:00:00,18.17,18.3,18.14,18.28,128300.0,14.2279,14.3297,14.2044,14.3141,128300.0
2011-10-28 12:30:00,18.28,18.36,18.27,18.36,144100.0,14.3141,14.3767,14.3062,14.3767,144100.0
2011-10-28 13:00:00,18.36,18.4,18.34,18.39,157300.0,14.3767,14.408,14.361,14.4002,157300.0
2011-10-28 13:30:00,18.39,18.39,18.19,18.26,286000.0,14.4002,14.4002,14.2436,14.2984,286000.0
2011-10-28 14:00:00,18.26,18.34,18.24,18.34,164200.0,14.2984,14.361,14.2827,14.361,164200.0
2011-10-28 14:30:00,18.34,18.38,18.31,18.36,127800.0,14.361,14.3924,14.3375,14.3767,127800.0
2011-10-28 15:00:00,18.36,18.39,18.32,18.35,162300.0,14.3767,14.4002,14.3454,14.3689,162300.0
2011-10-28 15:30:00,18.34,18.39,18.32,18.37,588400.0,14.361,14.4002,14.3454,14.3845,588400.0
2011-10-31 09:30:00,18.13,18.25,17.76,17.89,191500.0,14.1966,14.2906,13.9069,14.0087,191500.0
2011-10-31 10:00:00,17.88,17.94,17.8,17.85,80000.0,14.0008,14.0478,13.9382,13.9773,80000.0
2011-10-31 10:30:00,17.85,17.94,17.85,17.91,106700.0,13.9773,14.0478,13.9773,14.0243,106700.0
2011-10-31 11:00:00,17.9,17.96,17.89,17.91,77300.0,14.0165,14.0635,14.0087,14.0243,77300.0
2011-10-31 11:30:00,17.9,17.94,17.87,17.91,118500.0,14.0165,14.0478,13.993,14.0243,118500.0
2011-10-31 12:00:00,17.9,17.94,17.74,17.77,116100.0,14.0165,14.0478,13.8912,13.9147,116100.0
2011-10-31 12:30:00,17.77,17.86,17.76,17.86,115300.0,13.9147,13.9852,13.9069,13.9852,115300.0
2011-10-31 13:00:00,17.85,17.9,17.84,17.88,100200.0,13.9773,14.0165,13.9695,14.0008,100200.0
2011-10-31 13:30:00,17.88,18.01,17.86,17.96,93700.0,14.0008,14.1026,13.9852,14.0635,93700.0
2011-10-31 14:00:00,17.96,17.99,17.89,17.93,87300.0,14.0635,14.087,14.0087,14.04,87300.0
2011-10-31 14:30:00,17.94,17.99,17.89,17.96,209800.0,14.0478,14.087,14.0087,14.0635,209800.0
2011-10-31 15:00:00,17.96,17.98,17.81,17.82,283200.0,14.0635,14.0791,13.946,13.9538,283200.0
2011-10-31 15:30:00,17.82,17.87,17.77,17.78,847800.0,13.9538,13.993,13.9147,13.9225,847800.0
2011-11-01 09:30:00,17.23,17.32,16.97,17.32,239600.0,13.4919,13.5623,13.2883,13.5623,239600.0
2011-11-01 10:00:00,17.32,17.53,17.2,17.51,106800.0,13.5623,13.7268,13.4684,13.7111,106800.0
2011-11-01 10:30:00,17.51,17.58,17.44,17.47,146900.0,13.7111,13.7659,13.6563,13.6798,146900.0
2011-11-01 11:00:00,17.47,17.55,17.41,17.46,140000.0,13.6798,13.7424,13.6328,13.672,140000.0
2011-11-01 11:30:00,17.46,17.5,17.3,17.36,155500.0,13.672,13.7033,13.5467,13.5936,155500.0
2011-11-01 12:00:00,17.36,17.4,17.25,17.28,93400.0,13.5936,13.625,13.5075,13.531,93400.0
2011-11-01 12:30:00,17.27,17.35,17.25,17.26,87200.0,13.5232,13.5858,13.5075,13.5153,87200.0
2011-11-01 13:00:00,17.25,17.48,17.2,17.46,219600.0,13.5075,13.6876,13.4684,13.672,219600.0
2011-11-01 13:30:00,17.47,17.65,17.4,17.48,371600.0,13.6798,13.8207,13.625,13.6876,371600.0
2011-11-01 14:00:00,17.48,17.68,17.45,17.65,100000.0,13.6876,13.8442,13.6641,13.8207,100000.0
2011-11-01 14:30:00,17.64,17.66,17.54,17.65,303100.0,13.8129,13.8286,13.7346,13.8207,303100.0
2011-11-01 15:00:00,17.65,17.67,17.48,17.61,372000.0,13.8207,13.8364,13.6876,13.7894,372000.0
2011-11-01 15:30:00,17.6,17.71,17.55,17.59,720700.0,13.7816,13.8677,13.7424,13.7737,720700.0
2011-11-02 09:30:00,17.81,17.98,17.7,17.73,348500.0,13.946,14.0791,13.8599,13.8834,348500.0
2011-11-02 10:00:00,17.73,17.8,17.73,17.79,83900.0,13.8834,13.9382,13.8834,13.9304,83900.0
2011-11-02 10:30:00,17.79,17.84,17.74,17.83,398000.0,13.9304,13.9695,13.8912,13.9617,398000.0
2011-11-02 11:00:00,17.83,17.86,17.79,17.8,138200.0,13.9617,13.9852,13.9304,13.9382,138200.0
2011-11-02 11:30:00,17.79,17.8,17.74,17.75,702300.0,13.9304,13.9382,13.8912,13.899,702300.0
2011-11-02 12:00:00,17.74,17.79,17.72,17.78,61900.0,13.8912,13.9304,13.8755,13.9225,61900.0
2011-11-02 12:30:00,17.78,17.81,17.64,17.64,92300.0,13.9225,13.946,13.8129,13.8129,92300.0
2011-11-02 13:00:00,17.64,17.64,17.49,17.59,77600.0,13.8129,13.8129,13.6954,13.7737,77600.0
2011-11-02 13:30:00,17.59,17.68,17.56,17.61,74100.0,13.7737,13.8442,13.7503,13.7894,74100.0
2011-11-02 14:00:00,17.6,17.68,17.55,17.63,100500.0,13.7816,13.8442,13.7424,13.8051,100500.0
2011-11-02 14:30:00,17.62,17.76,17.6,17.73,120200.0,13.7972,13.9069,13.7816,13.8834,120200.0
2011-11-02 15:00:00,17.74,17.79,17.7,17.73,501400.0,13.8912,13.9304,13.8599,13.8834,501400.0
2011-11-02 15:30:00,17.73,17.76,17.66,17.74,364200.0,13.8834,13.9069,13.8286,13.8912,364200.0
2011-11-03 09:30:00,17.99,18.07,17.9,17.92,127300.0,14.087,14.1496,14.0165,14.0322,127300.0
2011-11-03 10:00:00,17.93,17.93,17.71,17.74,189300.0,14.04,14.04,13.8677,13.8912,189300.0
2011-11-03 10:30:00,17.74,17.86,17.74,17.8,400100.0,13.8912,13.9852,13.8912,13.9382,400100.0
2011-11-03 11:00:00,17.8,17.91,17.76,17.86,432500.0,13.9382,14.0243,13.9069,13.9852,432500.0
2011-11-03 11:30:00,17.86,17.88,17.76,17.77,320100.0,13.9852,14.0008,13.9069,13.9147,320100.0
2011-11-03 12:00:00,17.77,17.83,17.74,17.81,271500.0,13.9147,13.9617,13.8912,13.946,271500.0
2011-11-03 12:30:00,17.81,17.84,17.79,17.82,189300.0,13.946,13.9695,13.9304,13.9538,189300.0
2011-11-03 13:00:00,17.82,17.83,17.79,17.8,847600.0,13.9538,13.9617,13.9304,13.9382,847600.0
2011-11-03 13:30:00,17.8,17.81,17.77,17.77,242600.0,13.9382,13.946,13.9147,13.9147,242600.0
2011-11-03 14:00:00,17.78,17.81,17.76,17.77,172400.0,13.9225,13.946,13.9069,13.9147,172400.0
2011-11-03 14:30:00,17.77,17.79,17.72,17.77,123500.0,13.9147,13.9304,13.8755,13.9147,123500.0
2011-11-03 15:00:00,17.77,17.81,17.74,17.79,319800.0,13.9147,13.946,13.8912,13.9304,319800.0
2011-11-03 15:30:00,17.8,17.83,17.74,17.78,960300.0,13.9382,13.9617,13.8912,13.9225,960300.0
2011-11-04 09:30:00,17.6,17.76,17.53,17.62,185800.0,13.7816,13.9069,13.7268,13.7972,185800.0
2011-11-04 10:00:00,17.62,17.7,17.53,17.57,307100.0,13.7972,13.8599,13.7268,13.7581,307100.0
2011-11-04 10:30:00,17.57,17.57,17.46,17.51,227600.0,13.7581,13.7581,13.672,13.7111,227600.0
2011-11-04 11:00:00,17.51,17.57,17.49,17.55,363900.0,13.7111,13.7581,13.6954,13.7424,363900.0
2011-11-04 11:30:00,17.55,17.7,17.55,17.7,108000.0,13.7424,13.8599,13.7424,13.8599,108000.0
2011-11-04 12:00:00,17.69,17.7,17.55,17.61,567300.0,13.8521,13.8599,13.7424,13.7894,567300.0
2011-11-04 12:30:00,17.61,17.63,17.55,17.59,107300.0,13.7894,13.8051,13.7424,13.7737,107300.0
2011-11-04 13:00:00,17.59,17.63,17.58,17.62,478500.0,13.7737,13.8051,13.7659,13.7972,478500.0
2011-11-04 13:30:00,17.62,17.8,17.62,17.69,185200.0,13.7972,13.9382,13.7972,13.8521,185200.0
2011-11-04 14:00:00,17.69,17.77,17.67,17.77,144400.0,13.8521,13.9147,13.8364,13.9147,144400.0
2011-11-04 14:30:00,17.77,17.79,17.71,17.77,178400.0,13.9147,13.9304,13.8677,13.9147,178400.0
2011-11-04 15:00:00,17.76,17.77,17.61,17.63,270200.0,13.9069,13.9147,13.7894,13.8051,270200.0
2011-11-04 15:30:00,17.63,17.75,17.61,17.72,517000.0,13.8051,13.899,13.7894,13.8755,517000.0
2011-11-07 09:30:00,17.73,17.77,17.65,17.68,118300.0,13.8834,13.9147,13.8207,13.8442,118300.0
2011-11-07 10:00:00,17.68,17.73,17.62,17.64,106400.0,13.8442,13.8834,13.7972,13.8129,106400.0
2011-11-07 10:30:00,17.64,17.66,17.55,17.58,122400.0,13.8129,13.8286,13.7424,13.7659,122400.0
2011-11-07 11:00:00,17.57,17.65,17.48,17.5,230100.0,13.7581,13.8207,13.6876,13.7033,230100.0
2011-11-07 11:30:00,17.5,17.55,17.46,17.49,169300.0,13.7033,13.7424,13.672,13.6954,169300.0
2011-11-07 12:00:00,17.49,17.57,17.42,17.44,181500.0,13.6954,13.7581,13.6406,13.6563,181500.0
2011-11-07 12:30:00,17.44,17.57,17.44,17.57,101800.0,13.6563,13.7581,13.6563,13.7581,101800.0
2011-11-07 13:00:00,17.57,17.65,17.53,17.64,104200.0,13.7581,13.8207,13.7268,13.8129,104200.0
2011-11-07 13:30:00,17.65,17.77,17.6,17.77,164600.0,13.8207,13.9147,13.7816,13.9147,164600.0
2011-11-07 14:00:00,17.77,17.87,17.72,17.85,241000.0,13.9147,13.993,13.8755,13.9773,241000.0
2011-11-07 14:30:00,17.83,17.83,17.7,17.82,180500.0,13.9617,13.9617,13.8599,13.9538,180500.0
2011-11-07 15:00:00,17.82,17.83,17.71,17.72,281300.0,13.9538,13.9617,13.8677,13.8755,281300.0
2011-11-07 15:30:00,17.72,17.84,17.69,17.8,447700.0,13.8755,13.9695,13.8521,13.9382,447700.0
2011-11-08 09:30:00,17.93,17.97,17.79,17.96,131400.0,14.04,14.0713,13.9304,14.0635,131400.0
2011-11-08 10:00:00,17.96,17.97,17.7,17.76,100000.0,14.0635,14.0713,13.8599,13.9069,100000.0
2011-11-08 10:30:00,17.75,17.82,17.71,17.76,70900.0,13.899,13.9538,13.8677,13.9069,70900.0
2011-11-08 11:00:00,17.75,17.79,17.57,17.61,65700.0,13.899,13.9304,13.7581,13.7894,65700.0
2011-11-08 11:30:00,17.6,17.62,17.55,17.58,76200.0,13.7816,13.7972,13.7424,13.7659,76200.0
2011-11-08 12:00:00,17.58,17.76,17.54,17.75,120300.0,13.7659,13.9069,13.7346,13.899,120300.0
2011-11-08 12:30:00,17.75,17.83,17.74,17.74,109800.0,13.899,13.9617,13.8912,13.8912,109800.0
2011-11-08 13:00:00,17.75,17.78,17.67,17.73,95700.0,13.899,13.9225,13.8364,13.8834,95700.0
2011-11-08 13:30:00,17.74,17.92,17.72,17.84,446100.0,13.8912,14.0322,13.8755,13.9695,446100.0
2011-11-08 14:00:00,17.84,17.89,17.81,17.85,178100.0,13.9695,14.0087,13.946,13.9773,178100.0
2011-11-08 14:30:00,17.86,17.89,17.81,17.89,250700.0,13.9852,14.0087,13.946,14.0087,250700.0
2011-11-08 15:00:00,17.88,18.14,17.84,18.14,636100.0,14.0008,14.2044,13.9695,14.2044,636100.0
2011-11-08 15:30:00,18.14,18.32,18.12,18.25,1303700.0,14.2044,14.3454,14.1888,14.2906,1303700.0
2011-11-09 09:30:00,17.79,17.79,17.6,17.65,143000.0,13.9304,13.9304,13.7816,13.8207,143000.0
2011-11-09 10:00:00,17.66,17.8,17.66,17.7,135500.0,13.8286,13.9382,13.8286,13.8599,135500.0
2011-11-09 10:30:00,17.7,17.96,17.7,17.89,246200.0,13.8599,14.0635,13.8599,14.0087,246200.0
2011-11-09 11:00:00,17.88,17.98,17.84,17.92,191500.0,14.0008,14.0791,13.9695,14.0322,191500.0
2011-11-09 11:30:00,17.91,17.93,17.83,17.84,145400.0,14.0243,14.04,13.9617,13.9695,145400.0
2011-11-09 12:00:00,17.84,17.99,17.83,17.96,534000.0,13.9695,14.087,13.9617,14.0635,534000.0
2011-11-09 12:30:00,17.96,17.97,17.89,17.92,153600.0,14.0635,14.0713,14.0087,14.0322,153600.0
2011-11-09 13:00:00,17.92,17.93,17.79,17.82,163700.0,14.0322,14.04,13.9304,13.9538,163700.0
2011-11-09 13:30:00,17.82,17.85,17.61,17.64,236800.0,13.9538,13.9773,13.7894,13.8129,236800.0
2011-11-09 14:00:00,17.64,17.65,17.41,17.49,187200.0,13.8129,13.8207,13.6328,13.6954,187200.0
2011-11-09 14:30:00,17.49,17.54,17.35,17.5,245500.0,13.6954,13.7346,13.5858,13.7033,245500.0
2011-11-09 15:00:00,17.49,17.63,17.48,17.58,236000.0,13.6954,13.8051,13.6876,13.7659,236000.0
2011-11-09 15:30:00,17.57,17.57,17.42,17.49,558600.0,13.7581,13.7581,13.6406,13.6954,558600.0
2011-11-10 09:30:00,17.7,17.77,17.56,17.57,81500.0,13.8599,13.9147,13.7503,13.7581,81500.0
2011-11-10 10:00:00,17.56,17.65,17.47,17.49,105400.0,13.7503,13.8207,13.6798,13.6954,105400.0
2011-11-10 10:30:00,17.47,17.49,17.35,17.43,258000.0,13.6798,13.6954,13.5858,13.6485,258000.0
2011-11-10 11:00:00,17.43,17.57,17.4,17.55,130300.0,13.6485,13.7581,13.625,13.7424,130300.0
2011-11-10 11:30:00,17.55,17.64,17.5,17.56,196500.0,13.7424,13.8129,13.7033,13.7503,196500.0
2011-11-10 12:00:00,17.55,17.6,17.51,17.51,105700.0,13.7424,13.7816,13.7111,13.7111,105700.0
2011-11-10 12:30:00,17.52,17.69,17.45,17.68,225100.0,13.7189,13.8521,13.6641,13.8442,225100.0
2011-11-10 13:00:00,17.68,17.78,17.65,17.67,105000.0,13.8442,13.9225,13.8207,13.8364,105000.0
2011-11-10 13:30:00,17.67,17.74,17.62,17.68,67900.0,13.8364,13.8912,13.7972,13.8442,67900.0
2011-11-10 14:00:00,17.69,17.69,17.55,17.55,105800.0,13.8521,13.8521,13.7424,13.7424,105800.0
2011-11-10 14:30:00,17.56,17.59,17.45,17.45,151500.0,13.7503,13.7737,13.6641,13.6641,151500.0
2011-11-10 15:00:00,17.45,17.62,17.45,17.57,245700.0,13.6641,13.7972,13.6641,13.7581,245700.0
2011-11-10 15:30:00,17.58,17.63,17.51,17.6,551800.0,13.7659,13.8051,13.7111,13.7816,551800.0
2011-11-11 09:30:00,17.87,17.96,17.82,17.9,133400.0,13.993,14.0635,13.9538,14.0165,133400.0
2011-11-11 10:00:00,17.91,17.97,17.88,17.94,99600.0,14.0243,14.0713,14.0008,14.0478,99600.0
2011-11-11 10:30:00,17.94,18.05,17.94,18.01,157200.0,14.0478,14.134,14.0478,14.1026,157200.0
2011-11-11 11:00:00,18.02,18.13,18.01,18.12,153300.0,14.1105,14.1966,14.1026,14.1888,153300.0
2011-11-11 11:30:00,18.12,18.13,18.04,18.1,120600.0,14.1888,14.1966,14.1261,14.1731,120600.0
2011-11-11 12:00:00,18.1,18.15,18.06,18.08,76500.0,14.1731,14.2123,14.1418,14.1574,76500.0
2011-11-11 12:30:00,18.08,18.09,18.05,18.06,66300.0,14.1574,14.1653,14.134,14.1418,66300.0
2011-11-11 13:00:00,18.07,18.14,18.06,18.12,136100.0,14.1496,14.2044,14.1418,14.1888,136100.0
2011-11-11 13:30:00,18.11,18.16,18.11,18.14,97200.0,14.1809,14.2201,14.1809,14.2044,97200.0
2011-11-11 14:00:00,18.13,18.2,18.13,18.19,119900.0,14.1966,14.2514,14.1966,14.2436,119900.0
2011-11-11 14:30:00,18.19,18.27,18.18,18.2,233700.0,14.2436,14.3062,14.2357,14.2514,233700.0
2011-11-11 15:00:00,18.2,18.2,18.11,18.15,158500.0,14.2514,14.2514,14.1809,14.2123,158500.0
2011-11-11 15:30:00,18.15,18.18,18.09,18.16,317500.0,14.2123,14.2357,14.1653,14.2201,317500.0
2011-11-14 09:30:00,18.12,18.31,17.97,18.01,208600.0,14.1888,14.3375,14.0713,14.1026,208600.0
2011-11-14 10:00:00,18.0,18.01,17.85,17.96,281200.0,14.0948,14.1026,13.9773,14.0635,281200.0
2011-11-14 10:30:00,17.96,17.96,17.79,17.83,188100.0,14.0635,14.0635,13.9304,13.9617,188100.0
2011-11-14 11:00:00,17.84,17.95,17.83,17.89,169700.0,13.9695,14.0556,13.9617,14.0087,169700.0
2011-11-14 11:30:00,17.89,17.89,17.75,17.76,198000.0,14.0087,14.0087,13.899,13.9069,198000.0
2011-11-14 12:00:00,17.76,17.78,17.63,17.65,131700.0,13.9069,13.9225,13.8051,13.8207,131700.0
2011-11-14 12:30:00,17.65,17.7,17.64,17.69,49400.0,13.8207,13.8599,13.8129,13.8521,49400.0
2011-11-14 13:00:00,17.69,17.75,17.67,17.75,59900.0,13.8521,13.899,13.8364,13.899,59900.0
2011-11-14 13:30:00,17.74,17.79,17.72,17.77,85600.0,13.8912,13.9304,13.8755,13.9147,85600.0
2011-11-14 14:00:00,17.77,17.79,17.71,17.72,81500.0,13.9147,13.9304,13.8677,13.8755,81500.0
2011-11-14 14:30:00,17.71,17.72,17.66,17.67,110700.0,13.8677,13.8755,13.8286,13.8364,110700.0
2011-11-14 15:00:00,17.67,17.75,17.67,17.74,214300.0,13.8364,13.899,13.8364,13.8912,214300.0
2011-11-14 15:30:00,17.73,17.77,17.7,17.74,336900.0,13.8834,13.9147,13.8599,13.8912,336900.0
2011-11-15 09:30:00,17.71,17.84,17.66,17.81,86100.0,13.8677,13.9695,13.8286,13.946,86100.0
2011-11-15 10:00:00,17.82,17.82,17.66,17.71,76900.0,13.9538,13.9538,13.8286,13.8677,76900.0
2011-11-15 10:30:00,17.71,17.75,17.64,17.64,100500.0,13.8677,13.899,13.8129,13.8129,100500.0
2011-11-15 11:00:00,17.64,17.7,17.53,17.57,107400.0,13.8129,13.8599,13.7268,13.7581,107400.0
2011-11-15 11:30:00,17.58,17.6,17.48,17.59,122900.0,13.7659,13.7816,13.6876,13.7737,122900.0
2011-11-15 12:00:00,17.59,17.68,17.54,17.6,129400.0,13.7737,13.8442,13.7346,13.7816,129400.0
2011-11-15 12:30:00,17.62,17.76,17.61,17.74,205300.0,13.7972,13.9069,13.7894,13.8912,205300.0
2011-11-15 13:00:00,17.75,17.87,17.75,17.81,148600.0,13.899,13.993,13.899,13.946,148600.0
2011-11-15 13:30:00,17.82,17.88,17.81,17.88,79700.0,13.9538,14.0008,13.946,14.0008,79700.0
2011-11-15 14:00:00,17.88,17.92,17.79,17.8,85400.0,14.0008,14.0322,13.9304,13.9382,85400.0
2011-11-15 14:30:00,17.81,17.83,17.79,17.8,59000.0,13.946,13.9617,13.9304,13.9382,59000.0
2011-11-15 15:00:00,17.8,17.85,17.8,17.84,124400.0,13.9382,13.9773,13.9382,13.9695,124400.0
2011-11-15 15:30:00,17.83,17.85,17.77,17.78,402100.0,13.9617,13.9773,13.9147,13.9225,402100.0
2011-11-16 09:30:00,17.56,17.58,17.42,17.55,113200.0,13.7503,13.7659,13.6406,13.7424,113200.0
2011-11-16 10:00:00,17.56,17.6,17.48,17.5,110400.0,13.7503,13.7816,13.6876,13.7033,110400.0
2011-11-16 10:30:00,17.5,17.66,17.48,17.64,119400.0,13.7033,13.8286,13.6876,13.8129,119400.0
2011-11-16 11:00:00,17.65,17.73,17.65,17.69,109300.0,13.8207,13.8834,13.8207,13.8521,109300.0
2011-11-16 11:30:00,17.68,17.71,17.59,17.63,117900.0,13.8442,13.8677,13.7737,13.8051,117900.0
2011-11-16 12:00:00,17.63,17.67,17.62,17.64,62300.0,13.8051,13.8364,13.7972,13.8129,62300.0
2011-11-16 12:30:00,17.64,17.71,17.64,17.67,48600.0,13.8129,13.8677,13.8129,13.8364,48600.0
2011-11-16 13:00:00,17.67,17.75,17.66,17.72,164500.0,13.8364,13.899,13.8286,13.8755,164500.0
2011-11-16 13:30:00,17.72,17.79,17.7,17.73,128400.0,13.8755,13.9304,13.8599,13.8834,128400.0
2011-11-16 14:00:00,17.73,17.77,17.71,17.74,83200.0,13.8834,13.9147,13.8677,13.8912,83200.0
2011-11-16 14:30:00,17.75,17.79,17.67,17.71,162000.0,13.899,13.9304,13.8364,13.8677,162000.0
2011-11-16 15:00:00,17.72,17.74,17.52,17.52,320600.0,13.8755,13.8912,13.7189,13.7189,320600.0
2011-11-16 15:30:00,17.52,17.53,17.37,17.4,623300.0,13.7189,13.7268,13.6015,13.625,623300.0
2011-11-17 09:30:00,17.34,17.36,17.13,17.26,246200.0,13.578,13.5936,13.4135,13.5153,246200.0
2011-11-17 10:00:00,17.26,17.33,17.19,17.29,294300.0,13.5153,13.5702,13.4605,13.5388,294300.0
2011-11-17 10:30:00,17.28,17.29,17.14,17.16,282600.0,13.531,13.5388,13.4214,13.437,282600.0
2011-11-17 11:00:00,17.17,17.2,17.08,17.16,210700.0,13.4449,13.4684,13.3744,13.437,210700.0
2011-11-17 11:30:00,17.16,17.26,17.12,17.16,96300.0,13.437,13.5153,13.4057,13.437,96300.0
2011-11-17 12:00:00,17.17,17.19,17.08,17.09,81000.0,13.4449,13.4605,13.3744,13.3822,81000.0
2011-11-17 12:30:00,17.08,17.1,16.84,17.01,338000.0,13.3744,13.3901,13.1865,13.3196,338000.0
2011-11-17 13:00:00,17.01,17.01,16.9,16.92,94700.0,13.3196,13.3196,13.2334,13.2491,94700.0
2011-11-17 13:30:00,16.92,16.96,16.84,16.95,161100.0,13.2491,13.2804,13.1865,13.2726,161100.0
2011-11-17 14:00:00,16.95,16.95,16.77,16.83,153500.0,13.2726,13.2726,13.1317,13.1786,153500.0
2011-11-17 14:30:00,16.83,16.91,16.8,16.85,143100.0,13.1786,13.2413,13.1551,13.1943,143100.0
2011-11-17 15:00:00,16.84,16.88,16.76,16.79,218300.0,13.1865,13.2178,13.1238,13.1473,218300.0
2011-11-17 15:30:00,16.79,16.88,16.69,16.84,683400.0,13.1473,13.2178,13.069,13.1865,683400.0
2011-11-18 09:30:00,16.84,17.05,16.84,17.02,231700.0,13.1865,13.3509,13.1865,13.3274,231700.0
2011-11-18 10:00:00,17.02,17.05,16.92,17.05,160100.0,13.3274,13.3509,13.2491,13.3509,160100.0
2011-11-18 10:30:00,17.05,17.16,17.05,17.07,105400.0,13.3509,13.437,13.3509,13.3666,105400.0
2011-11-18 11:00:00,17.06,17.08,16.97,16.98,123400.0,13.3587,13.3744,13.2883,13.2961,123400.0
2011-11-18 11:30:00,16.98,17.0,16.92,16.95,90800.0,13.2961,13.3118,13.2491,13.2726,90800.0
2011-11-18 12:00:00,16.95,16.97,16.85,16.96,107700.0,13.2726,13.2883,13.1943,13.2804,107700.0
2011-11-18 12:30:00,16.97,16.98,16.94,16.96,97300.0,13.2883,13.2961,13.2648,13.2804,97300.0
2011-11-18 13:00:00,16.95,17.07,16.94,17.06,66200.0,13.2726,13.3666,13.2648,13.3587,66200.0
2011-11-18 13:30:00,17.06,17.16,17.05,17.09,86900.0,13.3587,13.437,13.3509,13.3822,86900.0
2011-11-18 14:00:00,17.09,17.16,17.04,17.06,67600.0,13.3822,13.437,13.3431,13.3587,67600.0
2011-11-18 14:30:00,17.07,17.11,17.03,17.05,77300.0,13.3666,13.3979,13.3352,13.3509,77300.0
2011-11-18 15:00:00,17.04,17.06,16.9,16.9,203000.0,13.3431,13.3587,13.2334,13.2334,203000.0
2011-11-18 15:30:00,16.9,16.94,16.85,16.89,316800.0,13.2334,13.2648,13.1943,13.2256,316800.0
2011-11-21 09:30:00,16.61,16.66,16.53,16.62,114700.0,13.0064,13.0455,12.9437,13.0142,114700.0
2011-11-21 10:00:00,16.63,16.64,16.55,16.59,77800.0,13.022,13.0299,12.9594,12.9907,77800.0
2011-11-21 10:30:00,16.6,16.6,16.45,16.45,193200.0,12.9985,12.9985,12.8811,12.8811,193200.0
2011-11-21 11:00:00,16.46,16.54,16.4,16.51,151800.0,12.8889,12.9516,12.8419,12.9281,151800.0
2011-11-21 11:30:00,16.51,16.56,16.42,16.53,101700.0,12.9281,12.9672,12.8576,12.9437,101700.0
2011-11-21 12:00:00,16.53,16.55,16.47,16.49,55500.0,12.9437,12.9594,12.8967,12.9124,55500.0
2011-11-21 12:30:00,16.49,16.53,16.48,16.48,41000.0,12.9124,12.9437,12.9046,12.9046,41000.0
2011-11-21 13:00:00,16.49,16.58,16.48,16.53,54300.0,12.9124,12.9829,12.9046,12.9437,54300.0
2011-11-21 13:30:00,16.53,16.53,16.44,16.44,78300.0,12.9437,12.9437,12.8732,12.8732,78300.0
2011-11-21 14:00:00,16.44,16.63,16.42,16.54,103100.0,12.8732,13.022,12.8576,12.9516,103100.0
2011-11-21 14:30:00,16.54,16.67,16.54,16.58,77700.0,12.9516,13.0533,12.9516,12.9829,77700.0
2011-11-21 15:00:00,16.58,16.71,16.53,16.66,136700.0,12.9829,13.0847,12.9437,13.0455,136700.0
2011-11-21 15:30:00,16.67,16.72,16.62,16.62,322300.0,13.0533,13.0925,13.0142,13.0142,322300.0
2011-11-22 09:30:00,16.63,16.79,16.62,16.66,164700.0,13.022,13.1473,13.0142,13.0455,164700.0
2011-11-22 10:00:00,16.67,16.88,16.63,16.86,141600.0,13.0533,13.2178,13.022,13.2021,141600.0
2011-11-22 10:30:00,16.86,16.87,16.71,16.75,154200.0,13.2021,13.21,13.0847,13.116,154200.0
2011-11-22 11:00:00,16.74,16.79,16.71,16.79,179500.0,13.1082,13.1473,13.0847,13.1473,179500.0
2011-11-22 11:30:00,16.78,16.8,16.72,16.8,145500.0,13.1395,13.1551,13.0925,13.1551,145500.0
2011-11-22 12:00:00,16.79,16.99,16.79,16.9,264900.0,13.1473,13.3039,13.1473,13.2334,264900.0
2011-11-22 12:30:00,16.89,16.99,16.89,16.99,178800.0,13.2256,13.3039,13.2256,13.3039,178800.0
2011-11-22 13:00:00,16.98,17.03,16.94,16.96,238100.0,13.2961,13.3352,13.2648,13.2804,238100.0
2011-11-22 13:30:00,16.96,17.02,16.89,16.94,127600.0,13.2804,13.3274,13.2256,13.2648,127600.0
2011-11-22 14:00:00,16.94,16.97,16.91,16.93,178300.0,13.2648,13.2883,13.2413,13.2569,178300.0
2011-11-22 14:30:00,16.92,16.95,16.84,16.84,198400.0,13.2491,13.2726,13.1865,13.1865,198400.0
2011-11-22 15:00:00,16.85,16.86,16.77,16.84,160900.0,13.1943,13.2021,13.1317,13.1865,160900.0
2011-11-22 15:30:00,16.85,16.88,16.76,16.81,477100.0,13.1943,13.2178,13.1238,13.163,477100.0
2011-11-23 09:30:00,16.59,16.65,16.54,16.59,74400.0,12.9907,13.0377,12.9516,12.9907,74400.0
2011-11-23 10:00:00,16.57,16.57,16.46,16.48,56200.0,12.975,12.975,12.8889,12.9046,56200.0
2011-11-23 10:30:00,16.48,16.51,16.44,16.46,45600.0,12.9046,12.9281,12.8732,12.8889,45600.0
2011-11-23 11:00:00,16.45,16.47,16.36,16.36,56900.0,12.8811,12.8967,12.8106,12.8106,56900.0
2011-11-23 11:30:00,16.35,16.45,16.32,16.4,87500.0,12.8028,12.8811,12.7793,12.8419,87500.0
2011-11-23 12:00:00,16.4,16.47,16.4,16.43,56900.0,12.8419,12.8967,12.8419,12.8654,56900.0
2011-11-23 12:30:00,16.43,16.51,16.42,16.5,79200.0,12.8654,12.9281,12.8576,12.9202,79200.0
2011-11-23 13:00:00,16.5,16.5,16.42,16.46,48200.0,12.9202,12.9202,12.8576,12.8889,48200.0
2011-11-23 13:30:00,16.47,16.5,16.41,16.41,56300.0,12.8967,12.9202,12.8498,12.8498,56300.0
2011-11-23 14:00:00,16.42,16.44,16.36,16.39,64000.0,12.8576,12.8732,12.8106,12.8341,64000.0
2011-11-23 14:30:00,16.4,16.44,16.39,16.39,67100.0,12.8419,12.8732,12.8341,12.8341,67100.0
2011-11-23 15:00:00,16.39,16.5,16.38,16.47,128300.0,12.8341,12.9202,12.8263,12.8967,128300.0
2011-11-23 15:30:00,16.47,16.55,16.39,16.4,446100.0,12.8967,12.9594,12.8341,12.8419,446100.0
2011-11-25 09:30:00,16.34,16.5,16.34,16.45,51100.0,12.7949,12.9202,12.7949,12.8811,51100.0
2011-11-25 10:00:00,16.44,16.57,16.43,16.51,63600.0,12.8732,12.975,12.8654,12.9281,63600.0
2011-11-25 10:30:00,16.5,16.58,16.5,16.5,46000.0,12.9202,12.9829,12.9202,12.9202,46000.0
2011-11-25 11:00:00,16.51,16.53,16.46,16.46,44800.0,12.9281,12.9437,12.8889,12.8889,44800.0
2011-11-25 11:30:00,16.47,16.49,16.32,16.33,49600.0,12.8967,12.9124,12.7793,12.7871,49600.0
2011-11-25 12:00:00,16.32,16.36,16.3,16.36,86100.0,12.7793,12.8106,12.7636,12.8106,86100.0
2011-11-25 12:30:00,16.36,16.39,16.3,16.33,165100.0,12.8106,12.8341,12.7636,12.7871,165100.0
2011-11-28 09:30:00,16.84,16.95,16.7,16.93,115600.0,13.1865,13.2726,13.0768,13.2569,115600.0
2011-11-28 10:00:00,16.93,17.01,16.9,16.98,128900.0,13.2569,13.3196,13.2334,13.2961,128900.0
2011-11-28 10:30:00,16.98,16.99,16.88,16.89,141400.0,13.2961,13.3039,13.2178,13.2256,141400.0
2011-11-28 11:00:00,16.9,16.92,16.83,16.87,79500.0,13.2334,13.2491,13.1786,13.21,79500.0
2011-11-28 11:30:00,16.86,16.87,16.8,16.8,73800.0,13.2021,13.21,13.1551,13.1551,73800.0
2011-11-28 12:00:00,16.8,16.81,16.77,16.77,56800.0,13.1551,13.163,13.1317,13.1317,56800.0
2011-11-28 12:30:00,16.77,16.8,16.74,16.76,86700.0,13.1317,13.1551,13.1082,13.1238,86700.0
2011-11-28 13:00:00,16.76,16.83,16.73,16.81,98300.0,13.1238,13.1786,13.1003,13.163,98300.0
2011-11-28 13:30:00,16.81,16.83,16.72,16.73,51200.0,13.163,13.1786,13.0925,13.1003,51200.0
2011-11-28 14:00:00,16.73,16.8,16.73,16.76,53600.0,13.1003,13.1551,13.1003,13.1238,53600.0
2011-11-28 14:30:00,16.76,16.77,16.7,16.75,124600.0,13.1238,13.1317,13.0768,13.116,124600.0
2011-11-28 15:00:00,16.74,16.77,16.63,16.73,168000.0,13.1082,13.1317,13.022,13.1003,168000.0
2011-11-28 15:30:00,16.73,16.84,16.7,16.84,349000.0,13.1003,13.1865,13.0768,13.1865,349000.0
2011-11-29 09:30:00,16.9,16.9,16.81,16.82,69800.0,13.2334,13.2334,13.163,13.1708,69800.0
2011-11-29 10:00:00,16.82,16.93,16.8,16.9,135300.0,13.1708,13.2569,13.1551,13.2334,135300.0
2011-11-29 10:30:00,16.91,16.93,16.81,16.84,95400.0,13.2413,13.2569,13.163,13.1865,95400.0
2011-11-29 11:00:00,16.83,16.89,16.8,16.89,142800.0,13.1786,13.2256,13.1551,13.2256,142800.0
2011-11-29 11:30:00,16.89,16.96,16.88,16.9,55600.0,13.2256,13.2804,13.2178,13.2334,55600.0
2011-11-29 12:00:00,16.9,16.96,16.89,16.91,75300.0,13.2334,13.2804,13.2256,13.2413,75300.0
2011-11-29 12:30:00,16.91,16.91,16.84,16.89,54000.0,13.2413,13.2413,13.1865,13.2256,54000.0
2011-11-29 13:00:00,16.88,16.9,16.82,16.87,40300.0,13.2178,13.2334,13.1708,13.21,40300.0
2011-11-29 13:30:00,16.86,16.87,16.76,16.77,59900.0,13.2021,13.21,13.1238,13.1317,59900.0
2011-11-29 14:00:00,16.77,16.77,16.7,16.72,116300.0,13.1317,13.1317,13.0768,13.0925,116300.0
2011-11-29 14:30:00,16.73,16.77,16.69,16.74,87500.0,13.1003,13.1317,13.069,13.1082,87500.0
2011-11-29 15:00:00,16.74,16.85,16.74,16.78,116100.0,13.1082,13.1943,13.1082,13.1395,116100.0
2011-11-29 15:30:00,16.78,16.82,16.67,16.71,280800.0,13.1395,13.1708,13.0533,13.0847,280800.0
2011-11-30 09:30:00,17.4,17.43,17.0,17.37,189500.0,13.7255,13.7492,13.41,13.7018,189500.0
2011-11-30 10:00:00,17.37,17.41,17.29,17.3,157900.0,13.7018,13.7334,13.6387,13.6466,157900.0
2011-11-30 10:30:00,17.3,17.33,17.24,17.31,178100.0,13.6466,13.6703,13.5993,13.6545,178100.0
2011-11-30 11:00:00,17.31,17.31,17.2,17.21,75100.0,13.6545,13.6545,13.5677,13.5756,75100.0
2011-11-30 11:30:00,17.22,17.23,17.19,17.2,230000.0,13.5835,13.5914,13.5598,13.5677,230000.0
2011-11-30 12:00:00,17.21,17.3,17.19,17.3,100500.0,13.5756,13.6466,13.5598,13.6466,100500.0
2011-11-30 12:30:00,17.3,17.34,17.29,17.32,85100.0,13.6466,13.6782,13.6387,13.6624,85100.0
2011-11-30 13:00:00,17.32,17.36,17.32,17.32,60500.0,13.6624,13.6939,13.6624,13.6624,60500.0
2011-11-30 13:30:00,17.32,17.34,17.29,17.33,73700.0,13.6624,13.6782,13.6387,13.6703,73700.0
2011-11-30 14:00:00,17.33,17.4,17.32,17.4,175400.0,13.6703,13.7255,13.6624,13.7255,175400.0
2011-11-30 14:30:00,17.4,17.42,17.36,17.42,137600.0,13.7255,13.7413,13.6939,13.7413,137600.0
2011-11-30 15:00:00,17.42,17.5,17.41,17.47,172600.0,13.7413,13.8044,13.7334,13.7807,172600.0
2011-11-30 15:30:00,17.48,17.62,17.47,17.6,660500.0,13.7886,13.899,13.7807,13.8833,660500.0
2011-12-01 09:30:00,17.56,17.74,17.48,17.72,90400.0,13.8517,13.9937,13.7886,13.9779,90400.0
2011-12-01 10:00:00,17.73,17.75,17.61,17.67,104400.0,13.9858,14.0016,13.8911,13.9385,104400.0
2011-12-01 10:30:00,17.66,17.67,17.61,17.62,108000.0,13.9306,13.9385,13.8911,13.899,108000.0
2011-12-01 11:00:00,17.63,17.64,17.5,17.55,102200.0,13.9069,13.9148,13.8044,13.8438,102200.0
2011-12-01 11:30:00,17.54,17.62,17.52,17.59,66900.0,13.8359,13.899,13.8202,13.8754,66900.0
2011-12-01 12:00:00,17.6,17.62,17.56,17.61,65400.0,13.8833,13.899,13.8517,13.8911,65400.0
2011-12-01 12:30:00,17.61,17.62,17.54,17.54,82100.0,13.8911,13.899,13.8359,13.8359,82100.0
2011-12-01 13:00:00,17.54,17.6,17.54,17.59,48600.0,13.8359,13.8833,13.8359,13.8754,48600.0
2011-12-01 13:30:00,17.58,17.63,17.55,17.63,68600.0,13.8675,13.9069,13.8438,13.9069,68600.0
2011-12-01 14:00:00,17.63,17.64,17.58,17.63,141100.0,13.9069,13.9148,13.8675,13.9069,141100.0
2011-12-01 14:30:00,17.63,17.66,17.59,17.64,114800.0,13.9069,13.9306,13.8754,13.9148,114800.0
2011-12-01 15:00:00,17.64,17.69,17.61,17.69,193200.0,13.9148,13.9543,13.8911,13.9543,193200.0
2011-12-01 15:30:00,17.69,17.69,17.59,17.63,502700.0,13.9543,13.9543,13.8754,13.9069,502700.0
2011-12-02 09:30:00,17.83,17.93,17.79,17.86,261500.0,14.0647,14.1436,14.0331,14.0884,261500.0
2011-12-02 10:00:00,17.87,17.93,17.86,17.89,161900.0,14.0962,14.1436,14.0884,14.112,161900.0
2011-12-02 10:30:00,17.89,17.93,17.88,17.89,184900.0,14.112,14.1436,14.1041,14.112,184900.0
2011-12-02 11:00:00,17.89,17.92,17.85,17.9,193100.0,14.112,14.1357,14.0805,14.1199,193100.0
2011-12-02 11:30:00,17.91,17.92,17.81,17.87,159900.0,14.1278,14.1357,14.0489,14.0962,159900.0
2011-12-02 12:00:00,17.87,17.92,17.84,17.9,144300.0,14.0962,14.1357,14.0726,14.1199,144300.0
2011-12-02 12:30:00,17.9,17.99,17.89,17.97,170500.0,14.1199,14.1909,14.112,14.1751,170500.0
2011-12-02 13:00:00,17.97,17.98,17.89,17.91,85300.0,14.1751,14.183,14.112,14.1278,85300.0
2011-12-02 13:30:00,17.9,17.97,17.89,17.97,121000.0,14.1199,14.1751,14.112,14.1751,121000.0
2011-12-02 14:00:00,17.97,17.98,17.88,17.9,131100.0,14.1751,14.183,14.1041,14.1199,131100.0
2011-12-02 14:30:00,17.89,17.9,17.83,17.83,157700.0,14.112,14.1199,14.0647,14.0647,157700.0
2011-12-02 15:00:00,17.83,17.89,17.83,17.87,207400.0,14.0647,14.112,14.0647,14.0962,207400.0
2011-12-02 15:30:00,17.87,17.91,17.8,17.83,662500.0,14.0962,14.1278,14.041,14.0647,662500.0
2011-12-05 09:30:00,18.12,18.28,18.05,18.25,158300.0,14.2934,14.4197,14.2382,14.396,158300.0
2011-12-05 10:00:00,18.25,18.3,18.19,18.28,100200.0,14.396,14.4354,14.3487,14.4197,100200.0
2011-12-05 10:30:00,18.28,18.31,18.26,18.26,70000.0,14.4197,14.4433,14.4039,14.4039,70000.0
2011-12-05 11:00:00,18.25,18.3,18.25,18.28,56900.0,14.396,14.4354,14.396,14.4197,56900.0
2011-12-05 11:30:00,18.27,18.29,18.24,18.26,49700.0,14.4118,14.4275,14.3881,14.4039,49700.0
2011-12-05 12:00:00,18.26,18.28,18.24,18.27,63100.0,14.4039,14.4197,14.3881,14.4118,63100.0
2011-12-05 12:30:00,18.27,18.34,18.27,18.33,89300.0,14.4118,14.467,14.4118,14.4591,89300.0
2011-12-05 13:00:00,18.33,18.33,18.25,18.26,88600.0,14.4591,14.4591,14.396,14.4039,88600.0
2011-12-05 13:30:00,18.26,18.3,18.12,18.19,138400.0,14.4039,14.4354,14.2934,14.3487,138400.0
2011-12-05 14:00:00,18.19,18.19,18.07,18.12,148400.0,14.3487,14.3487,14.254,14.2934,148400.0
2011-12-05 14:30:00,18.12,18.17,18.06,18.17,111100.0,14.2934,14.3329,14.2461,14.3329,111100.0
2011-12-05 15:00:00,18.16,18.17,17.98,17.99,183900.0,14.325,14.3329,14.183,14.1909,183900.0
2011-12-05 15:30:00,17.99,18.08,17.95,18.07,264300.0,14.1909,14.2619,14.1593,14.254,264300.0
2011-12-06 09:30:00,18.2,18.36,18.06,18.22,344000.0,14.3566,14.4828,14.2461,14.3723,344000.0
2011-12-06 10:00:00,18.22,18.26,18.09,18.14,315500.0,14.3723,14.4039,14.2698,14.3092,315500.0
2011-12-06 10:30:00,18.14,18.24,18.14,18.2,261500.0,14.3092,14.3881,14.3092,14.3566,261500.0
2011-12-06 11:00:00,18.2,18.26,18.16,18.26,105400.0,14.3566,14.4039,14.325,14.4039,105400.0
2011-12-06 11:30:00,18.25,18.32,18.24,18.25,250900.0,14.396,14.4512,14.3881,14.396,250900.0
2011-12-06 12:00:00,18.25,18.31,18.24,18.28,160200.0,14.396,14.4433,14.3881,14.4197,160200.0
2011-12-06 12:30:00,18.28,18.31,18.25,18.3,84500.0,14.4197,14.4433,14.396,14.4354,84500.0
2011-12-06 13:00:00,18.3,18.34,18.27,18.31,150600.0,14.4354,14.467,14.4118,14.4433,150600.0
2011-12-06 13:30:00,18.32,18.34,18.28,18.31,86300.0,14.4512,14.467,14.4197,14.4433,86300.0
2011-12-06 14:00:00,18.31,18.34,18.26,18.3,151700.0,14.4433,14.467,14.4039,14.4354,151700.0
2011-12-06 14:30:00,18.3,18.41,18.29,18.37,241800.0,14.4354,14.5222,14.4275,14.4907,241800.0
2011-12-06 15:00:00,18.36,18.42,18.33,18.33,190100.0,14.4828,14.5301,14.4591,14.4591,190100.0
2011-12-06 15:30:00,18.33,18.38,18.29,18.3,535000.0,14.4591,14.4985,14.4275,14.4354,535000.0
2011-12-07 09:30:00,18.29,18.45,18.24,18.44,339200.0,14.4275,14.5538,14.3881,14.5459,339200.0
2011-12-07 10:00:00,18.44,18.45,18.37,18.37,237400.0,14.5459,14.5538,14.4907,14.4907,237400.0
2011-12-07 10:30:00,18.36,18.45,18.31,18.44,209300.0,14.4828,14.5538,14.4433,14.5459,209300.0
2011-12-07 11:00:00,18.44,18.52,18.41,18.48,298100.0,14.5459,14.609,14.5222,14.5774,298100.0
2011-12-07 11:30:00,18.49,18.59,18.49,18.58,299800.0,14.5853,14.6642,14.5853,14.6563,299800.0
2011-12-07 12:00:00,18.58,18.67,18.57,18.64,185400.0,14.6563,14.7273,14.6484,14.7036,185400.0
2011-12-07 12:30:00,18.63,18.64,18.55,18.56,150000.0,14.6957,14.7036,14.6326,14.6405,150000.0
2011-12-07 13:00:00,18.57,18.61,18.55,18.6,168100.0,14.6484,14.68,14.6326,14.6721,168100.0
2011-12-07 13:30:00,18.6,18.61,18.55,18.56,132100.0,14.6721,14.68,14.6326,14.6405,132100.0
2011-12-07 14:00:00,18.57,18.6,18.51,18.59,189800.0,14.6484,14.6721,14.6011,14.6642,189800.0
2011-12-07 14:30:00,18.6,18.61,18.53,18.56,279500.0,14.6721,14.68,14.6169,14.6405,279500.0
2011-12-07 15:00:00,18.56,18.65,18.54,18.61,293600.0,14.6405,14.7115,14.6248,14.68,293600.0
2011-12-07 15:30:00,18.62,18.8,18.6,18.71,897100.0,14.6879,14.8298,14.6721,14.7589,897100.0
2011-12-08 09:30:00,18.58,18.64,18.41,18.42,212300.0,14.6563,14.7036,14.5222,14.5301,212300.0
2011-12-08 10:00:00,18.41,18.47,18.3,18.33,210000.0,14.5222,14.5695,14.4354,14.4591,210000.0
2011-12-08 10:30:00,18.33,18.4,18.26,18.26,170300.0,14.4591,14.5143,14.4039,14.4039,170300.0
2011-12-08 11:00:00,18.26,18.31,18.22,18.23,188900.0,14.4039,14.4433,14.3723,14.3802,188900.0
2011-12-08 11:30:00,18.22,18.25,18.1,18.18,143500.0,14.3723,14.396,14.2777,14.3408,143500.0
2011-12-08 12:00:00,18.19,18.28,18.15,18.16,118800.0,14.3487,14.4197,14.3171,14.325,118800.0
2011-12-08 12:30:00,18.16,18.16,18.07,18.09,85000.0,14.325,14.325,14.254,14.2698,85000.0
2011-12-08 13:00:00,18.09,18.1,18.0,18.01,126100.0,14.2698,14.2777,14.1988,14.2067,126100.0
2011-12-08 13:30:00,18.01,18.02,17.95,17.99,153600.0,14.2067,14.2146,14.1593,14.1909,153600.0
2011-12-08 14:00:00,17.98,18.04,17.94,18.0,109600.0,14.183,14.2303,14.1515,14.1988,109600.0
2011-12-08 14:30:00,17.99,18.0,17.9,17.93,143900.0,14.1909,14.1988,14.1199,14.1436,143900.0
2011-12-08 15:00:00,17.93,18.05,17.89,18.03,197600.0,14.1436,14.2382,14.112,14.2225,197600.0
2011-12-08 15:30:00,18.02,18.12,17.86,17.91,580800.0,14.2146,14.2934,14.0884,14.1278,580800.0
2011-12-09 09:30:00,17.94,18.17,17.94,18.14,172200.0,14.1515,14.3329,14.1515,14.3092,172200.0
2011-12-09 10:00:00,18.14,18.21,18.04,18.08,113800.0,14.3092,14.3644,14.2303,14.2619,113800.0
2011-12-09 10:30:00,18.08,18.12,18.01,18.08,110700.0,14.2619,14.2934,14.2067,14.2619,110700.0
2011-12-09 11:00:00,18.09,18.24,18.08,18.24,111200.0,14.2698,14.3881,14.2619,14.3881,111200.0
2011-12-09 11:30:00,18.23,18.32,18.22,18.25,73900.0,14.3802,14.4512,14.3723,14.396,73900.0
2011-12-09 12:00:00,18.25,18.25,18.2,18.21,52500.0,14.396,14.396,14.3566,14.3644,52500.0
2011-12-09 12:30:00,18.2,18.27,18.18,18.23,96800.0,14.3566,14.4118,14.3408,14.3802,96800.0
2011-12-09 13:00:00,18.23,18.29,18.21,18.28,50700.0,14.3802,14.4275,14.3644,14.4197,50700.0
2011-12-09 13:30:00,18.27,18.31,18.25,18.26,63600.0,14.4118,14.4433,14.396,14.4039,63600.0
2011-12-09 14:00:00,18.25,18.29,18.22,18.26,65600.0,14.396,14.4275,14.3723,14.4039,65600.0
2011-12-09 14:30:00,18.27,18.31,18.23,18.23,116300.0,14.4118,14.4433,14.3802,14.3802,116300.0
2011-12-09 15:00:00,18.23,18.24,18.14,18.15,201100.0,14.3802,14.3881,14.3092,14.3171,201100.0
2011-12-09 15:30:00,18.15,18.19,18.11,18.18,392000.0,14.3171,14.3487,14.2856,14.3408,392000.0
2011-12-12 09:30:00,17.97,18.05,17.81,17.82,79800.0,14.1751,14.2382,14.0489,14.0568,79800.0
2011-12-12 10:00:00,17.83,17.83,17.73,17.79,95000.0,14.0647,14.0647,13.9858,14.0331,95000.0
2011-12-12 10:30:00,17.79,17.82,17.72,17.72,126800.0,14.0331,14.0568,13.9779,13.9779,126800.0
2011-12-12 11:00:00,17.71,17.74,17.62,17.63,81400.0,13.97,13.9937,13.899,13.9069,81400.0
2011-12-12 11:30:00,17.63,17.66,17.54,17.58,105000.0,13.9069,13.9306,13.8359,13.8675,105000.0
2011-12-12 12:00:00,17.57,17.59,17.53,17.55,80200.0,13.8596,13.8754,13.828,13.8438,80200.0
2011-12-12 12:30:00,17.54,17.56,17.51,17.52,54800.0,13.8359,13.8517,13.8123,13.8202,54800.0
2011-12-12 13:00:00,17.52,17.61,17.5,17.61,143400.0,13.8202,13.8911,13.8044,13.8911,143400.0
2011-12-12 13:30:00,17.61,17.62,17.59,17.6,51600.0,13.8911,13.899,13.8754,13.8833,51600.0
2011-12-12 14:00:00,17.6,17.6,17.53,17.54,88700.0,13.8833,13.8833,13.828,13.8359,88700.0
2011-12-12 14:30:00,17.54,17.55,17.48,17.55,123200.0,13.8359,13.8438,13.7886,13.8438,123200.0
2011-12-12 15:00:00,17.55,17.56,17.48,17.55,180400.0,13.8438,13.8517,13.7886,13.8438,180400.0
2011-12-12 15:30:00,17.55,17.65,17.51,17.64,672600.0,13.8438,13.9227,13.8123,13.9148,672600.0
2011-12-13 09:30:00,17.8,17.94,17.74,17.82,101700.0,14.041,14.1515,13.9937,14.0568,101700.0
2011-12-13 10:00:00,17.82,18.03,17.82,17.93,92600.0,14.0568,14.2225,14.0568,14.1436,92600.0
2011-12-13 10:30:00,17.92,17.97,17.85,17.86,99500.0,14.1357,14.1751,14.0805,14.0884,99500.0
2011-12-13 11:00:00,17.86,17.87,17.77,17.81,104800.0,14.0884,14.0962,14.0174,14.0489,104800.0
2011-12-13 11:30:00,17.82,17.87,17.81,17.85,51800.0,14.0568,14.0962,14.0489,14.0805,51800.0
2011-12-13 12:00:00,17.86,17.87,17.77,17.77,50600.0,14.0884,14.0962,14.0174,14.0174,50600.0
2011-12-13 12:30:00,17.78,17.79,17.69,17.75,94600.0,14.0252,14.0331,13.9543,14.0016,94600.0
2011-12-13 13:00:00,17.74,17.76,17.67,17.72,114600.0,13.9937,14.0095,13.9385,13.9779,114600.0
2011-12-13 13:30:00,17.72,17.75,17.69,17.75,42300.0,13.9779,14.0016,13.9543,14.0016,42300.0
2011-12-13 14:00:00,17.74,17.77,17.57,17.66,196900.0,13.9937,14.0174,13.8596,13.9306,196900.0
2011-12-13 14:30:00,17.65,17.65,17.45,17.49,326800.0,13.9227,13.9227,13.7649,13.7965,326800.0
2011-12-13 15:00:00,17.49,17.56,17.34,17.36,178300.0,13.7965,13.8517,13.6782,13.6939,178300.0
2011-12-13 15:30:00,17.36,17.42,17.2,17.37,508400.0,13.6939,13.7413,13.5677,13.7018,508400.0
2011-12-14 09:30:00,17.31,17.33,17.12,17.19,158700.0,13.6545,13.6703,13.5046,13.5598,158700.0
2011-12-14 10:00:00,17.18,17.18,17.01,17.05,143400.0,13.552,13.552,13.4179,13.4494,143400.0
2011-12-14 10:30:00,17.05,17.1,16.99,16.99,165200.0,13.4494,13.4888,13.4021,13.4021,165200.0
2011-12-14 11:00:00,17.0,17.07,16.99,17.07,120700.0,13.41,13.4652,13.4021,13.4652,120700.0
2011-12-14 11:30:00,17.07,17.1,17.0,17.02,132900.0,13.4652,13.4888,13.41,13.4257,132900.0
2011-12-14 12:00:00,17.02,17.11,17.0,17.08,98700.0,13.4257,13.4967,13.41,13.4731,98700.0
2011-12-14 12:30:00,17.08,17.18,17.07,17.13,136300.0,13.4731,13.552,13.4652,13.5125,136300.0
2011-12-14 13:00:00,17.12,17.21,17.08,17.17,120300.0,13.5046,13.5756,13.4731,13.5441,120300.0
2011-12-14 13:30:00,17.17,17.17,17.11,17.12,145900.0,13.5441,13.5441,13.4967,13.5046,145900.0
2011-12-14 14:00:00,17.13,17.13,17.03,17.09,126100.0,13.5125,13.5125,13.4336,13.481,126100.0
2011-12-14 14:30:00,17.08,17.09,16.96,17.0,148800.0,13.4731,13.481,13.3784,13.41,148800.0
2011-12-14 15:00:00,17.01,17.08,16.98,17.05,171900.0,13.4179,13.4731,13.3942,13.4494,171900.0
2011-12-14 15:30:00,17.06,17.09,16.98,17.04,364100.0,13.4573,13.481,13.3942,13.4415,364100.0
2011-12-15 09:30:00,17.24,17.36,17.19,17.2,85400.0,13.5993,13.6939,13.5598,13.5677,85400.0
2011-12-15 10:00:00,17.2,17.26,17.1,17.2,81600.0,13.5677,13.6151,13.4888,13.5677,81600.0
2011-12-15 10:30:00,17.2,17.21,17.11,17.18,113500.0,13.5677,13.5756,13.4967,13.552,113500.0
2011-12-15 11:00:00,17.18,17.24,17.16,17.23,46900.0,13.552,13.5993,13.5362,13.5914,46900.0
2011-12-15 11:30:00,17.23,17.25,17.13,17.19,43900.0,13.5914,13.6072,13.5125,13.5598,43900.0
2011-12-15 12:00:00,17.19,17.27,17.18,17.24,52800.0,13.5598,13.6229,13.552,13.5993,52800.0
2011-12-15 12:30:00,17.24,17.27,17.19,17.2,67500.0,13.5993,13.6229,13.5598,13.5677,67500.0
2011-12-15 13:00:00,17.21,17.23,17.18,17.19,44800.0,13.5756,13.5914,13.552,13.5598,44800.0
2011-12-15 13:30:00,17.18,17.22,17.13,17.14,168200.0,13.552,13.5835,13.5125,13.5204,168200.0
2011-12-15 14:00:00,17.14,17.19,17.13,17.14,76300.0,13.5204,13.5598,13.5125,13.5204,76300.0
2011-12-15 14:30:00,17.15,17.15,17.08,17.12,77600.0,13.5283,13.5283,13.4731,13.5046,77600.0
2011-12-15 15:00:00,17.13,17.24,17.12,17.2,101100.0,13.5125,13.5993,13.5046,13.5677,101100.0
2011-12-15 15:30:00,17.21,17.25,17.16,17.2,317500.0,13.5756,13.6072,13.5362,13.5677,317500.0
2011-12-16 09:30:00,17.38,17.56,17.32,17.51,316400.0,13.7097,13.8517,13.6624,13.8123,316400.0
2011-12-16 10:00:00,17.52,17.62,17.5,17.58,56600.0,13.8202,13.899,13.8044,13.8675,56600.0
2011-12-16 10:30:00,17.59,17.62,17.57,17.59,48900.0,13.8754,13.899,13.8596,13.8754,48900.0
2011-12-16 11:00:00,17.6,17.62,17.5,17.51,53700.0,13.8833,13.899,13.8044,13.8123,53700.0
2011-12-16 11:30:00,17.52,17.52,17.32,17.33,91500.0,13.8202,13.8202,13.6624,13.6703,91500.0
2011-12-16 12:00:00,17.32,17.37,17.28,17.3,62500.0,13.6624,13.7018,13.6308,13.6466,62500.0
2011-12-16 12:30:00,17.3,17.32,17.2,17.29,83800.0,13.6466,13.6624,13.5677,13.6387,83800.0
2011-12-16 13:00:00,17.28,17.39,17.27,17.38,74600.0,13.6308,13.7176,13.6229,13.7097,74600.0
2011-12-16 13:30:00,17.38,17.44,17.36,17.37,114300.0,13.7097,13.757,13.6939,13.7018,114300.0
2011-12-16 14:00:00,17.38,17.4,17.3,17.3,96900.0,13.7097,13.7255,13.6466,13.6466,96900.0
2011-12-16 14:30:00,17.29,17.36,17.27,17.32,69100.0,13.6387,13.6939,13.6229,13.6624,69100.0
2011-12-16 15:00:00,17.32,17.38,17.31,17.32,95600.0,13.6624,13.7097,13.6545,13.6624,95600.0
2011-12-16 15:30:00,17.32,17.44,17.31,17.41,341400.0,13.6624,13.757,13.6545,13.7334,341400.0
2011-12-19 09:30:00,17.47,17.5,17.22,17.23,167800.0,13.7807,13.8044,13.5835,13.5914,167800.0
2011-12-19 10:00:00,17.22,17.23,17.13,17.14,142400.0,13.5835,13.5914,13.5125,13.5204,142400.0
2011-12-19 10:30:00,17.14,17.17,17.0,17.0,154400.0,13.5204,13.5441,13.41,13.41,154400.0
2011-12-19 11:00:00,17.01,17.02,16.81,16.82,291500.0,13.4179,13.4257,13.2601,13.268,291500.0
2011-12-19 11:30:00,16.83,16.9,16.65,16.68,221100.0,13.2759,13.3311,13.1339,13.1575,221100.0
2011-12-19 12:00:00,16.67,16.85,16.66,16.84,206100.0,13.1497,13.2916,13.1418,13.2838,206100.0
2011-12-19 12:30:00,16.85,16.85,16.77,16.85,139600.0,13.2916,13.2916,13.2285,13.2916,139600.0
2011-12-19 13:00:00,16.84,16.86,16.8,16.8,93400.0,13.2838,13.2995,13.2522,13.2522,93400.0
2011-12-19 13:30:00,16.81,16.87,16.78,16.87,92100.0,13.2601,13.3074,13.2364,13.3074,92100.0
2011-12-19 14:00:00,16.86,16.88,16.8,16.82,135600.0,13.2995,13.3153,13.2522,13.268,135600.0
2011-12-19 14:30:00,16.82,16.83,16.76,16.82,157200.0,13.268,13.2759,13.2207,13.268,157200.0
2011-12-19 15:00:00,16.83,16.83,16.63,16.65,203400.0,13.2759,13.2759,13.1181,13.1339,203400.0
2011-12-19 15:30:00,16.65,16.68,16.59,16.67,557700.0,13.1339,13.1575,13.0866,13.1497,557700.0
2011-12-20 09:30:00,17.04,17.28,16.96,17.22,255300.0,13.4415,13.6308,13.3784,13.5835,255300.0
2011-12-20 10:00:00,17.23,17.4,17.21,17.38,181300.0,13.5914,13.7255,13.5756,13.7097,181300.0
2011-12-20 10:30:00,17.38,17.43,17.29,17.3,146900.0,13.7097,13.7492,13.6387,13.6466,146900.0
2011-12-20 11:00:00,17.3,17.33,17.23,17.31,102300.0,13.6466,13.6703,13.5914,13.6545,102300.0
2011-12-20 11:30:00,17.31,17.32,17.18,17.19,85600.0,13.6545,13.6624,13.552,13.5598,85600.0
2011-12-20 12:00:00,17.19,17.19,17.13,17.14,108300.0,13.5598,13.5598,13.5125,13.5204,108300.0
2011-12-20 12:30:00,17.14,17.15,17.08,17.09,79000.0,13.5204,13.5283,13.4731,13.481,79000.0
2011-12-20 13:00:00,17.09,17.16,17.09,17.15,105100.0,13.481,13.5362,13.481,13.5283,105100.0
2011-12-20 13:30:00,17.15,17.16,17.1,17.13,44700.0,13.5283,13.5362,13.4888,13.5125,44700.0
2011-12-20 14:00:00,17.13,17.13,17.07,17.12,82700.0,13.5125,13.5125,13.4652,13.5046,82700.0
2011-12-20 14:30:00,17.12,17.21,17.11,17.16,111200.0,13.5046,13.5756,13.4967,13.5362,111200.0
2011-12-20 15:00:00,17.16,17.23,17.12,17.14,231200.0,13.5362,13.5914,13.5046,13.5204,231200.0
2011-12-20 15:30:00,17.15,17.18,17.09,17.14,476400.0,13.5283,13.552,13.481,13.5204,476400.0
2011-12-21 09:30:00,16.98,17.03,16.6,16.86,2058300.0,13.3942,13.4336,13.0944,13.2995,2058300.0
2011-12-21 10:00:00,16.86,16.9,16.78,16.84,798100.0,13.2995,13.3311,13.2364,13.2838,798100.0
2011-12-21 10:30:00,16.84,16.85,16.72,16.73,371400.0,13.2838,13.2916,13.1891,13.197,371400.0
2011-12-21 11:00:00,16.73,16.75,16.69,16.73,244300.0,13.197,13.2128,13.1654,13.197,244300.0
2011-12-21 11:30:00,16.72,16.76,16.66,16.71,179400.0,13.1891,13.2207,13.1418,13.1812,179400.0
2011-12-21 12:00:00,16.71,16.72,16.6,16.64,346000.0,13.1812,13.1891,13.0944,13.126,346000.0
2011-12-21 12:30:00,16.63,16.78,16.63,16.78,248900.0,13.1181,13.2364,13.1181,13.2364,248900.0
2011-12-21 13:00:00,16.78,16.85,16.74,16.85,286000.0,13.2364,13.2916,13.2049,13.2916,286000.0
2011-12-21 13:30:00,16.84,16.85,16.79,16.81,507900.0,13.2838,13.2916,13.2443,13.2601,507900.0
2011-12-21 14:00:00,16.81,16.88,16.8,16.86,313200.0,13.2601,13.3153,13.2522,13.2995,313200.0
2011-12-21 14:30:00,16.86,16.87,16.83,16.83,373100.0,13.2995,13.3074,13.2759,13.2759,373100.0
2011-12-21 15:00:00,16.84,16.87,16.81,16.82,362800.0,13.2838,13.3074,13.2601,13.268,362800.0
2011-12-21 15:30:00,16.83,16.91,16.75,16.76,1970300.0,13.2759,13.339,13.2128,13.2207,1970300.0
2011-12-22 09:30:00,16.85,17.06,16.68,17.0,541200.0,13.2916,13.4573,13.1575,13.41,541200.0
2011-12-22 10:00:00,17.01,17.02,16.95,16.96,529200.0,13.4179,13.4257,13.3705,13.3784,529200.0
2011-12-22 10:30:00,16.96,17.01,16.93,16.93,262600.0,13.3784,13.4179,13.3547,13.3547,262600.0
2011-12-22 11:00:00,16.94,16.96,16.9,16.91,266400.0,13.3626,13.3784,13.3311,13.339,266400.0
2011-12-22 11:30:00,16.92,16.93,16.89,16.89,217600.0,13.3469,13.3547,13.3232,13.3232,217600.0
2011-12-22 12:00:00,16.9,16.96,16.89,16.95,158100.0,13.3311,13.3784,13.3232,13.3705,158100.0
2011-12-22 12:30:00,16.96,16.97,16.94,16.95,195900.0,13.3784,13.3863,13.3626,13.3705,195900.0
2011-12-22 13:00:00,16.95,16.95,16.9,16.95,236000.0,13.3705,13.3705,13.3311,13.3705,236000.0
2011-12-22 13:30:00,16.95,17.0,16.94,16.97,188700.0,13.3705,13.41,13.3626,13.3863,188700.0
2011-12-22 14:00:00,16.97,17.0,16.97,17.0,155700.0,13.3863,13.41,13.3863,13.41,155700.0
2011-12-22 14:30:00,17.0,17.0,16.96,16.97,233400.0,13.41,13.41,13.3784,13.3863,233400.0
2011-12-22 15:00:00,16.98,17.0,16.98,17.0,276100.0,13.3942,13.41,13.3942,13.41,276100.0
2011-12-22 15:30:00,17.0,17.05,16.99,17.03,926400.0,13.41,13.4494,13.4021,13.4336,926400.0
2011-12-23 09:30:00,17.12,17.18,16.92,16.98,252000.0,13.5046,13.552,13.3469,13.3942,252000.0
2011-12-23 10:00:00,16.99,17.01,16.91,16.93,251000.0,13.4021,13.4179,13.339,13.3547,251000.0
2011-12-23 10:30:00,16.93,16.96,16.93,16.95,188100.0,13.3547,13.3784,13.3547,13.3705,188100.0
2011-12-23 11:00:00,16.95,16.98,16.93,16.95,141000.0,13.3705,13.3942,13.3547,13.3705,141000.0
2011-12-23 11:30:00,16.95,16.97,16.94,16.95,143900.0,13.3705,13.3863,13.3626,13.3705,143900.0
2011-12-23 12:00:00,16.96,16.96,16.92,16.94,117700.0,13.3784,13.3784,13.3469,13.3626,117700.0
2011-12-23 12:30:00,16.94,16.94,16.93,16.94,80500.0,13.3626,13.3626,13.3547,13.3626,80500.0
2011-12-23 13:00:00,16.94,16.95,16.92,16.93,107200.0,13.3626,13.3705,13.3469,13.3547,107200.0
2011-12-23 13:30:00,16.93,17.0,16.92,17.0,107300.0,13.3547,13.41,13.3469,13.41,107300.0
2011-12-23 14:00:00,17.0,17.01,16.98,17.0,159000.0,13.41,13.4179,13.3942,13.41,159000.0
2011-12-23 14:30:00,17.0,17.01,16.98,17.0,123300.0,13.41,13.4179,13.3942,13.41,123300.0
2011-12-23 15:00:00,17.0,17.0,16.98,17.0,177900.0,13.41,13.41,13.3942,13.41,177900.0
2011-12-23 15:30:00,17.0,17.04,16.99,17.03,422600.0,13.41,13.4415,13.4021,13.4336,422600.0
2011-12-27 09:30:00,16.95,17.09,16.91,17.08,166700.0,13.3705,13.481,13.339,13.4731,166700.0
2011-12-27 10:00:00,17.09,17.11,17.02,17.05,195900.0,13.481,13.4967,13.4257,13.4494,195900.0
2011-12-27 10:30:00,17.05,17.06,16.97,17.01,123700.0,13.4494,13.4573,13.3863,13.4179,123700.0
2011-12-27 11:00:00,17.01,17.05,17.01,17.05,124600.0,13.4179,13.4494,13.4179,13.4494,124600.0
2011-12-27 11:30:00,17.05,17.05,17.04,17.04,55800.0,13.4494,13.4494,13.4415,13.4415,55800.0
2011-12-27 12:00:00,17.05,17.06,17.02,17.02,102000.0,13.4494,13.4573,13.4257,13.4257,102000.0
2011-12-27 12:30:00,17.02,17.03,17.01,17.01,78600.0,13.4257,13.4336,13.4179,13.4179,78600.0
2011-12-27 13:00:00,17.02,17.05,17.0,17.05,116600.0,13.4257,13.4494,13.41,13.4494,116600.0
2011-12-27 13:30:00,17.05,17.1,17.04,17.1,132700.0,13.4494,13.4888,13.4415,13.4888,132700.0
2011-12-27 14:00:00,17.1,17.11,17.07,17.08,109800.0,13.4888,13.4967,13.4652,13.4731,109800.0
2011-12-27 14:30:00,17.09,17.12,17.06,17.06,151900.0,13.481,13.5046,13.4573,13.4573,151900.0
2011-12-27 15:00:00,17.07,17.11,17.07,17.1,221400.0,13.4652,13.4967,13.4652,13.4888,221400.0
2011-12-27 15:30:00,17.09,17.11,17.04,17.06,436700.0,13.481,13.4967,13.4415,13.4573,436700.0
2011-12-28 09:30:00,17.05,17.06,16.85,16.93,175800.0,13.4494,13.4573,13.2916,13.3547,175800.0
2011-12-28 10:00:00,16.94,16.96,16.88,16.89,172100.0,13.3626,13.3784,13.3153,13.3232,172100.0
2011-12-28 10:30:00,16.89,16.94,16.87,16.88,137900.0,13.3232,13.3626,13.3074,13.3153,137900.0
2011-12-28 11:00:00,16.88,16.88,16.79,16.79,88800.0,13.3153,13.3153,13.2443,13.2443,88800.0
2011-12-28 11:30:00,16.8,16.81,16.74,16.8,81100.0,13.2522,13.2601,13.2049,13.2522,81100.0
2011-12-28 12:00:00,16.8,16.83,16.75,16.77,70900.0,13.2522,13.2759,13.2128,13.2285,70900.0
2011-12-28 12:30:00,16.77,16.8,16.75,16.79,72400.0,13.2285,13.2522,13.2128,13.2443,72400.0
2011-12-28 13:00:00,16.79,16.8,16.77,16.79,111600.0,13.2443,13.2522,13.2285,13.2443,111600.0
2011-12-28 13:30:00,16.8,16.87,16.77,16.87,237700.0,13.2522,13.3074,13.2285,13.3074,237700.0
2011-12-28 14:00:00,16.87,16.87,16.82,16.83,132000.0,13.3074,13.3074,13.268,13.2759,132000.0
2011-12-28 14:30:00,16.83,16.86,16.81,16.85,179500.0,13.2759,13.2995,13.2601,13.2916,179500.0
2011-12-28 15:00:00,16.85,16.9,16.83,16.85,240200.0,13.2916,13.3311,13.2759,13.2916,240200.0
2011-12-28 15:30:00,16.85,16.88,16.82,16.85,372200.0,13.2916,13.3153,13.268,13.2916,372200.0
2011-12-29 09:30:00,16.95,17.04,16.91,17.04,244700.0,13.3705,13.4415,13.339,13.4415,244700.0
2011-12-29 10:00:00,17.04,17.09,17.02,17.05,255800.0,13.4415,13.481,13.4257,13.4494,255800.0
2011-12-29 10:30:00,17.05,17.08,17.03,17.05,140200.0,13.4494,13.4731,13.4336,13.4494,140200.0
2011-12-29 11:00:00,17.06,17.06,17.0,17.05,170300.0,13.4573,13.4573,13.41,13.4494,170300.0
2011-12-29 11:30:00,17.05,17.08,17.04,17.08,158600.0,13.4494,13.4731,13.4415,13.4731,158600.0
2011-12-29 12:00:00,17.07,17.13,17.06,17.1,163800.0,13.4652,13.5125,13.4573,13.4888,163800.0
2011-12-29 12:30:00,17.1,17.1,17.07,17.08,71200.0,13.4888,13.4888,13.4652,13.4731,71200.0
2011-12-29 13:00:00,17.09,17.11,17.04,17.06,87600.0,13.481,13.4967,13.4415,13.4573,87600.0
2011-12-29 13:30:00,17.05,17.09,17.04,17.05,116500.0,13.4494,13.481,13.4415,13.4494,116500.0
2011-12-29 14:00:00,17.06,17.07,17.04,17.07,50000.0,13.4573,13.4652,13.4415,13.4652,50000.0
2011-12-29 14:30:00,17.07,17.07,17.04,17.05,93300.0,13.4652,13.4652,13.4415,13.4494,93300.0
2011-12-29 15:00:00,17.05,17.05,17.04,17.05,54000.0,13.4494,13.4494,13.4415,13.4494,54000.0
2011-12-29 15:30:00,17.05,17.08,17.03,17.04,456600.0,13.4494,13.4731,13.4336,13.4415,456600.0
2011-12-30 09:30:00,17.1,17.13,17.04,17.1,145400.0,13.4888,13.5125,13.4415,13.4888,145400.0
2011-12-30 10:00:00,17.1,17.12,17.07,17.09,139500.0,13.4888,13.5046,13.4652,13.481,139500.0
2011-12-30 10:30:00,17.09,17.14,17.08,17.13,161000.0,13.481,13.5204,13.4731,13.5125,161000.0
2011-12-30 11:00:00,17.13,17.2,17.12,17.19,164700.0,13.5125,13.5677,13.5046,13.5598,164700.0
2011-12-30 11:30:00,17.19,17.21,17.18,17.19,83000.0,13.5598,13.5756,13.552,13.5598,83000.0
2011-12-30 12:00:00,17.19,17.21,17.18,17.19,78300.0,13.5598,13.5756,13.552,13.5598,78300.0
2011-12-30 12:30:00,17.19,17.2,17.19,17.19,31500.0,13.5598,13.5677,13.5598,13.5598,31500.0
2011-12-30 13:00:00,17.2,17.2,17.19,17.2,33400.0,13.5677,13.5677,13.5598,13.5677,33400.0
2011-12-30 13:30:00,17.2,17.2,17.19,17.2,30100.0,13.5677,13.5677,13.5598,13.5677,30100.0
2011-12-30 14:00:00,17.2,17.2,17.19,17.19,141800.0,13.5677,13.5677,13.5598,13.5598,141800.0
2011-12-30 14:30:00,17.2,17.25,17.19,17.25,228900.0,13.5677,13.6072,13.5598,13.6072,228900.0
2011-12-30 15:00:00,17.25,17.27,17.24,17.24,399200.0,13.6072,13.6229,13.5993,13.5993,399200.0
2011-12-30 15:30:00,17.25,17.25,17.2,17.21,438900.0,13.6072,13.6072,13.5677,13.5756,438900.0
2012-01-03 09:30:00,17.56,17.67,17.41,17.46,329600.0,13.8517,13.9385,13.7334,13.7728,329600.0
2012-01-03 10:00:00,17.47,17.53,17.46,17.48,255000.0,13.7807,13.828,13.7728,13.7886,255000.0
2012-01-03 10:30:00,17.49,17.5,17.46,17.5,181800.0,13.7965,13.8044,13.7728,13.8044,181800.0
2012-01-03 11:00:00,17.5,17.57,17.49,17.57,193500.0,13.8044,13.8596,13.7965,13.8596,193500.0
2012-01-03 11:30:00,17.57,17.6,17.49,17.52,226500.0,13.8596,13.8833,13.7965,13.8202,226500.0
2012-01-03 12:00:00,17.52,17.53,17.46,17.5,132500.0,13.8202,13.828,13.7728,13.8044,132500.0
2012-01-03 12:30:00,17.5,17.5,17.37,17.42,107500.0,13.8044,13.8044,13.7018,13.7413,107500.0
2012-01-03 13:00:00,17.41,17.47,17.4,17.47,128200.0,13.7334,13.7807,13.7255,13.7807,128200.0
2012-01-03 13:30:00,17.47,17.48,17.42,17.42,123500.0,13.7807,13.7886,13.7413,13.7413,123500.0
2012-01-03 14:00:00,17.43,17.44,17.4,17.4,85200.0,13.7492,13.757,13.7255,13.7255,85200.0
2012-01-03 14:30:00,17.41,17.45,17.4,17.43,113800.0,13.7334,13.7649,13.7255,13.7492,113800.0
2012-01-03 15:00:00,17.43,17.43,17.38,17.4,144200.0,13.7492,13.7492,13.7097,13.7255,144200.0
2012-01-03 15:30:00,17.39,17.41,17.35,17.36,481600.0,13.7176,13.7334,13.6861,13.6939,481600.0
2012-01-04 09:30:00,17.35,17.45,17.32,17.42,170300.0,13.6861,13.7649,13.6624,13.7413,170300.0
2012-01-04 10:00:00,17.41,17.43,17.37,17.38,114800.0,13.7334,13.7492,13.7018,13.7097,114800.0
2012-01-04 10:30:00,17.39,17.42,17.36,17.41,129200.0,13.7176,13.7413,13.6939,13.7334,129200.0
2012-01-04 11:00:00,17.41,17.41,17.35,17.39,120500.0,13.7334,13.7334,13.6861,13.7176,120500.0
2012-01-04 11:30:00,17.39,17.45,17.39,17.43,156200.0,13.7176,13.7649,13.7176,13.7492,156200.0
2012-01-04 12:00:00,17.43,17.48,17.42,17.47,183600.0,13.7492,13.7886,13.7413,13.7807,183600.0
2012-01-04 12:30:00,17.46,17.48,17.43,17.47,138300.0,13.7728,13.7886,13.7492,13.7807,138300.0
2012-01-04 13:00:00,17.48,17.48,17.44,17.48,122800.0,13.7886,13.7886,13.757,13.7886,122800.0
2012-01-04 13:30:00,17.47,17.48,17.46,17.47,136100.0,13.7807,13.7886,13.7728,13.7807,136100.0
2012-01-04 14:00:00,17.47,17.47,17.44,17.46,125400.0,13.7807,13.7807,13.757,13.7728,125400.0
2012-01-04 14:30:00,17.46,17.52,17.45,17.51,256600.0,13.7728,13.8202,13.7649,13.8123,256600.0
2012-01-04 15:00:00,17.51,17.54,17.49,17.53,279900.0,13.8123,13.8359,13.7965,13.828,279900.0
2012-01-04 15:30:00,17.54,17.55,17.48,17.5,823900.0,13.8359,13.8438,13.7886,13.8044,823900.0
2012-01-05 09:30:00,17.39,17.44,17.26,17.37,150900.0,13.7176,13.757,13.6151,13.7018,150900.0
2012-01-05 10:00:00,17.37,17.4,17.3,17.37,115300.0,13.7018,13.7255,13.6466,13.7018,115300.0
2012-01-05 10:30:00,17.37,17.37,17.26,17.3,172500.0,13.7018,13.7018,13.6151,13.6466,172500.0
2012-01-05 11:00:00,17.3,17.33,17.27,17.31,114500.0,13.6466,13.6703,13.6229,13.6545,114500.0
2012-01-05 11:30:00,17.32,17.39,17.31,17.35,90400.0,13.6624,13.7176,13.6545,13.6861,90400.0
2012-01-05 12:00:00,17.36,17.36,17.29,17.33,141500.0,13.6939,13.6939,13.6387,13.6703,141500.0
2012-01-05 12:30:00,17.33,17.41,17.3,17.39,149600.0,13.6703,13.7334,13.6466,13.7176,149600.0
2012-01-05 13:00:00,17.4,17.41,17.37,17.41,142600.0,13.7255,13.7334,13.7018,13.7334,142600.0
2012-01-05 13:30:00,17.41,17.47,17.4,17.45,95600.0,13.7334,13.7807,13.7255,13.7649,95600.0
2012-01-05 14:00:00,17.46,17.46,17.37,17.38,139900.0,13.7728,13.7728,13.7018,13.7097,139900.0
2012-01-05 14:30:00,17.38,17.4,17.37,17.37,82100.0,13.7097,13.7255,13.7018,13.7018,82100.0
2012-01-05 15:00:00,17.37,17.41,17.36,17.39,154100.0,13.7018,13.7334,13.6939,13.7176,154100.0
2012-01-05 15:30:00,17.38,17.4,17.36,17.38,370200.0,13.7097,13.7255,13.6939,13.7097,370200.0
2012-01-06 09:30:00,17.33,17.46,17.33,17.39,207100.0,13.6703,13.7728,13.6703,13.7176,207100.0
2012-01-06 10:00:00,17.39,17.4,17.35,17.36,192600.0,13.7176,13.7255,13.6861,13.6939,192600.0
2012-01-06 10:30:00,17.35,17.39,17.35,17.38,113400.0,13.6861,13.7176,13.6861,13.7097,113400.0
2012-01-06 11:00:00,17.39,17.48,17.39,17.46,117200.0,13.7176,13.7886,13.7176,13.7728,117200.0
2012-01-06 11:30:00,17.46,17.52,17.45,17.5,165400.0,13.7728,13.8202,13.7649,13.8044,165400.0
2012-01-06 12:00:00,17.5,17.53,17.47,17.52,156200.0,13.8044,13.828,13.7807,13.8202,156200.0
2012-01-06 12:30:00,17.53,17.56,17.46,17.47,120500.0,13.828,13.8517,13.7728,13.7807,120500.0
2012-01-06 13:00:00,17.48,17.5,17.45,17.48,44400.0,13.7886,13.8044,13.7649,13.7886,44400.0
2012-01-06 13:30:00,17.48,17.52,17.42,17.47,119100.0,13.7886,13.8202,13.7413,13.7807,119100.0
2012-01-06 14:00:00,17.47,17.52,17.46,17.51,76200.0,13.7807,13.8202,13.7728,13.8123,76200.0
2012-01-06 14:30:00,17.5,17.54,17.49,17.52,90900.0,13.8044,13.8359,13.7965,13.8202,90900.0
2012-01-06 15:00:00,17.53,17.62,17.53,17.6,187400.0,13.828,13.899,13.828,13.8833,187400.0
2012-01-06 15:30:00,17.6,17.6,17.52,17.53,411400.0,13.8833,13.8833,13.8202,13.828,411400.0
2012-01-09 09:30:00,17.54,17.57,17.48,17.51,114300.0,13.8359,13.8596,13.7886,13.8123,114300.0
2012-01-09 10:00:00,17.51,17.56,17.49,17.55,232500.0,13.8123,13.8517,13.7965,13.8438,232500.0
2012-01-09 10:30:00,17.55,17.57,17.53,17.55,158500.0,13.8438,13.8596,13.828,13.8438,158500.0
2012-01-09 11:00:00,17.55,17.56,17.49,17.53,188600.0,13.8438,13.8517,13.7965,13.828,188600.0
2012-01-09 11:30:00,17.52,17.54,17.5,17.52,124400.0,13.8202,13.8359,13.8044,13.8202,124400.0
2012-01-09 12:00:00,17.52,17.53,17.5,17.53,102300.0,13.8202,13.828,13.8044,13.828,102300.0
2012-01-09 12:30:00,17.53,17.54,17.5,17.52,66100.0,13.828,13.8359,13.8044,13.8202,66100.0
2012-01-09 13:00:00,17.51,17.51,17.48,17.5,133700.0,13.8123,13.8123,13.7886,13.8044,133700.0
2012-01-09 13:30:00,17.49,17.52,17.48,17.49,150200.0,13.7965,13.8202,13.7886,13.7965,150200.0
2012-01-09 14:00:00,17.5,17.54,17.5,17.53,109300.0,13.8044,13.8359,13.8044,13.828,109300.0
2012-01-09 14:30:00,17.53,17.56,17.5,17.53,152100.0,13.828,13.8517,13.8044,13.828,152100.0
2012-01-09 15:00:00,17.53,17.55,17.51,17.54,112700.0,13.828,13.8438,13.8123,13.8359,112700.0
2012-01-09 15:30:00,17.54,17.54,17.49,17.51,480400.0,13.8359,13.8359,13.7965,13.8123,480400.0
2012-01-10 09:30:00,17.7,17.86,17.68,17.71,216800.0,13.9621,14.0884,13.9464,13.97,216800.0
2012-01-10 10:00:00,17.71,17.75,17.68,17.7,141800.0,13.97,14.0016,13.9464,13.9621,141800.0
2012-01-10 10:30:00,17.7,17.73,17.67,17.7,113500.0,13.9621,13.9858,13.9385,13.9621,113500.0
2012-01-10 11:00:00,17.7,17.71,17.66,17.7,84000.0,13.9621,13.97,13.9306,13.9621,84000.0
2012-01-10 11:30:00,17.7,17.71,17.65,17.66,83700.0,13.9621,13.97,13.9227,13.9306,83700.0
2012-01-10 12:00:00,17.66,17.66,17.51,17.52,179400.0,13.9306,13.9306,13.8123,13.8202,179400.0
2012-01-10 12:30:00,17.53,17.53,17.49,17.5,151900.0,13.828,13.828,13.7965,13.8044,151900.0
2012-01-10 13:00:00,17.5,17.52,17.48,17.5,267600.0,13.8044,13.8202,13.7886,13.8044,267600.0
2012-01-10 13:30:00,17.5,17.57,17.5,17.56,104100.0,13.8044,13.8596,13.8044,13.8517,104100.0
2012-01-10 14:00:00,17.56,17.59,17.55,17.57,100200.0,13.8517,13.8754,13.8438,13.8596,100200.0
2012-01-10 14:30:00,17.57,17.58,17.48,17.48,213100.0,13.8596,13.8675,13.7886,13.7886,213100.0
2012-01-10 15:00:00,17.49,17.49,17.46,17.47,186000.0,13.7965,13.7965,13.7728,13.7807,186000.0
2012-01-10 15:30:00,17.47,17.48,17.44,17.47,508500.0,13.7807,13.7886,13.757,13.7807,508500.0
2012-01-11 09:30:00,17.44,17.51,17.38,17.43,136800.0,13.757,13.8123,13.7097,13.7492,136800.0
2012-01-11 10:00:00,17.43,17.56,17.4,17.51,174400.0,13.7492,13.8517,13.7255,13.8123,174400.0
2012-01-11 10:30:00,17.52,17.57,17.51,17.51,79200.0,13.8202,13.8596,13.8123,13.8123,79200.0
2012-01-11 11:00:00,17.51,17.52,17.48,17.48,63300.0,13.8123,13.8202,13.7886,13.7886,63300.0
2012-01-11 11:30:00,17.48,17.5,17.47,17.5,69200.0,13.7886,13.8044,13.7807,13.8044,69200.0
2012-01-11 12:00:00,17.5,17.5,17.46,17.49,164000.0,13.8044,13.8044,13.7728,13.7965,164000.0
2012-01-11 12:30:00,17.49,17.5,17.47,17.47,61000.0,13.7965,13.8044,13.7807,13.7807,61000.0
2012-01-11 13:00:00,17.48,17.48,17.47,17.47,70900.0,13.7886,13.7886,13.7807,13.7807,70900.0
2012-01-11 13:30:00,17.48,17.48,17.45,17.45,102100.0,13.7886,13.7886,13.7649,13.7649,102100.0
2012-01-11 14:00:00,17.46,17.48,17.46,17.48,74900.0,13.7728,13.7886,13.7728,13.7886,74900.0
2012-01-11 14:30:00,17.48,17.55,17.47,17.54,129600.0,13.7886,13.8438,13.7807,13.8359,129600.0
2012-01-11 15:00:00,17.54,17.58,17.52,17.58,154800.0,13.8359,13.8675,13.8202,13.8675,154800.0
2012-01-11 15:30:00,17.58,17.62,17.57,17.61,441000.0,13.8675,13.899,13.8596,13.8911,441000.0
2012-01-12 09:30:00,17.68,17.8,17.62,17.75,136500.0,13.9464,14.041,13.899,14.0016,136500.0
2012-01-12 10:00:00,17.75,17.77,17.56,17.59,83600.0,14.0016,14.0174,13.8517,13.8754,83600.0
2012-01-12 10:30:00,17.6,17.6,17.52,17.56,53800.0,13.8833,13.8833,13.8202,13.8517,53800.0
2012-01-12 11:00:00,17.56,17.67,17.55,17.65,115400.0,13.8517,13.9385,13.8438,13.9227,115400.0
2012-01-12 11:30:00,17.65,17.79,17.65,17.77,87700.0,13.9227,14.0331,13.9227,14.0174,87700.0
2012-01-12 12:00:00,17.76,17.89,17.76,17.89,97100.0,14.0095,14.112,14.0095,14.112,97100.0
2012-01-12 12:30:00,17.89,17.95,17.88,17.94,150700.0,14.112,14.1593,14.1041,14.1515,150700.0
2012-01-12 13:00:00,17.93,17.96,17.9,17.91,126900.0,14.1436,14.1672,14.1199,14.1278,126900.0
2012-01-12 13:30:00,17.9,17.91,17.84,17.9,155500.0,14.1199,14.1278,14.0726,14.1199,155500.0
2012-01-12 14:00:00,17.9,17.91,17.88,17.91,74200.0,14.1199,14.1278,14.1041,14.1278,74200.0
2012-01-12 14:30:00,17.91,17.97,17.9,17.97,78700.0,14.1278,14.1751,14.1199,14.1751,78700.0
2012-01-12 15:00:00,17.96,18.0,17.93,17.98,169200.0,14.1672,14.1988,14.1436,14.183,169200.0
2012-01-12 15:30:00,17.98,18.1,17.97,18.04,720600.0,14.183,14.2777,14.1751,14.2303,720600.0
2012-01-13 09:30:00,17.95,18.06,17.93,17.99,145400.0,14.1593,14.2461,14.1436,14.1909,145400.0
2012-01-13 10:00:00,17.99,18.0,17.71,17.8,155200.0,14.1909,14.1988,13.97,14.041,155200.0
2012-01-13 10:30:00,17.79,17.83,17.74,17.81,86800.0,14.0331,14.0647,13.9937,14.0489,86800.0
2012-01-13 11:00:00,17.81,17.87,17.8,17.85,45500.0,14.0489,14.0962,14.041,14.0805,45500.0
2012-01-13 11:30:00,17.86,17.95,17.85,17.91,77700.0,14.0884,14.1593,14.0805,14.1278,77700.0
2012-01-13 12:00:00,17.91,17.91,17.79,17.79,57700.0,14.1278,14.1278,14.0331,14.0331,57700.0
2012-01-13 12:30:00,17.79,17.85,17.76,17.83,102100.0,14.0331,14.0805,14.0095,14.0647,102100.0
2012-01-13 13:00:00,17.82,17.82,17.72,17.77,57000.0,14.0568,14.0568,13.9779,14.0174,57000.0
2012-01-13 13:30:00,17.76,17.88,17.75,17.87,67600.0,14.0095,14.1041,14.0016,14.0962,67600.0
2012-01-13 14:00:00,17.87,17.94,17.87,17.94,60700.0,14.0962,14.1515,14.0962,14.1515,60700.0
2012-01-13 14:30:00,17.93,17.95,17.89,17.95,64000.0,14.1436,14.1593,14.112,14.1593,64000.0
2012-01-13 15:00:00,17.94,18.0,17.93,17.97,133800.0,14.1515,14.1988,14.1436,14.1751,133800.0
2012-01-13 15:30:00,17.97,17.99,17.94,17.97,297800.0,14.1751,14.1909,14.1515,14.1751,297800.0
2012-01-17 09:30:00,18.48,19.19,18.48,18.99,776200.0,14.5774,15.1375,14.5774,14.9797,776200.0
2012-01-17 10:00:00,18.99,18.99,18.74,18.98,578300.0,14.9797,14.9797,14.7825,14.9718,578300.0
2012-01-17 10:30:00,18.98,19.05,18.96,19.05,521600.0,14.9718,15.0271,14.9561,15.0271,521600.0
2012-01-17 11:00:00,19.05,19.15,19.04,19.14,335000.0,15.0271,15.1059,15.0192,15.098,335000.0
2012-01-17 11:30:00,19.14,19.23,19.13,19.2,342900.0,15.098,15.169,15.0902,15.1454,342900.0
2012-01-17 12:00:00,19.2,19.21,19.08,19.1,388000.0,15.1454,15.1533,15.0507,15.0665,388000.0
2012-01-17 12:30:00,19.09,19.1,18.85,18.96,297700.0,15.0586,15.0665,14.8693,14.9561,297700.0
2012-01-17 13:00:00,18.96,18.96,18.81,18.81,111900.0,14.9561,14.9561,14.8377,14.8377,111900.0
2012-01-17 13:30:00,18.82,18.85,18.81,18.83,95200.0,14.8456,14.8693,14.8377,14.8535,95200.0
2012-01-17 14:00:00,18.83,18.93,18.79,18.92,269900.0,14.8535,14.9324,14.822,14.9245,269900.0
2012-01-17 14:30:00,18.92,19.01,18.9,18.9,522600.0,14.9245,14.9955,14.9087,14.9087,522600.0
2012-01-17 15:00:00,18.9,18.96,18.8,18.84,468600.0,14.9087,14.9561,14.8298,14.8614,468600.0
2012-01-17 15:30:00,18.84,18.88,18.8,18.8,631100.0,14.8614,14.893,14.8298,14.8298,631100.0
2012-01-18 09:30:00,18.74,18.97,18.64,18.97,230500.0,14.7825,14.9639,14.7036,14.9639,230500.0
2012-01-18 10:00:00,18.96,19.17,18.96,19.15,258400.0,14.9561,15.1217,14.9561,15.1059,258400.0
2012-01-18 10:30:00,19.16,19.17,19.03,19.06,159200.0,15.1138,15.1217,15.0113,15.0349,159200.0
2012-01-18 11:00:00,19.06,19.2,19.06,19.13,174000.0,15.0349,15.1454,15.0349,15.0902,174000.0
2012-01-18 11:30:00,19.13,19.14,19.07,19.11,165700.0,15.0902,15.098,15.0428,15.0744,165700.0
2012-01-18 12:00:00,19.1,19.21,19.07,19.21,198100.0,15.0665,15.1533,15.0428,15.1533,198100.0
2012-01-18 12:30:00,19.2,19.23,19.11,19.12,124600.0,15.1454,15.169,15.0744,15.0823,124600.0
2012-01-18 13:00:00,19.13,19.22,19.12,19.21,128600.0,15.0902,15.1612,15.0823,15.1533,128600.0
2012-01-18 13:30:00,19.21,19.25,19.17,19.22,224900.0,15.1533,15.1848,15.1217,15.1612,224900.0
2012-01-18 14:00:00,19.22,19.23,19.1,19.16,124600.0,15.1612,15.169,15.0665,15.1138,124600.0
2012-01-18 14:30:00,19.16,19.18,19.1,19.18,163500.0,15.1138,15.1296,15.0665,15.1296,163500.0
2012-01-18 15:00:00,19.18,19.19,19.1,19.1,321800.0,15.1296,15.1375,15.0665,15.0665,321800.0
2012-01-18 15:30:00,19.1,19.12,19.01,19.11,469700.0,15.0665,15.0823,14.9955,15.0744,469700.0
2012-01-19 09:30:00,19.13,19.25,19.01,19.21,126400.0,15.0902,15.1848,14.9955,15.1533,126400.0
2012-01-19 10:00:00,19.21,19.22,18.99,19.0,195600.0,15.1533,15.1612,14.9797,14.9876,195600.0
2012-01-19 10:30:00,19.01,19.09,19.0,19.03,175600.0,14.9955,15.0586,14.9876,15.0113,175600.0
2012-01-19 11:00:00,19.03,19.11,19.03,19.09,87700.0,15.0113,15.0744,15.0113,15.0586,87700.0
2012-01-19 11:30:00,19.09,19.19,19.08,19.18,75100.0,15.0586,15.1375,15.0507,15.1296,75100.0
2012-01-19 12:00:00,19.18,19.18,19.1,19.11,44300.0,15.1296,15.1296,15.0665,15.0744,44300.0
2012-01-19 12:30:00,19.1,19.17,19.1,19.17,40700.0,15.0665,15.1217,15.0665,15.1217,40700.0
2012-01-19 13:00:00,19.16,19.32,19.16,19.31,119200.0,15.1138,15.24,15.1138,15.2321,119200.0
2012-01-19 13:30:00,19.3,19.38,19.3,19.34,174500.0,15.2243,15.2874,15.2243,15.2558,174500.0
2012-01-19 14:00:00,19.33,19.35,19.32,19.34,74900.0,15.2479,15.2637,15.24,15.2558,74900.0
2012-01-19 14:30:00,19.34,19.34,19.3,19.31,163600.0,15.2558,15.2558,15.2243,15.2321,163600.0
2012-01-19 15:00:00,19.31,19.34,19.31,19.34,170400.0,15.2321,15.2558,15.2321,15.2558,170400.0
2012-01-19 15:30:00,19.33,19.41,19.32,19.33,686700.0,15.2479,15.311,15.24,15.2479,686700.0
2012-01-20 09:30:00,19.31,19.32,19.19,19.31,273300.0,15.2321,15.24,15.1375,15.2321,273300.0
2012-01-20 10:00:00,19.3,19.34,19.27,19.3,132600.0,15.2243,15.2558,15.2006,15.2243,132600.0
2012-01-20 10:30:00,19.3,19.32,19.25,19.25,134800.0,15.2243,15.24,15.1848,15.1848,134800.0
2012-01-20 11:00:00,19.25,19.28,19.18,19.27,314500.0,15.1848,15.2085,15.1296,15.2006,314500.0
2012-01-20 11:30:00,19.28,19.28,19.25,19.25,82400.0,15.2085,15.2085,15.1848,15.1848,82400.0
2012-01-20 12:00:00,19.25,19.28,19.25,19.25,105700.0,15.1848,15.2085,15.1848,15.1848,105700.0
2012-01-20 12:30:00,19.25,19.28,19.25,19.25,202700.0,15.1848,15.2085,15.1848,15.1848,202700.0
2012-01-20 13:00:00,19.26,19.27,19.2,19.2,249800.0,15.1927,15.2006,15.1454,15.1454,249800.0
2012-01-20 13:30:00,19.19,19.19,19.13,19.14,127000.0,15.1375,15.1375,15.0902,15.098,127000.0
2012-01-20 14:00:00,19.13,19.16,19.05,19.06,186900.0,15.0902,15.1138,15.0271,15.0349,186900.0
2012-01-20 14:30:00,19.07,19.23,19.06,19.23,276300.0,15.0428,15.169,15.0349,15.169,276300.0
2012-01-20 15:00:00,19.23,19.27,19.21,19.25,196000.0,15.169,15.2006,15.1533,15.1848,196000.0
2012-01-20 15:30:00,19.25,19.31,19.24,19.3,337900.0,15.1848,15.2321,15.1769,15.2243,337900.0
2012-01-23 09:30:00,19.6,19.63,19.24,19.25,325500.0,15.4609,15.4846,15.1769,15.1848,325500.0
2012-01-23 10:00:00,19.26,19.35,19.21,19.31,273500.0,15.1927,15.2637,15.1533,15.2321,273500.0
2012-01-23 10:30:00,19.32,19.41,19.31,19.41,229100.0,15.24,15.311,15.2321,15.311,229100.0
2012-01-23 11:00:00,19.41,19.42,19.28,19.34,225400.0,15.311,15.3189,15.2085,15.2558,225400.0
2012-01-23 11:30:00,19.35,19.36,19.3,19.33,226700.0,15.2637,15.2716,15.2243,15.2479,226700.0
2012-01-23 12:00:00,19.33,19.33,19.25,19.32,167400.0,15.2479,15.2479,15.1848,15.24,167400.0
2012-01-23 12:30:00,19.32,19.37,19.29,19.35,204000.0,15.24,15.2795,15.2164,15.2637,204000.0
2012-01-23 13:00:00,19.34,19.39,19.34,19.39,152800.0,15.2558,15.2953,15.2558,15.2953,152800.0
2012-01-23 13:30:00,19.38,19.39,19.3,19.37,133100.0,15.2874,15.2953,15.2243,15.2795,133100.0
2012-01-23 14:00:00,19.36,19.38,19.33,19.33,118400.0,15.2716,15.2874,15.2479,15.2479,118400.0
2012-01-23 14:30:00,19.33,19.42,19.33,19.41,207700.0,15.2479,15.3189,15.2479,15.311,207700.0
2012-01-23 15:00:00,19.41,19.41,19.33,19.34,232700.0,15.311,15.311,15.2479,15.2558,232700.0
2012-01-23 15:30:00,19.35,19.42,19.34,19.39,601900.0,15.2637,15.3189,15.2558,15.2953,601900.0
2012-01-24 09:30:00,19.35,19.57,19.29,19.47,318700.0,15.2637,15.4372,15.2164,15.3584,318700.0
2012-01-24 10:00:00,19.46,19.61,19.44,19.6,279600.0,15.3505,15.4688,15.3347,15.4609,279600.0
2012-01-24 10:30:00,19.6,19.65,19.59,19.65,146800.0,15.4609,15.5003,15.453,15.5003,146800.0
2012-01-24 11:00:00,19.65,19.69,19.63,19.64,135200.0,15.5003,15.5319,15.4846,15.4925,135200.0
2012-01-24 11:30:00,19.65,19.7,19.64,19.69,141300.0,15.5003,15.5398,15.4925,15.5319,141300.0
2012-01-24 12:00:00,19.7,19.76,19.69,19.73,167800.0,15.5398,15.5871,15.5319,15.5635,167800.0
2012-01-24 12:30:00,19.73,19.76,19.72,19.73,178000.0,15.5635,15.5871,15.5556,15.5635,178000.0
2012-01-24 13:00:00,19.72,19.76,19.68,19.71,116000.0,15.5556,15.5871,15.524,15.5477,116000.0
2012-01-24 13:30:00,19.71,19.8,19.7,19.79,144300.0,15.5477,15.6187,15.5398,15.6108,144300.0
2012-01-24 14:00:00,19.79,19.88,19.76,19.86,243200.0,15.6108,15.6818,15.5871,15.666,243200.0
2012-01-24 14:30:00,19.87,19.87,19.8,19.82,796000.0,15.6739,15.6739,15.6187,15.6344,796000.0
2012-01-24 15:00:00,19.82,19.83,19.71,19.78,323000.0,15.6344,15.6423,15.5477,15.6029,323000.0
2012-01-24 15:30:00,19.78,19.94,19.77,19.9,991200.0,15.6029,15.7291,15.595,15.6976,991200.0
2012-01-25 09:30:00,19.84,19.84,19.51,19.6,209000.0,15.6502,15.6502,15.3899,15.4609,209000.0
2012-01-25 10:00:00,19.59,19.69,19.59,19.66,167400.0,15.453,15.5319,15.453,15.5082,167400.0
2012-01-25 10:30:00,19.66,19.77,19.65,19.77,237700.0,15.5082,15.595,15.5003,15.595,237700.0
2012-01-25 11:00:00,19.76,19.81,19.74,19.75,181900.0,15.5871,15.6266,15.5713,15.5792,181900.0
2012-01-25 11:30:00,19.76,19.8,19.72,19.77,169300.0,15.5871,15.6187,15.5556,15.595,169300.0
2012-01-25 12:00:00,19.76,19.81,19.73,19.77,93100.0,15.5871,15.6266,15.5635,15.595,93100.0
2012-01-25 12:30:00,19.77,19.8,19.7,19.75,140700.0,15.595,15.6187,15.5398,15.5792,140700.0
2012-01-25 13:00:00,19.75,19.9,19.74,19.86,163700.0,15.5792,15.6976,15.5713,15.666,163700.0
2012-01-25 13:30:00,19.86,19.88,19.83,19.87,82100.0,15.666,15.6818,15.6423,15.6739,82100.0
2012-01-25 14:00:00,19.87,19.88,19.8,19.86,138700.0,15.6739,15.6818,15.6187,15.666,138700.0
2012-01-25 14:30:00,19.86,19.9,19.84,19.88,111200.0,15.666,15.6976,15.6502,15.6818,111200.0
2012-01-25 15:00:00,19.88,20.01,19.85,19.99,315500.0,15.6818,15.7843,15.6581,15.7685,315500.0
2012-01-25 15:30:00,19.99,20.14,19.99,20.11,764700.0,15.7685,15.8869,15.7685,15.8632,764700.0
2012-01-26 09:30:00,20.16,20.25,20.05,20.24,201300.0,15.9026,15.9736,15.8159,15.9657,201300.0
2012-01-26 10:00:00,20.24,20.25,20.13,20.13,200900.0,15.9657,15.9736,15.879,15.879,200900.0
2012-01-26 10:30:00,20.14,20.21,20.1,20.17,288000.0,15.8869,15.9421,15.8553,15.9105,288000.0
2012-01-26 11:00:00,20.17,20.23,20.15,20.21,114900.0,15.9105,15.9579,15.8948,15.9421,114900.0
2012-01-26 11:30:00,20.21,20.26,20.18,20.21,205100.0,15.9421,15.9815,15.9184,15.9421,205100.0
2012-01-26 12:00:00,20.21,20.23,20.18,20.19,129800.0,15.9421,15.9579,15.9184,15.9263,129800.0
2012-01-26 12:30:00,20.2,20.25,20.19,20.23,40800.0,15.9342,15.9736,15.9263,15.9579,40800.0
2012-01-26 13:00:00,20.23,20.3,20.23,20.25,94300.0,15.9579,16.0131,15.9579,15.9736,94300.0
2012-01-26 13:30:00,20.25,20.25,20.17,20.25,149300.0,15.9736,15.9736,15.9105,15.9736,149300.0
2012-01-26 14:00:00,20.25,20.25,20.18,20.25,313400.0,15.9736,15.9736,15.9184,15.9736,313400.0
2012-01-26 14:30:00,20.24,20.24,20.05,20.06,130700.0,15.9657,15.9657,15.8159,15.8238,130700.0
2012-01-26 15:00:00,20.05,20.08,19.92,19.93,200000.0,15.8159,15.8395,15.7133,15.7212,200000.0
2012-01-26 15:30:00,19.94,20.04,19.92,20.02,362700.0,15.7291,15.808,15.7133,15.7922,362700.0
2012-01-27 09:30:00,20.0,20.15,19.91,19.96,126800.0,15.7764,15.8948,15.7054,15.7449,126800.0
2012-01-27 10:00:00,19.98,19.99,19.84,19.86,126800.0,15.7607,15.7685,15.6502,15.666,126800.0
2012-01-27 10:30:00,19.87,19.9,19.82,19.9,83300.0,15.6739,15.6976,15.6344,15.6976,83300.0
2012-01-27 11:00:00,19.9,19.96,19.86,19.92,154000.0,15.6976,15.7449,15.666,15.7133,154000.0
2012-01-27 11:30:00,19.93,19.93,19.86,19.88,58700.0,15.7212,15.7212,15.666,15.6818,58700.0
2012-01-27 12:00:00,19.88,19.92,19.84,19.85,54700.0,15.6818,15.7133,15.6502,15.6581,54700.0
2012-01-27 12:30:00,19.85,19.88,19.78,19.8,71100.0,15.6581,15.6818,15.6029,15.6187,71100.0
2012-01-27 13:00:00,19.79,19.87,19.77,19.82,65000.0,15.6108,15.6739,15.595,15.6344,65000.0
2012-01-27 13:30:00,19.82,19.87,19.81,19.83,51700.0,15.6344,15.6739,15.6266,15.6423,51700.0
2012-01-27 14:00:00,19.84,19.86,19.81,19.82,60500.0,15.6502,15.666,15.6266,15.6344,60500.0
2012-01-27 14:30:00,19.82,19.91,19.82,19.9,114200.0,15.6344,15.7054,15.6344,15.6976,114200.0
2012-01-27 15:00:00,19.9,19.95,19.85,19.93,154700.0,15.6976,15.737,15.6581,15.7212,154700.0
2012-01-27 15:30:00,19.93,19.96,19.88,19.89,259700.0,15.7212,15.7449,15.6818,15.6897,259700.0
2012-01-30 09:30:00,19.67,19.69,19.51,19.59,134200.0,15.5161,15.5319,15.3899,15.453,134200.0
2012-01-30 10:00:00,19.59,19.64,19.46,19.52,148700.0,15.453,15.4925,15.3505,15.3978,148700.0
2012-01-30 10:30:00,19.51,19.56,19.42,19.48,157100.0,15.3899,15.4294,15.3189,15.3662,157100.0
2012-01-30 11:00:00,19.48,19.61,19.48,19.58,161100.0,15.3662,15.4688,15.3662,15.4451,161100.0
2012-01-30 11:30:00,19.58,19.58,19.53,19.54,48100.0,15.4451,15.4451,15.4057,15.4136,48100.0
2012-01-30 12:00:00,19.53,19.58,19.53,19.58,51400.0,15.4057,15.4451,15.4057,15.4451,51400.0
2012-01-30 12:30:00,19.58,19.59,19.55,19.58,62900.0,15.4451,15.453,15.4215,15.4451,62900.0
2012-01-30 13:00:00,19.57,19.58,19.52,19.52,73000.0,15.4372,15.4451,15.3978,15.3978,73000.0
2012-01-30 13:30:00,19.52,19.6,19.52,19.59,109100.0,15.3978,15.4609,15.3978,15.453,109100.0
2012-01-30 14:00:00,19.59,19.61,19.57,19.58,130000.0,15.453,15.4688,15.4372,15.4451,130000.0
2012-01-30 14:30:00,19.57,19.64,19.57,19.63,71800.0,15.4372,15.4925,15.4372,15.4846,71800.0
2012-01-30 15:00:00,19.63,19.63,19.57,19.6,129900.0,15.4846,15.4846,15.4372,15.4609,129900.0
2012-01-30 15:30:00,19.6,19.63,19.53,19.57,297100.0,15.4609,15.4846,15.4057,15.4372,297100.0
2012-01-31 09:30:00,19.74,19.82,19.56,19.68,144700.0,15.5713,15.6344,15.4294,15.524,144700.0
2012-01-31 10:00:00,19.67,19.8,19.61,19.73,324900.0,15.5161,15.6187,15.4688,15.5635,324900.0
2012-01-31 10:30:00,19.73,19.91,19.71,19.89,451800.0,15.5635,15.7054,15.5477,15.6897,451800.0
2012-01-31 11:00:00,19.89,19.94,19.74,19.8,546000.0,15.6897,15.7291,15.5713,15.6187,546000.0
2012-01-31 11:30:00,19.79,19.86,19.78,19.83,114100.0,15.6108,15.666,15.6029,15.6423,114100.0
2012-01-31 12:00:00,19.83,19.86,19.81,19.83,80400.0,15.6423,15.666,15.6266,15.6423,80400.0
2012-01-31 12:30:00,19.83,19.87,19.83,19.85,76000.0,15.6423,15.6739,15.6423,15.6581,76000.0
2012-01-31 13:00:00,19.85,19.88,19.84,19.88,62500.0,15.6581,15.6818,15.6502,15.6818,62500.0
2012-01-31 13:30:00,19.88,19.93,19.86,19.93,146500.0,15.6818,15.7212,15.666,15.7212,146500.0
2012-01-31 14:00:00,19.93,20.07,19.93,20.05,206100.0,15.7212,15.8316,15.7212,15.8159,206100.0
2012-01-31 14:30:00,20.04,20.05,19.98,20.01,237800.0,15.808,15.8159,15.7607,15.7843,237800.0
2012-01-31 15:00:00,20.01,20.02,19.93,19.99,185600.0,15.7843,15.7922,15.7212,15.7685,185600.0
2012-01-31 15:30:00,19.99,19.99,19.91,19.94,495100.0,15.7685,15.7685,15.7054,15.7291,495100.0
2012-02-01 09:30:00,20.05,20.35,20.05,20.29,264200.0,15.8159,16.0525,15.8159,16.0052,264200.0
2012-02-01 10:00:00,20.26,20.36,20.22,20.28,153700.0,15.9815,16.0604,15.95,15.9973,153700.0
2012-02-01 10:30:00,20.29,20.29,20.25,20.28,71000.0,16.0052,16.0052,15.9736,15.9973,71000.0
2012-02-01 11:00:00,20.27,20.38,20.27,20.38,97900.0,15.9894,16.0762,15.9894,16.0762,97900.0
2012-02-01 11:30:00,20.38,20.42,20.34,20.36,90800.0,16.0762,16.1077,16.0446,16.0604,90800.0
2012-02-01 12:00:00,20.35,20.4,20.34,20.37,60300.0,16.0525,16.092,16.0446,16.0683,60300.0
2012-02-01 12:30:00,20.37,20.37,20.32,20.35,38400.0,16.0683,16.0683,16.0289,16.0525,38400.0
2012-02-01 13:00:00,20.34,20.41,20.34,20.38,117400.0,16.0446,16.0998,16.0446,16.0762,117400.0
2012-02-01 13:30:00,20.37,20.4,20.33,20.38,80600.0,16.0683,16.092,16.0367,16.0762,80600.0
2012-02-01 14:00:00,20.38,20.4,20.28,20.31,98200.0,16.0762,16.092,15.9973,16.021,98200.0
2012-02-01 14:30:00,20.31,20.32,20.27,20.29,79100.0,16.021,16.0289,15.9894,16.0052,79100.0
2012-02-01 15:00:00,20.29,20.32,20.22,20.22,95600.0,16.0052,16.0289,15.95,15.95,95600.0
2012-02-01 15:30:00,20.22,20.28,20.21,20.26,229500.0,15.95,15.9973,15.9421,15.9815,229500.0
2012-02-02 09:30:00,20.32,20.32,20.07,20.13,91300.0,16.0289,16.0289,15.8316,15.879,91300.0
2012-02-02 10:00:00,20.13,20.2,20.07,20.11,140300.0,15.879,15.9342,15.8316,15.8632,140300.0
2012-02-02 10:30:00,20.1,20.22,20.1,20.16,143000.0,15.8553,15.95,15.8553,15.9026,143000.0
2012-02-02 11:00:00,20.16,20.18,20.03,20.06,86800.0,15.9026,15.9184,15.8001,15.8238,86800.0
2012-02-02 11:30:00,20.06,20.07,20.0,20.0,71200.0,15.8238,15.8316,15.7764,15.7764,71200.0
2012-02-02 12:00:00,20.0,20.01,19.94,19.99,67900.0,15.7764,15.7843,15.7291,15.7685,67900.0
2012-02-02 12:30:00,19.98,20.0,19.93,19.99,46400.0,15.7607,15.7764,15.7212,15.7685,46400.0
2012-02-02 13:00:00,20.0,20.04,19.99,20.0,71200.0,15.7764,15.808,15.7685,15.7764,71200.0
2012-02-02 13:30:00,19.99,20.03,19.99,20.02,40700.0,15.7685,15.8001,15.7685,15.7922,40700.0
2012-02-02 14:00:00,20.03,20.07,20.02,20.04,102400.0,15.8001,15.8316,15.7922,15.808,102400.0
2012-02-02 14:30:00,20.03,20.06,20.02,20.03,50900.0,15.8001,15.8238,15.7922,15.8001,50900.0
2012-02-02 15:00:00,20.04,20.07,20.01,20.07,112000.0,15.808,15.8316,15.7843,15.8316,112000.0
2012-02-02 15:30:00,20.06,20.09,20.02,20.03,234700.0,15.8238,15.8474,15.7922,15.8001,234700.0
2012-02-03 09:30:00,20.32,20.54,20.3,20.52,130800.0,16.0289,16.2024,16.0131,16.1866,130800.0
2012-02-03 10:00:00,20.52,20.67,20.51,20.64,147100.0,16.1866,16.3049,16.1787,16.2813,147100.0
2012-02-03 10:30:00,20.64,20.65,20.61,20.63,123400.0,16.2813,16.2892,16.2576,16.2734,123400.0
2012-02-03 11:00:00,20.63,20.64,20.52,20.54,247800.0,16.2734,16.2813,16.1866,16.2024,247800.0
2012-02-03 11:30:00,20.55,20.58,20.48,20.58,140700.0,16.2103,16.2339,16.1551,16.2339,140700.0
2012-02-03 12:00:00,20.57,20.71,20.57,20.69,209900.0,16.2261,16.3365,16.2261,16.3207,209900.0
2012-02-03 12:30:00,20.69,20.77,20.66,20.74,158000.0,16.3207,16.3838,16.2971,16.3602,158000.0
2012-02-03 13:00:00,20.74,20.77,20.72,20.77,103700.0,16.3602,16.3838,16.3444,16.3838,103700.0
2012-02-03 13:30:00,20.77,20.77,20.66,20.7,71500.0,16.3838,16.3838,16.2971,16.3286,71500.0
2012-02-03 14:00:00,20.7,20.73,20.69,20.72,88400.0,16.3286,16.3523,16.3207,16.3444,88400.0
2012-02-03 14:30:00,20.71,20.72,20.65,20.66,121100.0,16.3365,16.3444,16.2892,16.2971,121100.0
2012-02-03 15:00:00,20.67,20.67,20.65,20.66,86000.0,16.3049,16.3049,16.2892,16.2971,86000.0
2012-02-03 15:30:00,20.66,20.72,20.64,20.7,416000.0,16.2971,16.3444,16.2813,16.3286,416000.0
2012-02-06 09:30:00,20.52,20.64,20.44,20.45,115900.0,16.1866,16.2813,16.1235,16.1314,115900.0
2012-02-06 10:00:00,20.47,20.51,20.28,20.29,283900.0,16.1472,16.1787,15.9973,16.0052,283900.0
2012-02-06 10:30:00,20.29,20.36,20.26,20.32,110000.0,16.0052,16.0604,15.9815,16.0289,110000.0
2012-02-06 11:00:00,20.32,20.37,20.32,20.37,72800.0,16.0289,16.0683,16.0289,16.0683,72800.0
2012-02-06 11:30:00,20.37,20.44,20.37,20.41,72600.0,16.0683,16.1235,16.0683,16.0998,72600.0
2012-02-06 12:00:00,20.42,20.45,20.41,20.44,51400.0,16.1077,16.1314,16.0998,16.1235,51400.0
2012-02-06 12:30:00,20.43,20.48,20.43,20.48,48000.0,16.1156,16.1551,16.1156,16.1551,48000.0
2012-02-06 13:00:00,20.48,20.5,20.46,20.48,72900.0,16.1551,16.1708,16.1393,16.1551,72900.0
2012-02-06 13:30:00,20.48,20.51,20.45,20.47,67600.0,16.1551,16.1787,16.1314,16.1472,67600.0
2012-02-06 14:00:00,20.47,20.53,20.47,20.51,50800.0,16.1472,16.1945,16.1472,16.1787,50800.0
2012-02-06 14:30:00,20.51,20.53,20.41,20.45,147700.0,16.1787,16.1945,16.0998,16.1314,147700.0
2012-02-06 15:00:00,20.44,20.54,20.44,20.53,150700.0,16.1235,16.2024,16.1235,16.1945,150700.0
2012-02-06 15:30:00,20.53,20.57,20.51,20.56,217800.0,16.1945,16.2261,16.1787,16.2182,217800.0
2012-02-07 09:30:00,20.53,20.53,20.34,20.4,94500.0,16.1945,16.1945,16.0446,16.092,94500.0
2012-02-07 10:00:00,20.4,20.44,20.35,20.4,144900.0,16.092,16.1235,16.0525,16.092,144900.0
2012-02-07 10:30:00,20.4,20.6,20.4,20.58,78900.0,16.092,16.2497,16.092,16.2339,78900.0
2012-02-07 11:00:00,20.59,20.63,20.57,20.63,75600.0,16.2418,16.2734,16.2261,16.2734,75600.0
2012-02-07 11:30:00,20.64,20.65,20.57,20.58,55600.0,16.2813,16.2892,16.2261,16.2339,55600.0
2012-02-07 12:00:00,20.57,20.58,20.44,20.44,62800.0,16.2261,16.2339,16.1235,16.1235,62800.0
2012-02-07 12:30:00,20.45,20.47,20.44,20.44,49200.0,16.1314,16.1472,16.1235,16.1235,49200.0
2012-02-07 13:00:00,20.45,20.48,20.41,20.44,86900.0,16.1314,16.1551,16.0998,16.1235,86900.0
2012-02-07 13:30:00,20.44,20.5,20.42,20.49,40300.0,16.1235,16.1708,16.1077,16.163,40300.0
2012-02-07 14:00:00,20.49,20.5,20.46,20.47,54500.0,16.163,16.1708,16.1393,16.1472,54500.0
2012-02-07 14:30:00,20.47,20.48,20.43,20.44,81700.0,16.1472,16.1551,16.1156,16.1235,81700.0
2012-02-07 15:00:00,20.44,20.53,20.44,20.52,90500.0,16.1235,16.1945,16.1235,16.1866,90500.0
2012-02-07 15:30:00,20.53,20.54,20.47,20.48,262300.0,16.1945,16.2024,16.1472,16.1551,262300.0
2012-02-08 09:30:00,20.43,20.49,20.31,20.46,140600.0,16.1156,16.163,16.021,16.1393,140600.0
2012-02-08 10:00:00,20.46,20.52,20.45,20.46,93700.0,16.1393,16.1866,16.1314,16.1393,93700.0
2012-02-08 10:30:00,20.46,20.5,20.36,20.5,127500.0,16.1393,16.1708,16.0604,16.1708,127500.0
2012-02-08 11:00:00,20.5,20.5,20.36,20.39,134000.0,16.1708,16.1708,16.0604,16.0841,134000.0
2012-02-08 11:30:00,20.39,20.39,20.28,20.28,95600.0,16.0841,16.0841,15.9973,15.9973,95600.0
2012-02-08 12:00:00,20.28,20.34,20.26,20.31,120700.0,15.9973,16.0446,15.9815,16.021,120700.0
2012-02-08 12:30:00,20.31,20.31,20.26,20.3,133500.0,16.021,16.021,15.9815,16.0131,133500.0
2012-02-08 13:00:00,20.29,20.39,20.29,20.38,87700.0,16.0052,16.0841,16.0052,16.0762,87700.0
2012-02-08 13:30:00,20.39,20.4,20.31,20.33,125200.0,16.0841,16.092,16.021,16.0367,125200.0
2012-02-08 14:00:00,20.33,20.43,20.33,20.41,84300.0,16.0367,16.1156,16.0367,16.0998,84300.0
2012-02-08 14:30:00,20.41,20.48,20.37,20.45,96900.0,16.0998,16.1551,16.0683,16.1314,96900.0
2012-02-08 15:00:00,20.45,20.47,20.4,20.47,125100.0,16.1314,16.1472,16.092,16.1472,125100.0
2012-02-08 15:30:00,20.47,20.51,20.44,20.48,343700.0,16.1472,16.1787,16.1235,16.1551,343700.0
2012-02-09 09:30:00,20.76,21.5,20.75,20.8,852800.0,16.3759,16.9597,16.368,16.4075,852800.0
2012-02-09 10:00:00,20.82,20.89,20.37,20.48,567100.0,16.4233,16.4785,16.0683,16.1551,567100.0
2012-02-09 10:30:00,20.47,20.72,20.38,20.61,377500.0,16.1472,16.3444,16.0762,16.2576,377500.0
2012-02-09 11:00:00,20.62,20.63,20.45,20.51,214000.0,16.2655,16.2734,16.1314,16.1787,214000.0
2012-02-09 11:30:00,20.51,20.64,20.49,20.59,193900.0,16.1787,16.2813,16.163,16.2418,193900.0
2012-02-09 12:00:00,20.59,20.64,20.45,20.58,277200.0,16.2418,16.2813,16.1314,16.2339,277200.0
2012-02-09 12:30:00,20.59,20.59,20.52,20.52,68000.0,16.2418,16.2418,16.1866,16.1866,68000.0
2012-02-09 13:00:00,20.52,20.62,20.52,20.58,115000.0,16.1866,16.2655,16.1866,16.2339,115000.0
2012-02-09 13:30:00,20.59,20.64,20.59,20.62,100900.0,16.2418,16.2813,16.2418,16.2655,100900.0
2012-02-09 14:00:00,20.62,20.8,20.62,20.78,197700.0,16.2655,16.4075,16.2655,16.3917,197700.0
2012-02-09 14:30:00,20.77,20.78,20.7,20.73,168000.0,16.3838,16.3917,16.3286,16.3523,168000.0
2012-02-09 15:00:00,20.72,20.79,20.7,20.79,205000.0,16.3444,16.3996,16.3286,16.3996,205000.0
2012-02-09 15:30:00,20.78,20.79,20.65,20.77,457300.0,16.3917,16.3996,16.2892,16.3838,457300.0
2012-02-10 09:30:00,21.0,21.11,20.12,20.15,861500.0,16.5653,16.652,15.8711,15.8948,861500.0
2012-02-10 10:00:00,20.16,20.43,20.15,20.32,575400.0,15.9026,16.1156,15.8948,16.0289,575400.0
2012-02-10 10:30:00,20.32,20.34,20.26,20.28,228300.0,16.0289,16.0446,15.9815,15.9973,228300.0
2012-02-10 11:00:00,20.28,20.28,20.07,20.08,283600.0,15.9973,15.9973,15.8316,15.8395,283600.0
2012-02-10 11:30:00,20.08,20.25,20.05,20.22,434500.0,15.8395,15.9736,15.8159,15.95,434500.0
2012-02-10 12:00:00,20.23,20.23,20.06,20.07,117400.0,15.9579,15.9579,15.8238,15.8316,117400.0
2012-02-10 12:30:00,20.07,20.08,19.95,20.02,167200.0,15.8316,15.8395,15.737,15.7922,167200.0
2012-02-10 13:00:00,20.03,20.09,20.03,20.06,136100.0,15.8001,15.8474,15.8001,15.8238,136100.0
2012-02-10 13:30:00,20.05,20.05,19.81,19.83,226500.0,15.8159,15.8159,15.6266,15.6423,226500.0
2012-02-10 14:00:00,19.83,20.16,19.81,20.16,434700.0,15.6423,15.9026,15.6266,15.9026,434700.0
2012-02-10 14:30:00,20.16,20.25,20.12,20.12,158900.0,15.9026,15.9736,15.8711,15.8711,158900.0
2012-02-10 15:00:00,20.13,20.13,20.0,20.09,282100.0,15.879,15.879,15.7764,15.8474,282100.0
2012-02-10 15:30:00,20.09,20.15,20.03,20.08,685100.0,15.8474,15.8948,15.8001,15.8395,685100.0
2012-02-13 09:30:00,20.28,20.37,19.99,20.02,347000.0,15.9973,16.0683,15.7685,15.7922,347000.0
2012-02-13 10:00:00,20.02,20.02,19.77,19.82,320300.0,15.7922,15.7922,15.595,15.6344,320300.0
2012-02-13 10:30:00,19.82,19.83,19.7,19.71,268100.0,15.6344,15.6423,15.5398,15.5477,268100.0
2012-02-13 11:00:00,19.7,19.75,19.63,19.65,306500.0,15.5398,15.5792,15.4846,15.5003,306500.0
2012-02-13 11:30:00,19.66,19.73,19.62,19.63,217500.0,15.5082,15.5635,15.4767,15.4846,217500.0
2012-02-13 12:00:00,19.64,19.64,19.56,19.61,364300.0,15.4925,15.4925,15.4294,15.4688,364300.0
2012-02-13 12:30:00,19.6,19.71,19.57,19.7,208300.0,15.4609,15.5477,15.4372,15.5398,208300.0
2012-02-13 13:00:00,19.69,19.79,19.66,19.68,222200.0,15.5319,15.6108,15.5082,15.524,222200.0
2012-02-13 13:30:00,19.69,19.74,19.65,19.67,207400.0,15.5319,15.5713,15.5003,15.5161,207400.0
2012-02-13 14:00:00,19.67,19.7,19.58,19.6,254400.0,15.5161,15.5398,15.4451,15.4609,254400.0
2012-02-13 14:30:00,19.6,19.66,19.59,19.63,191600.0,15.4609,15.5082,15.453,15.4846,191600.0
2012-02-13 15:00:00,19.63,19.68,19.55,19.68,334200.0,15.4846,15.524,15.4215,15.524,334200.0
2012-02-13 15:30:00,19.67,19.72,19.6,19.61,724600.0,15.5161,15.5556,15.4609,15.4688,724600.0
2012-02-14 09:30:00,19.57,19.61,19.34,19.43,247900.0,15.4372,15.4688,15.2558,15.3268,247900.0
2012-02-14 10:00:00,19.42,19.46,19.32,19.35,203300.0,15.3189,15.3505,15.24,15.2637,203300.0
2012-02-14 10:30:00,19.35,19.41,19.28,19.3,171000.0,15.2637,15.311,15.2085,15.2243,171000.0
2012-02-14 11:00:00,19.3,19.38,19.3,19.34,116400.0,15.2243,15.2874,15.2243,15.2558,116400.0
2012-02-14 11:30:00,19.34,19.44,19.33,19.33,164800.0,15.2558,15.3347,15.2479,15.2479,164800.0
2012-02-14 12:00:00,19.33,19.34,19.26,19.34,393600.0,15.2479,15.2558,15.1927,15.2558,393600.0
2012-02-14 12:30:00,19.34,19.37,19.21,19.21,295400.0,15.2558,15.2795,15.1533,15.1533,295400.0
2012-02-14 13:00:00,19.21,19.28,19.2,19.26,176700.0,15.1533,15.2085,15.1454,15.1927,176700.0
2012-02-14 13:30:00,19.26,19.27,19.21,19.23,176000.0,15.1927,15.2006,15.1533,15.169,176000.0
2012-02-14 14:00:00,19.23,19.24,19.15,19.16,262200.0,15.169,15.1769,15.1059,15.1138,262200.0
2012-02-14 14:30:00,19.16,19.19,19.12,19.17,201200.0,15.1138,15.1375,15.0823,15.1217,201200.0
2012-02-14 15:00:00,19.16,19.2,19.07,19.09,211000.0,15.1138,15.1454,15.0428,15.0586,211000.0
2012-02-14 15:30:00,19.09,19.31,19.08,19.28,592400.0,15.0586,15.2321,15.0507,15.2085,592400.0
2012-02-15 09:30:00,19.37,19.53,19.29,19.53,311500.0,15.2795,15.4057,15.2164,15.4057,311500.0
2012-02-15 10:00:00,19.53,19.61,19.38,19.42,308100.0,15.4057,15.4688,15.2874,15.3189,308100.0
2012-02-15 10:30:00,19.42,19.57,19.34,19.39,246100.0,15.3189,15.4372,15.2558,15.2953,246100.0
2012-02-15 11:00:00,19.4,19.49,19.39,19.47,113800.0,15.3031,15.3741,15.2953,15.3584,113800.0
2012-02-15 11:30:00,19.47,19.48,19.4,19.44,112700.0,15.3584,15.3662,15.3031,15.3347,112700.0
2012-02-15 12:00:00,19.44,19.48,19.42,19.47,181900.0,15.3347,15.3662,15.3189,15.3584,181900.0
2012-02-15 12:30:00,19.47,19.48,19.42,19.44,251300.0,15.3584,15.3662,15.3189,15.3347,251300.0
2012-02-15 13:00:00,19.44,19.49,19.39,19.47,170300.0,15.3347,15.3741,15.2953,15.3584,170300.0
2012-02-15 13:30:00,19.48,19.49,19.43,19.46,375300.0,15.3662,15.3741,15.3268,15.3505,375300.0
2012-02-15 14:00:00,19.47,19.61,19.46,19.55,274500.0,15.3584,15.4688,15.3505,15.4215,274500.0
2012-02-15 14:30:00,19.55,19.65,19.54,19.58,438100.0,15.4215,15.5003,15.4136,15.4451,438100.0
2012-02-15 15:00:00,19.59,19.72,19.55,19.72,685500.0,15.453,15.5556,15.4215,15.5556,685500.0
2012-02-15 15:30:00,19.71,19.8,19.71,19.77,1192500.0,15.5477,15.6187,15.5477,15.595,1192500.0
2012-02-16 09:30:00,19.79,20.39,19.73,20.38,703600.0,15.6108,16.0841,15.5635,16.0762,703600.0
2012-02-16 10:00:00,20.38,20.6,20.38,20.54,562900.0,16.0762,16.2497,16.0762,16.2024,562900.0
2012-02-16 10:30:00,20.55,20.7,20.54,20.55,448800.0,16.2103,16.3286,16.2024,16.2103,448800.0
2012-02-16 11:00:00,20.56,20.64,20.5,20.62,310000.0,16.2182,16.2813,16.1708,16.2655,310000.0
2012-02-16 11:30:00,20.62,20.75,20.6,20.62,276100.0,16.2655,16.368,16.2497,16.2655,276100.0
2012-02-16 12:00:00,20.61,20.64,20.51,20.59,227700.0,16.2576,16.2813,16.1787,16.2418,227700.0
2012-02-16 12:30:00,20.59,20.6,20.45,20.54,267800.0,16.2418,16.2497,16.1314,16.2024,267800.0
2012-02-16 13:00:00,20.54,20.55,20.47,20.49,281700.0,16.2024,16.2103,16.1472,16.163,281700.0
2012-02-16 13:30:00,20.49,20.58,20.48,20.56,193600.0,16.163,16.2339,16.1551,16.2182,193600.0
2012-02-16 14:00:00,20.55,20.56,20.49,20.52,191500.0,16.2103,16.2182,16.163,16.1866,191500.0
2012-02-16 14:30:00,20.51,20.72,20.51,20.65,601000.0,16.1787,16.3444,16.1787,16.2892,601000.0
2012-02-16 15:00:00,20.64,20.64,20.52,20.55,427600.0,16.2813,16.2813,16.1866,16.2103,427600.0
2012-02-16 15:30:00,20.56,20.64,20.55,20.6,880000.0,16.2182,16.2813,16.2103,16.2497,880000.0
2012-02-17 09:30:00,20.73,20.89,20.66,20.83,510100.0,16.3523,16.4785,16.2971,16.4312,510100.0
2012-02-17 10:00:00,20.82,20.89,20.78,20.87,299400.0,16.4233,16.4785,16.3917,16.4627,299400.0
2012-02-17 10:30:00,20.87,20.89,20.84,20.87,294500.0,16.4627,16.4785,16.439,16.4627,294500.0
2012-02-17 11:00:00,20.87,21.01,20.85,20.94,368800.0,16.4627,16.5731,16.4469,16.5179,368800.0
2012-02-17 11:30:00,20.94,20.98,20.93,20.96,226800.0,16.5179,16.5495,16.51,16.5337,226800.0
2012-02-17 12:00:00,20.96,20.98,20.93,20.94,234400.0,16.5337,16.5495,16.51,16.5179,234400.0
2012-02-17 12:30:00,20.94,20.98,20.93,20.97,192400.0,16.5179,16.5495,16.51,16.5416,192400.0
2012-02-17 13:00:00,20.96,21.08,20.96,21.03,255700.0,16.5337,16.6284,16.5337,16.5889,255700.0
2012-02-17 13:30:00,21.03,21.05,21.0,21.02,121100.0,16.5889,16.6047,16.5653,16.581,121100.0
2012-02-17 14:00:00,21.02,21.09,20.97,21.0,991100.0,16.581,16.6362,16.5416,16.5653,991100.0
2012-02-17 14:30:00,21.0,21.01,20.92,20.95,244300.0,16.5653,16.5731,16.5021,16.5258,244300.0
2012-02-17 15:00:00,20.95,21.05,20.94,21.04,860000.0,16.5258,16.6047,16.5179,16.5968,860000.0
2012-02-17 15:30:00,21.03,21.06,20.97,21.04,851900.0,16.5889,16.6126,16.5416,16.5968,851900.0
2012-02-21 09:30:00,21.24,21.24,20.93,20.93,580600.0,16.7546,16.7546,16.51,16.51,580600.0
2012-02-21 10:00:00,20.94,20.99,20.88,20.93,256100.0,16.5179,16.5574,16.4706,16.51,256100.0
2012-02-21 10:30:00,20.93,21.05,20.91,21.01,176500.0,16.51,16.6047,16.4943,16.5731,176500.0
2012-02-21 11:00:00,21.0,21.01,20.91,20.96,175000.0,16.5653,16.5731,16.4943,16.5337,175000.0
2012-02-21 11:30:00,20.96,20.97,20.85,20.97,237900.0,16.5337,16.5416,16.4469,16.5416,237900.0
2012-02-21 12:00:00,20.96,21.02,20.93,20.96,119200.0,16.5337,16.581,16.51,16.5337,119200.0
2012-02-21 12:30:00,20.96,21.0,20.94,20.95,299200.0,16.5337,16.5653,16.5179,16.5258,299200.0
2012-02-21 13:00:00,20.95,20.96,20.92,20.93,97500.0,16.5258,16.5337,16.5021,16.51,97500.0
2012-02-21 13:30:00,20.93,20.96,20.89,20.91,192900.0,16.51,16.5337,16.4785,16.4943,192900.0
2012-02-21 14:00:00,20.91,20.91,20.81,20.82,191100.0,16.4943,16.4943,16.4154,16.4233,191100.0
2012-02-21 14:30:00,20.82,20.84,20.54,20.56,270700.0,16.4233,16.439,16.2024,16.2182,270700.0
2012-02-21 15:00:00,20.55,20.63,20.48,20.5,398000.0,16.2103,16.2734,16.1551,16.1708,398000.0
2012-02-21 15:30:00,20.51,20.65,20.48,20.62,779200.0,16.1787,16.2892,16.1551,16.2655,779200.0
2012-02-22 09:30:00,20.51,20.59,20.25,20.31,318200.0,16.1787,16.2418,15.9736,16.021,318200.0
2012-02-22 10:00:00,20.31,20.43,20.21,20.37,216000.0,16.021,16.1156,15.9421,16.0683,216000.0
2012-02-22 10:30:00,20.37,20.38,20.21,20.36,223900.0,16.0683,16.0762,15.9421,16.0604,223900.0
2012-02-22 11:00:00,20.36,20.41,20.33,20.37,301400.0,16.0604,16.0998,16.0367,16.0683,301400.0
2012-02-22 11:30:00,20.37,20.41,20.31,20.32,273200.0,16.0683,16.0998,16.021,16.0289,273200.0
2012-02-22 12:00:00,20.32,20.33,20.23,20.24,153800.0,16.0289,16.0367,15.9579,15.9657,153800.0
2012-02-22 12:30:00,20.24,20.24,20.03,20.08,423600.0,15.9657,15.9657,15.8001,15.8395,423600.0
2012-02-22 13:00:00,20.07,20.17,20.04,20.13,226500.0,15.8316,15.9105,15.808,15.879,226500.0
2012-02-22 13:30:00,20.13,20.13,20.05,20.09,248800.0,15.879,15.879,15.8159,15.8474,248800.0
2012-02-22 14:00:00,20.1,20.11,20.09,20.1,151000.0,15.8553,15.8632,15.8474,15.8553,151000.0
2012-02-22 14:30:00,20.11,20.11,20.0,20.01,219000.0,15.8632,15.8632,15.7764,15.7843,219000.0
2012-02-22 15:00:00,20.0,20.0,19.91,19.99,371300.0,15.7764,15.7764,15.7054,15.7685,371300.0
2012-02-22 15:30:00,19.98,19.99,19.88,19.9,599900.0,15.7607,15.7685,15.6818,15.6976,599900.0
2012-02-23 09:30:00,19.85,19.95,19.62,19.91,266500.0,15.6581,15.737,15.4767,15.7054,266500.0
2012-02-23 10:00:00,19.91,19.99,19.89,19.91,158200.0,15.7054,15.7685,15.6897,15.7054,158200.0
2012-02-23 10:30:00,19.9,20.03,19.85,20.01,140900.0,15.6976,15.8001,15.6581,15.7843,140900.0
2012-02-23 11:00:00,20.02,20.13,20.0,20.1,277000.0,15.7922,15.879,15.7764,15.8553,277000.0
2012-02-23 11:30:00,20.09,20.11,20.07,20.07,207400.0,15.8474,15.8632,15.8316,15.8316,207400.0
2012-02-23 12:00:00,20.08,20.1,20.03,20.09,144100.0,15.8395,15.8553,15.8001,15.8474,144100.0
2012-02-23 12:30:00,20.09,20.11,20.06,20.07,121900.0,15.8474,15.8632,15.8238,15.8316,121900.0
2012-02-23 13:00:00,20.07,20.09,20.0,20.0,228900.0,15.8316,15.8474,15.7764,15.7764,228900.0
2012-02-23 13:30:00,20.0,20.02,19.92,19.92,202700.0,15.7764,15.7922,15.7133,15.7133,202700.0
2012-02-23 14:00:00,19.92,19.95,19.88,19.93,168400.0,15.7133,15.737,15.6818,15.7212,168400.0
2012-02-23 14:30:00,19.93,19.93,19.81,19.86,390300.0,15.7212,15.7212,15.6266,15.666,390300.0
2012-02-23 15:00:00,19.86,19.93,19.85,19.92,301000.0,15.666,15.7212,15.6581,15.7133,301000.0
2012-02-23 15:30:00,19.92,19.95,19.86,19.93,495200.0,15.7133,15.737,15.666,15.7212,495200.0
2012-02-24 09:30:00,20.02,20.07,19.93,20.04,103200.0,15.7922,15.8316,15.7212,15.808,103200.0
2012-02-24 10:00:00,20.05,20.09,19.96,20.01,211600.0,15.8159,15.8474,15.7449,15.7843,211600.0
2012-02-24 10:30:00,20.01,20.04,19.92,19.95,61300.0,15.7843,15.808,15.7133,15.737,61300.0
2012-02-24 11:00:00,19.94,19.96,19.94,19.96,69300.0,15.7291,15.7449,15.7291,15.7449,69300.0
2012-02-24 11:30:00,19.95,19.96,19.91,19.95,67500.0,15.737,15.7449,15.7054,15.737,67500.0
2012-02-24 12:00:00,19.95,19.96,19.93,19.96,218800.0,15.737,15.7449,15.7212,15.7449,218800.0
2012-02-24 12:30:00,19.96,20.03,19.94,19.99,130300.0,15.7449,15.8001,15.7291,15.7685,130300.0
2012-02-24 13:00:00,19.99,20.0,19.97,19.98,109800.0,15.7685,15.7764,15.7528,15.7607,109800.0
2012-02-24 13:30:00,19.98,19.98,19.93,19.94,125000.0,15.7607,15.7607,15.7212,15.7291,125000.0
2012-02-24 14:00:00,19.94,19.95,19.9,19.91,144100.0,15.7291,15.737,15.6976,15.7054,144100.0
2012-02-24 14:30:00,19.9,19.91,19.84,19.84,168700.0,15.6976,15.7054,15.6502,15.6502,168700.0
2012-02-24 15:00:00,19.85,19.88,19.78,19.78,242600.0,15.6581,15.6818,15.6029,15.6029,242600.0
2012-02-24 15:30:00,19.78,19.84,19.76,19.82,494100.0,15.6029,15.6502,15.5871,15.6344,494100.0
2012-02-27 09:30:00,19.64,19.65,19.33,19.55,354100.0,15.4925,15.5003,15.2479,15.4215,354100.0
2012-02-27 10:00:00,19.55,19.68,19.55,19.64,125300.0,15.4215,15.524,15.4215,15.4925,125300.0
2012-02-27 10:30:00,19.63,19.83,19.62,19.8,175600.0,15.4846,15.6423,15.4767,15.6187,175600.0
2012-02-27 11:00:00,19.8,19.9,19.79,19.87,159600.0,15.6187,15.6976,15.6108,15.6739,159600.0
2012-02-27 11:30:00,19.87,19.87,19.81,19.87,87400.0,15.6739,15.6739,15.6266,15.6739,87400.0
2012-02-27 12:00:00,19.87,19.93,19.87,19.92,91400.0,15.6739,15.7212,15.6739,15.7133,91400.0
2012-02-27 12:30:00,19.92,20.04,19.91,20.0,135400.0,15.7133,15.808,15.7054,15.7764,135400.0
2012-02-27 13:00:00,20.0,20.0,19.94,19.97,665400.0,15.7764,15.7764,15.7291,15.7528,665400.0
2012-02-27 13:30:00,19.97,20.09,19.96,20.05,176000.0,15.7528,15.8474,15.7449,15.8159,176000.0
2012-02-27 14:00:00,20.05,20.08,20.04,20.06,138500.0,15.8159,15.8395,15.808,15.8238,138500.0
2012-02-27 14:30:00,20.06,20.09,20.05,20.07,155000.0,15.8238,15.8474,15.8159,15.8316,155000.0
2012-02-27 15:00:00,20.06,20.08,19.98,19.99,261600.0,15.8238,15.8395,15.7607,15.7685,261600.0
2012-02-27 15:30:00,20.0,20.04,19.94,19.96,416000.0,15.7764,15.808,15.7291,15.7449,416000.0
2012-02-28 09:30:00,19.92,19.99,19.82,19.99,292200.0,15.7133,15.7685,15.6344,15.7685,292200.0
2012-02-28 10:00:00,19.99,20.01,19.79,19.85,219500.0,15.7685,15.7843,15.6108,15.6581,219500.0
2012-02-28 10:30:00,19.85,19.96,19.85,19.93,115500.0,15.6581,15.7449,15.6581,15.7212,115500.0
2012-02-28 11:00:00,19.94,19.97,19.9,19.94,73100.0,15.7291,15.7528,15.6976,15.7291,73100.0
2012-02-28 11:30:00,19.94,20.0,19.9,19.96,237700.0,15.7291,15.7764,15.6976,15.7449,237700.0
2012-02-28 12:00:00,19.96,19.97,19.92,19.94,142300.0,15.7449,15.7528,15.7133,15.7291,142300.0
2012-02-28 12:30:00,19.94,19.95,19.89,19.9,93000.0,15.7291,15.737,15.6897,15.6976,93000.0
2012-02-28 13:00:00,19.89,19.94,19.89,19.92,68800.0,15.6897,15.7291,15.6897,15.7133,68800.0
2012-02-28 13:30:00,19.91,19.91,19.84,19.88,149700.0,15.7054,15.7054,15.6502,15.6818,149700.0
2012-02-28 14:00:00,19.88,19.9,19.81,19.82,65100.0,15.6818,15.6976,15.6266,15.6344,65100.0
2012-02-28 14:30:00,19.82,19.87,19.82,19.85,76700.0,15.6344,15.6739,15.6344,15.6581,76700.0
2012-02-28 15:00:00,19.86,19.9,19.84,19.88,140400.0,15.666,15.6976,15.6502,15.6818,140400.0
2012-02-28 15:30:00,19.88,19.98,19.88,19.94,385700.0,15.6818,15.7607,15.6818,15.7291,385700.0
2012-02-29 09:30:00,19.8,19.87,19.74,19.75,155600.0,15.7221,15.7777,15.6745,15.6824,155600.0
2012-02-29 10:00:00,19.76,19.79,19.66,19.67,170200.0,15.6903,15.7142,15.6109,15.6189,170200.0
2012-02-29 10:30:00,19.66,19.66,19.4,19.51,166700.0,15.6109,15.6109,15.4045,15.4918,166700.0
2012-02-29 11:00:00,19.5,19.59,19.45,19.47,355200.0,15.4839,15.5554,15.4442,15.4601,355200.0
2012-02-29 11:30:00,19.46,19.73,19.44,19.69,179600.0,15.4521,15.6665,15.4362,15.6348,179600.0
2012-02-29 12:00:00,19.68,19.76,19.62,19.71,99900.0,15.6268,15.6903,15.5792,15.6506,99900.0
2012-02-29 12:30:00,19.71,19.71,19.66,19.7,112100.0,15.6506,15.6506,15.6109,15.6427,112100.0
2012-02-29 13:00:00,19.7,19.75,19.69,19.7,115700.0,15.6427,15.6824,15.6348,15.6427,115700.0
2012-02-29 13:30:00,19.7,19.73,19.63,19.67,140000.0,15.6427,15.6665,15.5871,15.6189,140000.0
2012-02-29 14:00:00,19.67,19.69,19.64,19.69,85600.0,15.6189,15.6348,15.5951,15.6348,85600.0
2012-02-29 14:30:00,19.69,19.74,19.64,19.66,166900.0,15.6348,15.6745,15.5951,15.6109,166900.0
2012-02-29 15:00:00,19.65,19.68,19.64,19.65,234300.0,15.603,15.6268,15.5951,15.603,234300.0
2012-02-29 15:30:00,19.65,19.67,19.55,19.61,694800.0,15.603,15.6189,15.5236,15.5712,694800.0
2012-03-01 09:30:00,19.65,19.75,19.52,19.75,112700.0,15.603,15.6824,15.4998,15.6824,112700.0
2012-03-01 10:00:00,19.74,19.74,19.61,19.7,212500.0,15.6745,15.6745,15.5712,15.6427,212500.0
2012-03-01 10:30:00,19.71,19.71,19.63,19.71,160300.0,15.6506,15.6506,15.5871,15.6506,160300.0
2012-03-01 11:00:00,19.71,19.76,19.65,19.74,176000.0,15.6506,15.6903,15.603,15.6745,176000.0
2012-03-01 11:30:00,19.74,19.82,19.71,19.78,88200.0,15.6745,15.738,15.6506,15.7062,88200.0
2012-03-01 12:00:00,19.78,19.87,19.76,19.84,192100.0,15.7062,15.7777,15.6903,15.7539,192100.0
2012-03-01 12:30:00,19.84,19.84,19.74,19.75,80300.0,15.7539,15.7539,15.6745,15.6824,80300.0
2012-03-01 13:00:00,19.74,19.79,19.73,19.78,133400.0,15.6745,15.7142,15.6665,15.7062,133400.0
2012-03-01 13:30:00,19.78,19.91,19.78,19.9,198600.0,15.7062,15.8094,15.7062,15.8015,198600.0
2012-03-01 14:00:00,19.91,19.91,19.79,19.82,231500.0,15.8094,15.8094,15.7142,15.738,231500.0
2012-03-01 14:30:00,19.82,19.83,19.76,19.77,153100.0,15.738,15.7459,15.6903,15.6983,153100.0
2012-03-01 15:00:00,19.78,19.78,19.67,19.73,261900.0,15.7062,15.7062,15.6189,15.6665,261900.0
2012-03-01 15:30:00,19.73,19.76,19.65,19.72,295600.0,15.6665,15.6903,15.603,15.6586,295600.0
2012-03-02 09:30:00,19.68,19.68,19.51,19.58,112900.0,15.6268,15.6268,15.4918,15.5474,112900.0
2012-03-02 10:00:00,19.58,19.78,19.54,19.78,128600.0,15.5474,15.7062,15.5157,15.7062,128600.0
2012-03-02 10:30:00,19.78,19.85,19.74,19.75,107400.0,15.7062,15.7618,15.6745,15.6824,107400.0
2012-03-02 11:00:00,19.76,19.77,19.64,19.72,85300.0,15.6903,15.6983,15.5951,15.6586,85300.0
2012-03-02 11:30:00,19.72,19.74,19.66,19.71,145500.0,15.6586,15.6745,15.6109,15.6506,145500.0
2012-03-02 12:00:00,19.72,19.72,19.67,19.7,142200.0,15.6586,15.6586,15.6189,15.6427,142200.0
2012-03-02 12:30:00,19.7,19.74,19.69,19.73,186600.0,15.6427,15.6745,15.6348,15.6665,186600.0
2012-03-02 13:00:00,19.73,19.76,19.69,19.73,175100.0,15.6665,15.6903,15.6348,15.6665,175100.0
2012-03-02 13:30:00,19.73,19.77,19.71,19.77,122400.0,15.6665,15.6983,15.6506,15.6983,122400.0
2012-03-02 14:00:00,19.77,19.8,19.74,19.76,104100.0,15.6983,15.7221,15.6745,15.6903,104100.0
2012-03-02 14:30:00,19.76,19.82,19.75,19.78,120800.0,15.6903,15.738,15.6824,15.7062,120800.0
2012-03-02 15:00:00,19.78,19.82,19.77,19.81,216400.0,15.7062,15.738,15.6983,15.73,216400.0
2012-03-02 15:30:00,19.8,19.84,19.75,19.77,429000.0,15.7221,15.7539,15.6824,15.6983,429000.0
2012-03-05 09:30:00,19.62,19.72,19.39,19.61,201400.0,15.5792,15.6586,15.3965,15.5712,201400.0
2012-03-05 10:00:00,19.6,19.67,19.51,19.54,219600.0,15.5633,15.6189,15.4918,15.5157,219600.0
2012-03-05 10:30:00,19.53,19.59,19.52,19.54,240600.0,15.5077,15.5554,15.4998,15.5157,240600.0
2012-03-05 11:00:00,19.54,19.55,19.43,19.5,223300.0,15.5157,15.5236,15.4283,15.4839,223300.0
2012-03-05 11:30:00,19.49,19.5,19.43,19.44,99100.0,15.4759,15.4839,15.4283,15.4362,99100.0
2012-03-05 12:00:00,19.44,19.45,19.41,19.44,89000.0,15.4362,15.4442,15.4124,15.4362,89000.0
2012-03-05 12:30:00,19.44,19.47,19.38,19.39,108500.0,15.4362,15.4601,15.3886,15.3965,108500.0
2012-03-05 13:00:00,19.38,19.47,19.37,19.46,134300.0,15.3886,15.4601,15.3807,15.4521,134300.0
2012-03-05 13:30:00,19.46,19.48,19.42,19.47,114600.0,15.4521,15.468,15.4204,15.4601,114600.0
2012-03-05 14:00:00,19.48,19.52,19.46,19.52,126400.0,15.468,15.4998,15.4521,15.4998,126400.0
2012-03-05 14:30:00,19.52,19.62,19.49,19.6,207600.0,15.4998,15.5792,15.4759,15.5633,207600.0
2012-03-05 15:00:00,19.6,19.62,19.57,19.59,156500.0,15.5633,15.5792,15.5395,15.5554,156500.0
2012-03-05 15:30:00,19.59,19.65,19.57,19.61,1150600.0,15.5554,15.603,15.5395,15.5712,1150600.0
2012-03-06 09:30:00,19.39,19.39,19.19,19.28,197000.0,15.3965,15.3965,15.2377,15.3092,197000.0
2012-03-06 10:00:00,19.27,19.42,19.26,19.31,262300.0,15.3013,15.4204,15.2933,15.333,262300.0
2012-03-06 10:30:00,19.3,19.42,19.3,19.41,199800.0,15.3251,15.4204,15.3251,15.4124,199800.0
2012-03-06 11:00:00,19.41,19.49,19.38,19.44,194500.0,15.4124,15.4759,15.3886,15.4362,194500.0
2012-03-06 11:30:00,19.44,19.44,19.39,19.41,106400.0,15.4362,15.4362,15.3965,15.4124,106400.0
2012-03-06 12:00:00,19.41,19.44,19.34,19.35,129100.0,15.4124,15.4362,15.3568,15.3648,129100.0
2012-03-06 12:30:00,19.35,19.46,19.35,19.45,281000.0,15.3648,15.4521,15.3648,15.4442,281000.0
2012-03-06 13:00:00,19.45,19.49,19.41,19.44,146000.0,15.4442,15.4759,15.4124,15.4362,146000.0
2012-03-06 13:30:00,19.45,19.56,19.43,19.48,246200.0,15.4442,15.5315,15.4283,15.468,246200.0
2012-03-06 14:00:00,19.47,19.5,19.44,19.5,209700.0,15.4601,15.4839,15.4362,15.4839,209700.0
2012-03-06 14:30:00,19.49,19.52,19.46,19.5,271300.0,15.4759,15.4998,15.4521,15.4839,271300.0
2012-03-06 15:00:00,19.5,19.54,19.49,19.49,240700.0,15.4839,15.5157,15.4759,15.4759,240700.0
2012-03-06 15:30:00,19.49,19.63,19.49,19.61,1330400.0,15.4759,15.5871,15.4759,15.5712,1330400.0
2012-03-07 09:30:00,19.65,19.66,19.55,19.59,167300.0,15.603,15.6109,15.5236,15.5554,167300.0
2012-03-07 10:00:00,19.58,19.69,19.56,19.63,219800.0,15.5474,15.6348,15.5315,15.5871,219800.0
2012-03-07 10:30:00,19.63,19.68,19.55,19.61,262700.0,15.5871,15.6268,15.5236,15.5712,262700.0
2012-03-07 11:00:00,19.6,19.77,19.6,19.73,172000.0,15.5633,15.6983,15.5633,15.6665,172000.0
2012-03-07 11:30:00,19.73,19.73,19.67,19.7,122600.0,15.6665,15.6665,15.6189,15.6427,122600.0
2012-03-07 12:00:00,19.7,19.71,19.64,19.67,108100.0,15.6427,15.6506,15.5951,15.6189,108100.0
2012-03-07 12:30:00,19.68,19.69,19.63,19.64,85100.0,15.6268,15.6348,15.5871,15.5951,85100.0
2012-03-07 13:00:00,19.63,19.64,19.58,19.59,103800.0,15.5871,15.5951,15.5474,15.5554,103800.0
2012-03-07 13:30:00,19.59,19.61,19.55,19.55,169200.0,15.5554,15.5712,15.5236,15.5236,169200.0
2012-03-07 14:00:00,19.55,19.59,19.52,19.54,118700.0,15.5236,15.5554,15.4998,15.5157,118700.0
2012-03-07 14:30:00,19.54,19.6,19.51,19.59,103800.0,15.5157,15.5633,15.4918,15.5554,103800.0
2012-03-07 15:00:00,19.59,19.6,19.55,19.57,158000.0,15.5554,15.5633,15.5236,15.5395,158000.0
2012-03-07 15:30:00,19.58,19.64,19.55,19.58,347800.0,15.5474,15.5951,15.5236,15.5474,347800.0
2012-03-08 09:30:00,19.69,19.81,19.61,19.64,198300.0,15.6348,15.73,15.5712,15.5951,198300.0
2012-03-08 10:00:00,19.65,19.65,19.44,19.47,383600.0,15.603,15.603,15.4362,15.4601,383600.0
2012-03-08 10:30:00,19.47,19.55,19.45,19.55,143300.0,15.4601,15.5236,15.4442,15.5236,143300.0
2012-03-08 11:00:00,19.55,19.63,19.54,19.56,142400.0,15.5236,15.5871,15.5157,15.5315,142400.0
2012-03-08 11:30:00,19.56,19.59,19.5,19.5,121700.0,15.5315,15.5554,15.4839,15.4839,121700.0
2012-03-08 12:00:00,19.51,19.53,19.48,19.49,98300.0,15.4918,15.5077,15.468,15.4759,98300.0
2012-03-08 12:30:00,19.49,19.51,19.46,19.51,121800.0,15.4759,15.4918,15.4521,15.4918,121800.0
2012-03-08 13:00:00,19.51,19.56,19.5,19.53,126100.0,15.4918,15.5315,15.4839,15.5077,126100.0
2012-03-08 13:30:00,19.52,19.54,19.46,19.5,201800.0,15.4998,15.5157,15.4521,15.4839,201800.0
2012-03-08 14:00:00,19.5,19.5,19.44,19.45,131200.0,15.4839,15.4839,15.4362,15.4442,131200.0
2012-03-08 14:30:00,19.45,19.53,19.44,19.48,155700.0,15.4442,15.5077,15.4362,15.468,155700.0
2012-03-08 15:00:00,19.48,19.51,19.45,19.47,175400.0,15.468,15.4918,15.4442,15.4601,175400.0
2012-03-08 15:30:00,19.47,19.53,19.43,19.45,635700.0,15.4601,15.5077,15.4283,15.4442,635700.0
2012-03-09 09:30:00,19.46,19.59,19.46,19.46,90200.0,15.4521,15.5554,15.4521,15.4521,90200.0
2012-03-09 10:00:00,19.44,19.71,19.44,19.64,137500.0,15.4362,15.6506,15.4362,15.5951,137500.0
2012-03-09 10:30:00,19.65,19.68,19.58,19.58,98600.0,15.603,15.6268,15.5474,15.5474,98600.0
2012-03-09 11:00:00,19.59,19.64,19.55,19.61,78300.0,15.5554,15.5951,15.5236,15.5712,78300.0
2012-03-09 11:30:00,19.62,19.62,19.56,19.62,58700.0,15.5792,15.5792,15.5315,15.5792,58700.0
2012-03-09 12:00:00,19.62,19.64,19.6,19.6,49100.0,15.5792,15.5951,15.5633,15.5633,49100.0
2012-03-09 12:30:00,19.61,19.62,19.58,19.59,77300.0,15.5712,15.5792,15.5474,15.5554,77300.0
2012-03-09 13:00:00,19.6,19.62,19.56,19.57,88800.0,15.5633,15.5792,15.5315,15.5395,88800.0
2012-03-09 13:30:00,19.57,19.59,19.56,19.58,48500.0,15.5395,15.5554,15.5315,15.5474,48500.0
2012-03-09 14:00:00,19.59,19.61,19.55,19.56,73200.0,15.5554,15.5712,15.5236,15.5315,73200.0
2012-03-09 14:30:00,19.56,19.56,19.41,19.42,137900.0,15.5315,15.5315,15.4124,15.4204,137900.0
2012-03-09 15:00:00,19.42,19.48,19.42,19.45,94400.0,15.4204,15.468,15.4204,15.4442,94400.0
2012-03-09 15:30:00,19.46,19.51,19.43,19.49,412200.0,15.4521,15.4918,15.4283,15.4759,412200.0
2012-03-12 09:30:00,19.5,19.5,19.27,19.27,78200.0,15.4839,15.4839,15.3013,15.3013,78200.0
2012-03-12 10:00:00,19.27,19.27,19.14,19.17,112000.0,15.3013,15.3013,15.198,15.2219,112000.0
2012-03-12 10:30:00,19.18,19.2,19.13,19.16,125300.0,15.2298,15.2457,15.1901,15.2139,125300.0
2012-03-12 11:00:00,19.16,19.2,19.1,19.11,129700.0,15.2139,15.2457,15.1663,15.1742,129700.0
2012-03-12 11:30:00,19.11,19.14,19.04,19.04,178500.0,15.1742,15.198,15.1186,15.1186,178500.0
2012-03-12 12:00:00,19.05,19.19,19.04,19.16,100000.0,15.1266,15.2377,15.1186,15.2139,100000.0
2012-03-12 12:30:00,19.17,19.18,19.12,19.12,60400.0,15.2219,15.2298,15.1822,15.1822,60400.0
2012-03-12 13:00:00,19.13,19.13,19.06,19.1,68800.0,15.1901,15.1901,15.1345,15.1663,68800.0
2012-03-12 13:30:00,19.1,19.22,19.09,19.15,119100.0,15.1663,15.2616,15.1583,15.206,119100.0
2012-03-12 14:00:00,19.15,19.2,19.11,19.19,106100.0,15.206,15.2457,15.1742,15.2377,106100.0
2012-03-12 14:30:00,19.19,19.21,19.16,19.16,123300.0,15.2377,15.2536,15.2139,15.2139,123300.0
2012-03-12 15:00:00,19.16,19.25,19.11,19.24,421600.0,15.2139,15.2854,15.1742,15.2774,421600.0
2012-03-12 15:30:00,19.24,19.25,19.19,19.22,326900.0,15.2774,15.2854,15.2377,15.2616,326900.0
2012-03-13 09:30:00,19.3,19.38,19.28,19.36,124200.0,15.3251,15.3886,15.3092,15.3727,124200.0
2012-03-13 10:00:00,19.35,19.49,19.34,19.47,91000.0,15.3648,15.4759,15.3568,15.4601,91000.0
2012-03-13 10:30:00,19.47,19.55,19.47,19.52,110000.0,15.4601,15.5236,15.4601,15.4998,110000.0
2012-03-13 11:00:00,19.52,19.55,19.48,19.48,63500.0,15.4998,15.5236,15.468,15.468,63500.0
2012-03-13 11:30:00,19.49,19.57,19.47,19.53,82300.0,15.4759,15.5395,15.4601,15.5077,82300.0
2012-03-13 12:00:00,19.53,19.56,19.52,19.55,46200.0,15.5077,15.5315,15.4998,15.5236,46200.0
2012-03-13 12:30:00,19.55,19.62,19.55,19.57,116800.0,15.5236,15.5792,15.5236,15.5395,116800.0
2012-03-13 13:00:00,19.57,19.57,19.49,19.49,107100.0,15.5395,15.5395,15.4759,15.4759,107100.0
2012-03-13 13:30:00,19.5,19.5,19.46,19.46,47200.0,15.4839,15.4839,15.4521,15.4521,47200.0
2012-03-13 14:00:00,19.46,19.56,19.43,19.49,145200.0,15.4521,15.5315,15.4283,15.4759,145200.0
2012-03-13 14:30:00,19.49,19.58,19.49,19.56,147700.0,15.4759,15.5474,15.4759,15.5315,147700.0
2012-03-13 15:00:00,19.56,19.73,19.56,19.68,232200.0,15.5315,15.6665,15.5315,15.6268,232200.0
2012-03-13 15:30:00,19.68,19.81,19.66,19.76,441600.0,15.6268,15.73,15.6109,15.6903,441600.0
2012-03-14 09:30:00,19.71,19.87,19.61,19.86,127600.0,15.6506,15.7777,15.5712,15.7697,127600.0
2012-03-14 10:00:00,19.85,19.99,19.81,19.92,284600.0,15.7618,15.873,15.73,15.8174,284600.0
2012-03-14 10:30:00,19.93,19.98,19.9,19.91,219400.0,15.8253,15.865,15.8015,15.8094,219400.0
2012-03-14 11:00:00,19.9,19.91,19.8,19.84,160500.0,15.8015,15.8094,15.7221,15.7539,160500.0
2012-03-14 11:30:00,19.84,19.92,19.81,19.89,125600.0,15.7539,15.8174,15.73,15.7936,125600.0
2012-03-14 12:00:00,19.89,19.9,19.84,19.85,163400.0,15.7936,15.8015,15.7539,15.7618,163400.0
2012-03-14 12:30:00,19.85,19.91,19.85,19.86,113000.0,15.7618,15.8094,15.7618,15.7697,113000.0
2012-03-14 13:00:00,19.87,19.96,19.86,19.96,97200.0,15.7777,15.8492,15.7697,15.8492,97200.0
2012-03-14 13:30:00,19.96,19.96,19.87,19.87,175200.0,15.8492,15.8492,15.7777,15.7777,175200.0
2012-03-14 14:00:00,19.87,19.88,19.81,19.86,63700.0,15.7777,15.7856,15.73,15.7697,63700.0
2012-03-14 14:30:00,19.86,19.88,19.82,19.87,122700.0,15.7697,15.7856,15.738,15.7777,122700.0
2012-03-14 15:00:00,19.86,19.9,19.79,19.9,163700.0,15.7697,15.8015,15.7142,15.8015,163700.0
2012-03-14 15:30:00,19.89,19.92,19.86,19.89,349600.0,15.7936,15.8174,15.7697,15.7936,349600.0
2012-03-15 09:30:00,19.88,19.89,19.68,19.76,99600.0,15.7856,15.7936,15.6268,15.6903,99600.0
2012-03-15 10:00:00,19.77,19.99,19.75,19.9,206000.0,15.6983,15.873,15.6824,15.8015,206000.0
2012-03-15 10:30:00,19.91,19.94,19.83,19.85,102200.0,15.8094,15.8333,15.7459,15.7618,102200.0
2012-03-15 11:00:00,19.85,19.9,19.8,19.87,110900.0,15.7618,15.8015,15.7221,15.7777,110900.0
2012-03-15 11:30:00,19.87,19.91,19.82,19.88,106900.0,15.7777,15.8094,15.738,15.7856,106900.0
2012-03-15 12:00:00,19.88,19.95,19.87,19.93,160200.0,15.7856,15.8412,15.7777,15.8253,160200.0
2012-03-15 12:30:00,19.92,19.95,19.88,19.89,109800.0,15.8174,15.8412,15.7856,15.7936,109800.0
2012-03-15 13:00:00,19.89,19.91,19.85,19.86,334500.0,15.7936,15.8094,15.7618,15.7697,334500.0
2012-03-15 13:30:00,19.87,19.87,19.83,19.83,78200.0,15.7777,15.7777,15.7459,15.7459,78200.0
2012-03-15 14:00:00,19.83,19.95,19.83,19.95,202000.0,15.7459,15.8412,15.7459,15.8412,202000.0
2012-03-15 14:30:00,19.94,20.05,19.94,20.02,331600.0,15.8333,15.9206,15.8333,15.8968,331600.0
2012-03-15 15:00:00,20.02,20.04,20.0,20.03,780500.0,15.8968,15.9127,15.8809,15.9047,780500.0
2012-03-15 15:30:00,20.04,20.1,20.03,20.05,367100.0,15.9127,15.9603,15.9047,15.9206,367100.0
2012-03-16 09:30:00,20.11,20.25,20.09,20.16,381800.0,15.9683,16.0794,15.9524,16.008,381800.0
2012-03-16 10:00:00,20.16,20.45,20.15,20.38,372700.0,16.008,16.2382,16.0,16.1826,372700.0
2012-03-16 10:30:00,20.38,20.41,20.28,20.32,167200.0,16.1826,16.2065,16.1032,16.135,167200.0
2012-03-16 11:00:00,20.32,20.35,20.3,20.31,166800.0,16.135,16.1588,16.1191,16.1271,166800.0
2012-03-16 11:30:00,20.31,20.35,20.29,20.35,103500.0,16.1271,16.1588,16.1112,16.1588,103500.0
2012-03-16 12:00:00,20.35,20.35,20.28,20.3,161800.0,16.1588,16.1588,16.1032,16.1191,161800.0
2012-03-16 12:30:00,20.29,20.33,20.29,20.3,109200.0,16.1112,16.1429,16.1112,16.1191,109200.0
2012-03-16 13:00:00,20.29,20.32,20.25,20.32,153200.0,16.1112,16.135,16.0794,16.135,153200.0
2012-03-16 13:30:00,20.32,20.36,20.31,20.34,162100.0,16.135,16.1668,16.1271,16.1509,162100.0
2012-03-16 14:00:00,20.34,20.41,20.33,20.41,286800.0,16.1509,16.2065,16.1429,16.2065,286800.0
2012-03-16 14:30:00,20.4,20.41,20.33,20.39,297900.0,16.1985,16.2065,16.1429,16.1906,297900.0
2012-03-16 15:00:00,20.38,20.4,20.32,20.33,220800.0,16.1826,16.1985,16.135,16.1429,220800.0
2012-03-16 15:30:00,20.33,20.38,20.29,20.34,619500.0,16.1429,16.1826,16.1112,16.1509,619500.0
2012-03-19 09:30:00,20.3,20.33,20.2,20.31,298000.0,16.1191,16.1429,16.0397,16.1271,298000.0
2012-03-19 10:00:00,20.3,20.3,20.11,20.17,207900.0,16.1191,16.1191,15.9683,16.0159,207900.0
2012-03-19 10:30:00,20.18,20.23,20.15,20.21,78300.0,16.0238,16.0635,16.0,16.0477,78300.0
2012-03-19 11:00:00,20.2,20.25,20.17,20.23,147700.0,16.0397,16.0794,16.0159,16.0635,147700.0
2012-03-19 11:30:00,20.22,20.3,20.22,20.29,340100.0,16.0556,16.1191,16.0556,16.1112,340100.0
2012-03-19 12:00:00,20.28,20.31,20.24,20.31,209600.0,16.1032,16.1271,16.0715,16.1271,209600.0
2012-03-19 12:30:00,20.31,20.31,20.27,20.3,339700.0,16.1271,16.1271,16.0953,16.1191,339700.0
2012-03-19 13:00:00,20.29,20.33,20.27,20.32,398600.0,16.1112,16.1429,16.0953,16.135,398600.0
2012-03-19 13:30:00,20.32,20.34,20.28,20.31,471800.0,16.135,16.1509,16.1032,16.1271,471800.0
2012-03-19 14:00:00,20.32,20.37,20.3,20.33,232600.0,16.135,16.1747,16.1191,16.1429,232600.0
2012-03-19 14:30:00,20.32,20.32,20.29,20.32,197600.0,16.135,16.135,16.1112,16.135,197600.0
2012-03-19 15:00:00,20.31,20.32,20.18,20.22,438400.0,16.1271,16.135,16.0238,16.0556,438400.0
2012-03-19 15:30:00,20.21,20.24,20.14,20.17,449300.0,16.0477,16.0715,15.9921,16.0159,449300.0
2012-03-20 09:30:00,20.01,20.09,19.95,20.04,116300.0,15.8889,15.9524,15.8412,15.9127,116300.0
2012-03-20 10:00:00,20.04,20.12,19.97,20.0,120000.0,15.9127,15.9762,15.8571,15.8809,120000.0
2012-03-20 10:30:00,20.0,20.05,19.97,19.99,88600.0,15.8809,15.9206,15.8571,15.873,88600.0
2012-03-20 11:00:00,19.98,20.03,19.98,20.01,85500.0,15.865,15.9047,15.865,15.8889,85500.0
2012-03-20 11:30:00,20.0,20.01,19.86,19.92,87200.0,15.8809,15.8889,15.7697,15.8174,87200.0
2012-03-20 12:00:00,19.91,19.94,19.85,19.88,95200.0,15.8094,15.8333,15.7618,15.7856,95200.0
2012-03-20 12:30:00,19.89,19.94,19.87,19.88,58000.0,15.7936,15.8333,15.7777,15.7856,58000.0
2012-03-20 13:00:00,19.89,19.96,19.88,19.96,71000.0,15.7936,15.8492,15.7856,15.8492,71000.0
2012-03-20 13:30:00,19.96,19.96,19.9,19.94,44100.0,15.8492,15.8492,15.8015,15.8333,44100.0
2012-03-20 14:00:00,19.94,19.98,19.91,19.96,85900.0,15.8333,15.865,15.8094,15.8492,85900.0
2012-03-20 14:30:00,19.96,19.97,19.94,19.95,48800.0,15.8492,15.8571,15.8333,15.8412,48800.0
2012-03-20 15:00:00,19.96,19.99,19.93,19.95,132600.0,15.8492,15.873,15.8253,15.8412,132600.0
2012-03-20 15:30:00,19.94,19.97,19.87,19.9,345600.0,15.8333,15.8571,15.7777,15.8015,345600.0
2012-03-21 09:30:00,19.89,19.94,19.75,19.78,130300.0,15.7936,15.8333,15.6824,15.7062,130300.0
2012-03-21 10:00:00,19.77,19.87,19.71,19.8,197600.0,15.6983,15.7777,15.6506,15.7221,197600.0
2012-03-21 10:30:00,19.81,19.84,19.75,19.78,137200.0,15.73,15.7539,15.6824,15.7062,137200.0
2012-03-21 11:00:00,19.77,19.84,19.75,19.82,94500.0,15.6983,15.7539,15.6824,15.738,94500.0
2012-03-21 11:30:00,19.82,19.87,19.79,19.81,66500.0,15.738,15.7777,15.7142,15.73,66500.0
2012-03-21 12:00:00,19.82,19.95,19.81,19.93,112600.0,15.738,15.8412,15.73,15.8253,112600.0
2012-03-21 12:30:00,19.94,19.97,19.92,19.93,59400.0,15.8333,15.8571,15.8174,15.8253,59400.0
2012-03-21 13:00:00,19.93,19.95,19.86,19.92,171500.0,15.8253,15.8412,15.7697,15.8174,171500.0
2012-03-21 13:30:00,19.91,19.92,19.86,19.88,32000.0,15.8094,15.8174,15.7697,15.7856,32000.0
2012-03-21 14:00:00,19.89,19.92,19.87,19.9,65300.0,15.7936,15.8174,15.7777,15.8015,65300.0
2012-03-21 14:30:00,19.89,19.93,19.88,19.9,47400.0,15.7936,15.8253,15.7856,15.8015,47400.0
2012-03-21 15:00:00,19.9,19.94,19.88,19.91,66100.0,15.8015,15.8333,15.7856,15.8094,66100.0
2012-03-21 15:30:00,19.9,19.94,19.89,19.9,248200.0,15.8015,15.8333,15.7936,15.8015,248200.0
2012-03-22 09:30:00,19.78,19.9,19.72,19.8,269300.0,15.7062,15.8015,15.6586,15.7221,269300.0
2012-03-22 10:00:00,19.8,19.81,19.71,19.78,170000.0,15.7221,15.73,15.6506,15.7062,170000.0
2012-03-22 10:30:00,19.78,19.79,19.63,19.64,95200.0,15.7062,15.7142,15.5871,15.5951,95200.0
2012-03-22 11:00:00,19.64,19.65,19.52,19.59,104500.0,15.5951,15.603,15.4998,15.5554,104500.0
2012-03-22 11:30:00,19.6,19.61,19.52,19.53,54500.0,15.5633,15.5712,15.4998,15.5077,54500.0
2012-03-22 12:00:00,19.53,19.57,19.51,19.51,95700.0,15.5077,15.5395,15.4918,15.4918,95700.0
2012-03-22 12:30:00,19.51,19.62,19.5,19.62,104100.0,15.4918,15.5792,15.4839,15.5792,104100.0
2012-03-22 13:00:00,19.62,19.62,19.55,19.58,41200.0,15.5792,15.5792,15.5236,15.5474,41200.0
2012-03-22 13:30:00,19.59,19.65,19.57,19.64,99600.0,15.5554,15.603,15.5395,15.5951,99600.0
2012-03-22 14:00:00,19.64,19.65,19.59,19.62,71500.0,15.5951,15.603,15.5554,15.5792,71500.0
2012-03-22 14:30:00,19.62,19.64,19.59,19.59,77600.0,15.5792,15.5951,15.5554,15.5554,77600.0
2012-03-22 15:00:00,19.59,19.61,19.52,19.57,128800.0,15.5554,15.5712,15.4998,15.5395,128800.0
2012-03-22 15:30:00,19.57,19.69,19.56,19.67,331800.0,15.5395,15.6348,15.5315,15.6189,331800.0
2012-03-23 09:30:00,19.62,19.62,19.46,19.53,133300.0,15.5792,15.5792,15.4521,15.5077,133300.0
2012-03-23 10:00:00,19.53,19.53,19.39,19.47,229000.0,15.5077,15.5077,15.3965,15.4601,229000.0
2012-03-23 10:30:00,19.47,19.54,19.46,19.53,119000.0,15.4601,15.5157,15.4521,15.5077,119000.0
2012-03-23 11:00:00,19.52,19.57,19.49,19.55,72100.0,15.4998,15.5395,15.4759,15.5236,72100.0
2012-03-23 11:30:00,19.55,19.64,19.55,19.64,103400.0,15.5236,15.5951,15.5236,15.5951,103400.0
2012-03-23 12:00:00,19.63,19.64,19.59,19.59,59800.0,15.5871,15.5951,15.5554,15.5554,59800.0
2012-03-23 12:30:00,19.59,19.61,19.55,19.61,76500.0,15.5554,15.5712,15.5236,15.5712,76500.0
2012-03-23 13:00:00,19.61,19.61,19.56,19.57,65300.0,15.5712,15.5712,15.5315,15.5395,65300.0
2012-03-23 13:30:00,19.57,19.59,19.53,19.53,91200.0,15.5395,15.5554,15.5077,15.5077,91200.0
2012-03-23 14:00:00,19.53,19.58,19.53,19.56,45200.0,15.5077,15.5474,15.5077,15.5315,45200.0
2012-03-23 14:30:00,19.56,19.59,19.52,19.54,92900.0,15.5315,15.5554,15.4998,15.5157,92900.0
2012-03-23 15:00:00,19.55,19.55,19.48,19.52,150000.0,15.5236,15.5236,15.468,15.4998,150000.0
2012-03-23 15:30:00,19.52,19.57,19.5,19.55,238300.0,15.4998,15.5395,15.4839,15.5236,238300.0
2012-03-26 09:30:00,19.72,19.87,19.69,19.69,98400.0,15.6586,15.7777,15.6348,15.6348,98400.0
2012-03-26 10:00:00,19.69,19.76,19.64,19.73,131400.0,15.6348,15.6903,15.5951,15.6665,131400.0
2012-03-26 10:30:00,19.73,19.73,19.63,19.65,77100.0,15.6665,15.6665,15.5871,15.603,77100.0
2012-03-26 11:00:00,19.66,19.67,19.59,19.65,216100.0,15.6109,15.6189,15.5554,15.603,216100.0
2012-03-26 11:30:00,19.66,19.68,19.58,19.58,120800.0,15.6109,15.6268,15.5474,15.5474,120800.0
2012-03-26 12:00:00,19.59,19.61,19.57,19.6,67200.0,15.5554,15.5712,15.5395,15.5633,67200.0
2012-03-26 12:30:00,19.6,19.62,19.59,19.62,66400.0,15.5633,15.5792,15.5554,15.5792,66400.0
2012-03-26 13:00:00,19.62,19.7,19.62,19.7,81900.0,15.5792,15.6427,15.5792,15.6427,81900.0
2012-03-26 13:30:00,19.7,19.73,19.67,19.7,61600.0,15.6427,15.6665,15.6189,15.6427,61600.0
2012-03-26 14:00:00,19.7,19.73,19.7,19.7,39100.0,15.6427,15.6665,15.6427,15.6427,39100.0
2012-03-26 14:30:00,19.71,19.71,19.67,19.7,196100.0,15.6506,15.6506,15.6189,15.6427,196100.0
2012-03-26 15:00:00,19.69,19.71,19.61,19.61,332800.0,15.6348,15.6506,15.5712,15.5712,332800.0
2012-03-26 15:30:00,19.62,19.65,19.6,19.62,550800.0,15.5792,15.603,15.5633,15.5792,550800.0
2012-03-27 09:30:00,19.66,19.67,19.54,19.63,306000.0,15.6109,15.6189,15.5157,15.5871,306000.0
2012-03-27 10:00:00,19.63,19.64,19.55,19.63,169700.0,15.5871,15.5951,15.5236,15.5871,169700.0
2012-03-27 10:30:00,19.63,19.65,19.61,19.63,98200.0,15.5871,15.603,15.5712,15.5871,98200.0
2012-03-27 11:00:00,19.63,19.64,19.55,19.56,122900.0,15.5871,15.5951,15.5236,15.5315,122900.0
2012-03-27 11:30:00,19.56,19.65,19.56,19.65,69300.0,15.5315,15.603,15.5315,15.603,69300.0
2012-03-27 12:00:00,19.65,19.71,19.65,19.71,164700.0,15.603,15.6506,15.603,15.6506,164700.0
2012-03-27 12:30:00,19.7,19.72,19.66,19.71,72700.0,15.6427,15.6586,15.6109,15.6506,72700.0
2012-03-27 13:00:00,19.72,19.73,19.66,19.69,60200.0,15.6586,15.6665,15.6109,15.6348,60200.0
2012-03-27 13:30:00,19.68,19.76,19.67,19.76,62700.0,15.6268,15.6903,15.6189,15.6903,62700.0
2012-03-27 14:00:00,19.76,19.8,19.75,19.77,86200.0,15.6903,15.7221,15.6824,15.6983,86200.0
2012-03-27 14:30:00,19.77,19.81,19.75,19.79,156600.0,15.6983,15.73,15.6824,15.7142,156600.0
2012-03-27 15:00:00,19.79,19.79,19.7,19.73,117100.0,15.7142,15.7142,15.6427,15.6665,117100.0
2012-03-27 15:30:00,19.73,19.74,19.68,19.7,307500.0,15.6665,15.6745,15.6268,15.6427,307500.0
2012-03-28 09:30:00,19.68,19.72,19.61,19.7,61200.0,15.6268,15.6586,15.5712,15.6427,61200.0
2012-03-28 10:00:00,19.69,19.74,19.6,19.65,175700.0,15.6348,15.6745,15.5633,15.603,175700.0
2012-03-28 10:30:00,19.66,19.66,19.49,19.57,68000.0,15.6109,15.6109,15.4759,15.5395,68000.0
2012-03-28 11:00:00,19.57,19.58,19.49,19.49,75500.0,15.5395,15.5474,15.4759,15.4759,75500.0
2012-03-28 11:30:00,19.5,19.53,19.31,19.38,159800.0,15.4839,15.5077,15.333,15.3886,159800.0
2012-03-28 12:00:00,19.39,19.46,19.35,19.44,58000.0,15.3965,15.4521,15.3648,15.4362,58000.0
2012-03-28 12:30:00,19.45,19.46,19.42,19.44,42200.0,15.4442,15.4521,15.4204,15.4362,42200.0
2012-03-28 13:00:00,19.44,19.45,19.38,19.4,41400.0,15.4362,15.4442,15.3886,15.4045,41400.0
2012-03-28 13:30:00,19.4,19.44,19.38,19.41,62700.0,15.4045,15.4362,15.3886,15.4124,62700.0
2012-03-28 14:00:00,19.41,19.42,19.35,19.38,72000.0,15.4124,15.4204,15.3648,15.3886,72000.0
2012-03-28 14:30:00,19.39,19.48,19.39,19.47,84200.0,15.3965,15.468,15.3965,15.4601,84200.0
2012-03-28 15:00:00,19.48,19.5,19.46,19.48,72500.0,15.468,15.4839,15.4521,15.468,72500.0
2012-03-28 15:30:00,19.48,19.51,19.45,19.5,251800.0,15.468,15.4918,15.4442,15.4839,251800.0
2012-03-29 09:30:00,19.39,19.48,19.32,19.38,73100.0,15.3965,15.468,15.341,15.3886,73100.0
2012-03-29 10:00:00,19.38,19.43,19.32,19.37,56000.0,15.3886,15.4283,15.341,15.3807,56000.0
2012-03-29 10:30:00,19.36,19.47,19.35,19.45,61600.0,15.3727,15.4601,15.3648,15.4442,61600.0
2012-03-29 11:00:00,19.46,19.47,19.37,19.38,63400.0,15.4521,15.4601,15.3807,15.3886,63400.0
2012-03-29 11:30:00,19.38,19.39,19.35,19.38,50000.0,15.3886,15.3965,15.3648,15.3886,50000.0
2012-03-29 12:00:00,19.38,19.4,19.32,19.32,33900.0,15.3886,15.4045,15.341,15.341,33900.0
2012-03-29 12:30:00,19.33,19.4,19.32,19.39,39200.0,15.3489,15.4045,15.341,15.3965,39200.0
2012-03-29 13:00:00,19.39,19.39,19.33,19.38,39200.0,15.3965,15.3965,15.3489,15.3886,39200.0
2012-03-29 13:30:00,19.38,19.4,19.35,19.38,33600.0,15.3886,15.4045,15.3648,15.3886,33600.0
2012-03-29 14:00:00,19.38,19.46,19.38,19.46,34200.0,15.3886,15.4521,15.3886,15.4521,34200.0
2012-03-29 14:30:00,19.46,19.47,19.43,19.47,31900.0,15.4521,15.4601,15.4283,15.4601,31900.0
2012-03-29 15:00:00,19.46,19.54,19.44,19.48,150500.0,15.4521,15.5157,15.4362,15.468,150500.0
2012-03-29 15:30:00,19.49,19.51,19.45,19.46,482800.0,15.4759,15.4918,15.4442,15.4521,482800.0
2012-03-30 09:30:00,19.58,19.6,19.41,19.44,111700.0,15.5474,15.5633,15.4124,15.4362,111700.0
2012-03-30 10:00:00,19.43,19.5,19.35,19.39,72500.0,15.4283,15.4839,15.3648,15.3965,72500.0
2012-03-30 10:30:00,19.4,19.41,19.32,19.4,127700.0,15.4045,15.4124,15.341,15.4045,127700.0
2012-03-30 11:00:00,19.4,19.5,19.4,19.45,83800.0,15.4045,15.4839,15.4045,15.4442,83800.0
2012-03-30 11:30:00,19.46,19.48,19.43,19.46,30400.0,15.4521,15.468,15.4283,15.4521,30400.0
2012-03-30 12:00:00,19.46,19.46,19.38,19.38,32200.0,15.4521,15.4521,15.3886,15.3886,32200.0
2012-03-30 12:30:00,19.38,19.39,19.36,19.36,47400.0,15.3886,15.3965,15.3727,15.3727,47400.0
2012-03-30 13:00:00,19.37,19.43,19.37,19.38,83800.0,15.3807,15.4283,15.3807,15.3886,83800.0
2012-03-30 13:30:00,19.38,19.43,19.38,19.43,28200.0,15.3886,15.4283,15.3886,15.4283,28200.0
2012-03-30 14:00:00,19.43,19.45,19.4,19.41,42800.0,15.4283,15.4442,15.4045,15.4124,42800.0
2012-03-30 14:30:00,19.4,19.44,19.38,19.39,65600.0,15.4045,15.4362,15.3886,15.3965,65600.0
2012-03-30 15:00:00,19.38,19.41,19.36,19.37,83200.0,15.3886,15.4124,15.3727,15.3807,83200.0
2012-03-30 15:30:00,19.36,19.4,19.3,19.32,403100.0,15.3727,15.4045,15.3251,15.341,403100.0
2012-04-02 09:30:00,19.31,19.44,19.28,19.32,168300.0,15.333,15.4362,15.3092,15.341,168300.0
2012-04-02 10:00:00,19.32,19.55,19.32,19.46,181600.0,15.341,15.5236,15.341,15.4521,181600.0
2012-04-02 10:30:00,19.47,19.51,19.45,19.49,179700.0,15.4601,15.4918,15.4442,15.4759,179700.0
2012-04-02 11:00:00,19.5,19.63,19.48,19.59,266800.0,15.4839,15.5871,15.468,15.5554,266800.0
2012-04-02 11:30:00,19.6,19.61,19.56,19.57,124000.0,15.5633,15.5712,15.5315,15.5395,124000.0
2012-04-02 12:00:00,19.58,19.58,19.5,19.52,151600.0,15.5474,15.5474,15.4839,15.4998,151600.0
2012-04-02 12:30:00,19.52,19.56,19.51,19.54,80000.0,15.4998,15.5315,15.4918,15.5157,80000.0
2012-04-02 13:00:00,19.55,19.57,19.54,19.55,52500.0,15.5236,15.5395,15.5157,15.5236,52500.0
2012-04-02 13:30:00,19.55,19.57,19.53,19.54,46700.0,15.5236,15.5395,15.5077,15.5157,46700.0
2012-04-02 14:00:00,19.54,19.56,19.52,19.54,96700.0,15.5157,15.5315,15.4998,15.5157,96700.0
2012-04-02 14:30:00,19.54,19.6,19.54,19.59,133000.0,15.5157,15.5633,15.5157,15.5554,133000.0
2012-04-02 15:00:00,19.59,19.6,19.49,19.49,150100.0,15.5554,15.5633,15.4759,15.4759,150100.0
2012-04-02 15:30:00,19.5,19.51,19.42,19.44,733700.0,15.4839,15.4918,15.4204,15.4362,733700.0
2012-04-03 09:30:00,19.42,19.65,19.39,19.62,193700.0,15.4204,15.603,15.3965,15.5792,193700.0
2012-04-03 10:00:00,19.62,19.99,19.6,19.98,388700.0,15.5792,15.873,15.5633,15.865,388700.0
2012-04-03 10:30:00,19.98,20.08,19.97,20.0,336500.0,15.865,15.9444,15.8571,15.8809,336500.0
2012-04-03 11:00:00,20.01,20.03,19.81,19.82,448200.0,15.8889,15.9047,15.73,15.738,448200.0
2012-04-03 11:30:00,19.82,19.86,19.77,19.86,148300.0,15.738,15.7697,15.6983,15.7697,148300.0
2012-04-03 12:00:00,19.85,19.85,19.75,19.81,165900.0,15.7618,15.7618,15.6824,15.73,165900.0
2012-04-03 12:30:00,19.8,19.88,19.78,19.85,115000.0,15.7221,15.7856,15.7062,15.7618,115000.0
2012-04-03 13:00:00,19.85,19.85,19.8,19.81,98200.0,15.7618,15.7618,15.7221,15.73,98200.0
2012-04-03 13:30:00,19.81,19.89,19.8,19.86,134400.0,15.73,15.7936,15.7221,15.7697,134400.0
2012-04-03 14:00:00,19.86,19.86,19.74,19.79,275600.0,15.7697,15.7697,15.6745,15.7142,275600.0
2012-04-03 14:30:00,19.79,19.8,19.65,19.66,303800.0,15.7142,15.7221,15.603,15.6109,303800.0
2012-04-03 15:00:00,19.66,19.8,19.63,19.77,339900.0,15.6109,15.7221,15.5871,15.6983,339900.0
2012-04-03 15:30:00,19.77,19.94,19.77,19.94,689300.0,15.6983,15.8333,15.6983,15.8333,689300.0
2012-04-04 09:30:00,19.96,20.08,19.84,20.06,403900.0,15.8492,15.9444,15.7539,15.9286,403900.0
2012-04-04 10:00:00,20.07,20.07,19.85,19.86,177900.0,15.9365,15.9365,15.7618,15.7697,177900.0
2012-04-04 10:30:00,19.86,19.87,19.78,19.82,155800.0,15.7697,15.7777,15.7062,15.738,155800.0
2012-04-04 11:00:00,19.81,19.94,19.81,19.9,187700.0,15.73,15.8333,15.73,15.8015,187700.0
2012-04-04 11:30:00,19.89,20.0,19.89,19.94,412200.0,15.7936,15.8809,15.7936,15.8333,412200.0
2012-04-04 12:00:00,19.94,19.99,19.93,19.98,82000.0,15.8333,15.873,15.8253,15.865,82000.0
2012-04-04 12:30:00,19.98,19.99,19.97,19.98,70800.0,15.865,15.873,15.8571,15.865,70800.0
2012-04-04 13:00:00,19.98,20.0,19.96,19.96,77000.0,15.865,15.8809,15.8492,15.8492,77000.0
2012-04-04 13:30:00,19.96,19.97,19.93,19.96,197200.0,15.8492,15.8571,15.8253,15.8492,197200.0
2012-04-04 14:00:00,19.96,20.06,19.95,20.05,263000.0,15.8492,15.9286,15.8412,15.9206,263000.0
2012-04-04 14:30:00,20.05,20.07,20.03,20.05,662000.0,15.9206,15.9365,15.9047,15.9206,662000.0
2012-04-04 15:00:00,20.04,20.07,20.0,20.04,415000.0,15.9127,15.9365,15.8809,15.9127,415000.0
2012-04-04 15:30:00,20.04,20.06,19.94,19.95,843900.0,15.9127,15.9286,15.8333,15.8412,843900.0
2012-04-05 09:30:00,19.88,19.89,19.71,19.74,185800.0,15.7856,15.7936,15.6506,15.6745,185800.0
2012-04-05 10:00:00,19.75,19.83,19.5,19.57,731600.0,15.6824,15.7459,15.4839,15.5395,731600.0
2012-04-05 10:30:00,19.58,19.65,19.56,19.64,234700.0,15.5474,15.603,15.5315,15.5951,234700.0
2012-04-05 11:00:00,19.64,19.74,19.62,19.72,219400.0,15.5951,15.6745,15.5792,15.6586,219400.0
2012-04-05 11:30:00,19.72,19.73,19.62,19.63,236500.0,15.6586,15.6665,15.5792,15.5871,236500.0
2012-04-05 12:00:00,19.63,19.63,19.55,19.57,171000.0,15.5871,15.5871,15.5236,15.5395,171000.0
2012-04-05 12:30:00,19.58,19.58,19.44,19.44,256600.0,15.5474,15.5474,15.4362,15.4362,256600.0
2012-04-05 13:00:00,19.45,19.5,19.44,19.5,227200.0,15.4442,15.4839,15.4362,15.4839,227200.0
2012-04-05 13:30:00,19.5,19.54,19.49,19.5,246000.0,15.4839,15.5157,15.4759,15.4839,246000.0
2012-04-05 14:00:00,19.5,19.51,19.49,19.5,170400.0,15.4839,15.4918,15.4759,15.4839,170400.0
2012-04-05 14:30:00,19.5,19.5,19.47,19.5,207400.0,15.4839,15.4839,15.4601,15.4839,207400.0
2012-04-05 15:00:00,19.49,19.5,19.44,19.44,235300.0,15.4759,15.4839,15.4362,15.4362,235300.0
2012-04-05 15:30:00,19.45,19.48,19.44,19.44,537800.0,15.4442,15.468,15.4362,15.4362,537800.0
2012-04-09 09:30:00,19.12,19.16,18.91,18.95,286600.0,15.1822,15.2139,15.0154,15.0472,286600.0
2012-04-09 10:00:00,18.94,19.0,18.92,18.94,230800.0,15.0392,15.0869,15.0233,15.0392,230800.0
2012-04-09 10:30:00,18.94,18.97,18.91,18.94,240500.0,15.0392,15.063,15.0154,15.0392,240500.0
2012-04-09 11:00:00,18.94,18.94,18.84,18.86,239700.0,15.0392,15.0392,14.9598,14.9757,239700.0
2012-04-09 11:30:00,18.87,18.88,18.82,18.87,135600.0,14.9836,14.9916,14.9439,14.9836,135600.0
2012-04-09 12:00:00,18.87,18.92,18.85,18.89,131400.0,14.9836,15.0233,14.9678,14.9995,131400.0
2012-04-09 12:30:00,18.89,18.91,18.89,18.9,95000.0,14.9995,15.0154,14.9995,15.0075,95000.0
2012-04-09 13:00:00,18.91,18.91,18.84,18.84,119300.0,15.0154,15.0154,14.9598,14.9598,119300.0
2012-04-09 13:30:00,18.85,18.91,18.84,18.91,114300.0,14.9678,15.0154,14.9598,15.0154,114300.0
2012-04-09 14:00:00,18.91,18.91,18.87,18.87,139900.0,15.0154,15.0154,14.9836,14.9836,139900.0
2012-04-09 14:30:00,18.87,18.91,18.87,18.88,102800.0,14.9836,15.0154,14.9836,14.9916,102800.0
2012-04-09 15:00:00,18.89,18.89,18.84,18.84,246400.0,14.9995,14.9995,14.9598,14.9598,246400.0
2012-04-09 15:30:00,18.84,18.86,18.82,18.84,478800.0,14.9598,14.9757,14.9439,14.9598,478800.0
2012-04-10 09:30:00,18.78,18.78,18.52,18.54,384200.0,14.9122,14.9122,14.7057,14.7216,384200.0
2012-04-10 10:00:00,18.54,18.54,18.46,18.49,208700.0,14.7216,14.7216,14.6581,14.6819,208700.0
2012-04-10 10:30:00,18.49,18.5,18.3,18.31,188500.0,14.6819,14.6898,14.531,14.539,188500.0
2012-04-10 11:00:00,18.3,18.38,18.3,18.34,189400.0,14.531,14.5946,14.531,14.5628,189400.0
2012-04-10 11:30:00,18.34,18.35,18.23,18.25,247700.0,14.5628,14.5707,14.4755,14.4913,247700.0
2012-04-10 12:00:00,18.24,18.28,18.22,18.27,355400.0,14.4834,14.5152,14.4675,14.5072,355400.0
2012-04-10 12:30:00,18.27,18.27,18.22,18.24,140600.0,14.5072,14.5072,14.4675,14.4834,140600.0
2012-04-10 13:00:00,18.23,18.26,18.15,18.16,170000.0,14.4755,14.4993,14.4119,14.4199,170000.0
2012-04-10 13:30:00,18.15,18.23,18.12,18.19,167800.0,14.4119,14.4755,14.3881,14.4437,167800.0
2012-04-10 14:00:00,18.2,18.23,18.16,18.23,170100.0,14.4516,14.4755,14.4199,14.4755,170100.0
2012-04-10 14:30:00,18.23,18.3,18.2,18.28,279500.0,14.4755,14.531,14.4516,14.5152,279500.0
2012-04-10 15:00:00,18.28,18.28,18.22,18.24,255200.0,14.5152,14.5152,14.4675,14.4834,255200.0
2012-04-10 15:30:00,18.23,18.25,18.19,18.22,422100.0,14.4755,14.4913,14.4437,14.4675,422100.0
2012-04-11 09:30:00,18.34,18.47,18.28,18.37,305700.0,14.5628,14.666,14.5152,14.5866,305700.0
2012-04-11 10:00:00,18.38,18.49,18.38,18.49,235200.0,14.5946,14.6819,14.5946,14.6819,235200.0
2012-04-11 10:30:00,18.49,18.57,18.49,18.53,221400.0,14.6819,14.7454,14.6819,14.7137,221400.0
2012-04-11 11:00:00,18.53,18.54,18.36,18.36,112400.0,14.7137,14.7216,14.5787,14.5787,112400.0
2012-04-11 11:30:00,18.36,18.38,18.33,18.33,97700.0,14.5787,14.5946,14.5549,14.5549,97700.0
2012-04-11 12:00:00,18.34,18.36,18.29,18.3,83900.0,14.5628,14.5787,14.5231,14.531,83900.0
2012-04-11 12:30:00,18.3,18.33,18.27,18.33,67900.0,14.531,14.5549,14.5072,14.5549,67900.0
2012-04-11 13:00:00,18.33,18.35,18.29,18.3,81800.0,14.5549,14.5707,14.5231,14.531,81800.0
2012-04-11 13:30:00,18.31,18.36,18.28,18.34,99100.0,14.539,14.5787,14.5152,14.5628,99100.0
2012-04-11 14:00:00,18.34,18.38,18.33,18.36,124500.0,14.5628,14.5946,14.5549,14.5787,124500.0
2012-04-11 14:30:00,18.36,18.36,18.3,18.33,116000.0,14.5787,14.5787,14.531,14.5549,116000.0
2012-04-11 15:00:00,18.33,18.34,18.27,18.3,190600.0,14.5549,14.5628,14.5072,14.531,190600.0
2012-04-11 15:30:00,18.31,18.37,18.27,18.36,375100.0,14.539,14.5866,14.5072,14.5787,375100.0
2012-04-12 09:30:00,18.36,18.53,18.32,18.51,105500.0,14.5787,14.7137,14.5469,14.6978,105500.0
2012-04-12 10:00:00,18.52,18.66,18.52,18.66,183500.0,14.7057,14.8169,14.7057,14.8169,183500.0
2012-04-12 10:30:00,18.66,18.74,18.64,18.66,190500.0,14.8169,14.8804,14.801,14.8169,190500.0
2012-04-12 11:00:00,18.67,18.73,18.61,18.63,144500.0,14.8248,14.8725,14.7772,14.7931,144500.0
2012-04-12 11:30:00,18.63,18.64,18.55,18.62,67200.0,14.7931,14.801,14.7295,14.7851,67200.0
2012-04-12 12:00:00,18.62,18.71,18.62,18.7,79800.0,14.7851,14.8566,14.7851,14.8487,79800.0
2012-04-12 12:30:00,18.7,18.74,18.68,18.72,71600.0,14.8487,14.8804,14.8328,14.8645,71600.0
2012-04-12 13:00:00,18.71,18.72,18.65,18.66,70800.0,14.8566,14.8645,14.809,14.8169,70800.0
2012-04-12 13:30:00,18.66,18.69,18.65,18.69,83300.0,14.8169,14.8407,14.809,14.8407,83300.0
2012-04-12 14:00:00,18.69,18.71,18.67,18.7,54300.0,14.8407,14.8566,14.8248,14.8487,54300.0
2012-04-12 14:30:00,18.7,18.71,18.66,18.66,111200.0,14.8487,14.8566,14.8169,14.8169,111200.0
2012-04-12 15:00:00,18.66,18.71,18.66,18.68,170200.0,14.8169,14.8566,14.8169,14.8328,170200.0
2012-04-12 15:30:00,18.67,18.78,18.67,18.77,522400.0,14.8248,14.9122,14.8248,14.9042,522400.0
2012-04-13 09:30:00,18.67,18.86,18.66,18.82,166600.0,14.8248,14.9757,14.8169,14.9439,166600.0
2012-04-13 10:00:00,18.83,18.96,18.78,18.84,372500.0,14.9519,15.0551,14.9122,14.9598,372500.0
2012-04-13 10:30:00,18.84,18.9,18.79,18.9,240100.0,14.9598,15.0075,14.9201,15.0075,240100.0
2012-04-13 11:00:00,18.89,18.91,18.85,18.87,221100.0,14.9995,15.0154,14.9678,14.9836,221100.0
2012-04-13 11:30:00,18.87,18.91,18.84,18.86,172700.0,14.9836,15.0154,14.9598,14.9757,172700.0
2012-04-13 12:00:00,18.86,18.87,18.83,18.84,144300.0,14.9757,14.9836,14.9519,14.9598,144300.0
2012-04-13 12:30:00,18.84,18.85,18.81,18.82,124900.0,14.9598,14.9678,14.936,14.9439,124900.0
2012-04-13 13:00:00,18.82,18.83,18.81,18.81,105200.0,14.9439,14.9519,14.936,14.936,105200.0
2012-04-13 13:30:00,18.81,18.82,18.76,18.79,144700.0,14.936,14.9439,14.8963,14.9201,144700.0
2012-04-13 14:00:00,18.78,18.85,18.78,18.82,132100.0,14.9122,14.9678,14.9122,14.9439,132100.0
2012-04-13 14:30:00,18.82,18.84,18.81,18.82,128900.0,14.9439,14.9598,14.936,14.9439,128900.0
2012-04-13 15:00:00,18.82,18.85,18.77,18.77,197000.0,14.9439,14.9678,14.9042,14.9042,197000.0
2012-04-13 15:30:00,18.77,18.8,18.71,18.74,440700.0,14.9042,14.9281,14.8566,14.8804,440700.0
2012-04-16 09:30:00,18.81,18.93,18.68,18.71,162000.0,14.936,15.0313,14.8328,14.8566,162000.0
2012-04-16 10:00:00,18.7,18.71,18.5,18.57,142700.0,14.8487,14.8566,14.6898,14.7454,142700.0
2012-04-16 10:30:00,18.58,18.6,18.51,18.53,63000.0,14.7534,14.7692,14.6978,14.7137,63000.0
2012-04-16 11:00:00,18.53,18.59,18.52,18.53,75600.0,14.7137,14.7613,14.7057,14.7137,75600.0
2012-04-16 11:30:00,18.52,18.54,18.47,18.52,61700.0,14.7057,14.7216,14.666,14.7057,61700.0
2012-04-16 12:00:00,18.51,18.57,18.51,18.55,57900.0,14.6978,14.7454,14.6978,14.7295,57900.0
2012-04-16 12:30:00,18.55,18.62,18.51,18.62,65100.0,14.7295,14.7851,14.6978,14.7851,65100.0
2012-04-16 13:00:00,18.62,18.69,18.59,18.63,94200.0,14.7851,14.8407,14.7613,14.7931,94200.0
2012-04-16 13:30:00,18.63,18.74,18.6,18.72,92300.0,14.7931,14.8804,14.7692,14.8645,92300.0
2012-04-16 14:00:00,18.72,18.73,18.64,18.64,69300.0,14.8645,14.8725,14.801,14.801,69300.0
2012-04-16 14:30:00,18.64,18.67,18.61,18.64,88800.0,14.801,14.8248,14.7772,14.801,88800.0
2012-04-16 15:00:00,18.64,18.66,18.6,18.62,82100.0,14.801,14.8169,14.7692,14.7851,82100.0
2012-04-16 15:30:00,18.63,18.68,18.57,18.58,352400.0,14.7931,14.8328,14.7454,14.7534,352400.0
2012-04-17 09:30:00,18.77,18.81,18.66,18.72,69800.0,14.9042,14.936,14.8169,14.8645,69800.0
2012-04-17 10:00:00,18.72,19.02,18.69,19.0,244200.0,14.8645,15.1027,14.8407,15.0869,244200.0
2012-04-17 10:30:00,19.0,19.07,18.94,19.02,92000.0,15.0869,15.1424,15.0392,15.1027,92000.0
2012-04-17 11:00:00,19.02,19.16,19.02,19.12,64000.0,15.1027,15.2139,15.1027,15.1822,64000.0
2012-04-17 11:30:00,19.12,19.12,19.07,19.09,56300.0,15.1822,15.1822,15.1424,15.1583,56300.0
2012-04-17 12:00:00,19.09,19.1,19.05,19.1,87100.0,15.1583,15.1663,15.1266,15.1663,87100.0
2012-04-17 12:30:00,19.09,19.13,19.08,19.13,70900.0,15.1583,15.1901,15.1504,15.1901,70900.0
2012-04-17 13:00:00,19.13,19.15,19.1,19.13,80700.0,15.1901,15.206,15.1663,15.1901,80700.0
2012-04-17 13:30:00,19.13,19.14,19.08,19.1,98200.0,15.1901,15.198,15.1504,15.1663,98200.0
2012-04-17 14:00:00,19.1,19.11,19.09,19.09,49400.0,15.1663,15.1742,15.1583,15.1583,49400.0
2012-04-17 14:30:00,19.09,19.11,19.05,19.06,72100.0,15.1583,15.1742,15.1266,15.1345,72100.0
2012-04-17 15:00:00,19.07,19.09,19.02,19.08,135500.0,15.1424,15.1583,15.1027,15.1504,135500.0
2012-04-17 15:30:00,19.09,19.09,19.03,19.05,340800.0,15.1583,15.1583,15.1107,15.1266,340800.0
2012-04-18 09:30:00,18.95,19.09,18.89,19.08,112600.0,15.0472,15.1583,14.9995,15.1504,112600.0
2012-04-18 10:00:00,19.08,19.12,19.01,19.11,225900.0,15.1504,15.1822,15.0948,15.1742,225900.0
2012-04-18 10:30:00,19.11,19.2,19.11,19.17,310700.0,15.1742,15.2457,15.1742,15.2219,310700.0
2012-04-18 11:00:00,19.17,19.19,19.12,19.15,179200.0,15.2219,15.2377,15.1822,15.206,179200.0
2012-04-18 11:30:00,19.15,19.2,19.13,19.19,107200.0,15.206,15.2457,15.1901,15.2377,107200.0
2012-04-18 12:00:00,19.17,19.18,19.13,19.13,98200.0,15.2219,15.2298,15.1901,15.1901,98200.0
2012-04-18 12:30:00,19.13,19.14,19.1,19.12,70400.0,15.1901,15.198,15.1663,15.1822,70400.0
2012-04-18 13:00:00,19.11,19.14,19.1,19.1,83900.0,15.1742,15.198,15.1663,15.1663,83900.0
2012-04-18 13:30:00,19.1,19.11,19.03,19.03,91300.0,15.1663,15.1742,15.1107,15.1107,91300.0
2012-04-18 14:00:00,19.03,19.13,19.03,19.1,94100.0,15.1107,15.1901,15.1107,15.1663,94100.0
2012-04-18 14:30:00,19.1,19.12,19.08,19.09,110000.0,15.1663,15.1822,15.1504,15.1583,110000.0
2012-04-18 15:00:00,19.08,19.15,19.08,19.1,209700.0,15.1504,15.206,15.1504,15.1663,209700.0
2012-04-18 15:30:00,19.09,19.13,19.06,19.13,612900.0,15.1583,15.1901,15.1345,15.1901,612900.0
2012-04-19 09:30:00,19.11,19.25,19.02,19.25,97900.0,15.1742,15.2854,15.1027,15.2854,97900.0
2012-04-19 10:00:00,19.25,19.25,19.04,19.16,90100.0,15.2854,15.2854,15.1186,15.2139,90100.0
2012-04-19 10:30:00,19.16,19.33,19.16,19.27,84000.0,15.2139,15.3489,15.2139,15.3013,84000.0
2012-04-19 11:00:00,19.26,19.26,19.18,19.19,68800.0,15.2933,15.2933,15.2298,15.2377,68800.0
2012-04-19 11:30:00,19.18,19.22,19.12,19.22,49000.0,15.2298,15.2616,15.1822,15.2616,49000.0
2012-04-19 12:00:00,19.22,19.22,19.11,19.13,65600.0,15.2616,15.2616,15.1742,15.1901,65600.0
2012-04-19 12:30:00,19.13,19.15,19.1,19.11,48600.0,15.1901,15.206,15.1663,15.1742,48600.0
2012-04-19 13:00:00,19.11,19.17,19.1,19.13,67300.0,15.1742,15.2219,15.1663,15.1901,67300.0
2012-04-19 13:30:00,19.13,19.15,19.05,19.06,44300.0,15.1901,15.206,15.1266,15.1345,44300.0
2012-04-19 14:00:00,19.06,19.09,19.03,19.04,55000.0,15.1345,15.1583,15.1107,15.1186,55000.0
2012-04-19 14:30:00,19.04,19.05,18.99,19.04,84100.0,15.1186,15.1266,15.0789,15.1186,84100.0
2012-04-19 15:00:00,19.04,19.1,19.03,19.09,109000.0,15.1186,15.1663,15.1107,15.1583,109000.0
2012-04-19 15:30:00,19.09,19.15,19.06,19.11,191600.0,15.1583,15.206,15.1345,15.1742,191600.0
2012-04-20 09:30:00,19.19,19.37,19.11,19.19,241600.0,15.2377,15.3807,15.1742,15.2377,241600.0
2012-04-20 10:00:00,19.2,19.22,19.12,19.17,119400.0,15.2457,15.2616,15.1822,15.2219,119400.0
2012-04-20 10:30:00,19.17,19.22,19.1,19.1,121900.0,15.2219,15.2616,15.1663,15.1663,121900.0
2012-04-20 11:00:00,19.1,19.14,19.08,19.09,146400.0,15.1663,15.198,15.1504,15.1583,146400.0
2012-04-20 11:30:00,19.09,19.11,19.02,19.11,118200.0,15.1583,15.1742,15.1027,15.1742,118200.0
2012-04-20 12:00:00,19.11,19.18,19.11,19.18,48700.0,15.1742,15.2298,15.1742,15.2298,48700.0
2012-04-20 12:30:00,19.18,19.21,19.17,19.19,113500.0,15.2298,15.2536,15.2219,15.2377,113500.0
2012-04-20 13:00:00,19.19,19.2,19.18,19.18,28900.0,15.2377,15.2457,15.2298,15.2298,28900.0
2012-04-20 13:30:00,19.18,19.19,19.16,19.18,69700.0,15.2298,15.2377,15.2139,15.2298,69700.0
2012-04-20 14:00:00,19.17,19.19,19.14,19.19,57500.0,15.2219,15.2377,15.198,15.2377,57500.0
2012-04-20 14:30:00,19.18,19.2,19.16,19.18,85500.0,15.2298,15.2457,15.2139,15.2298,85500.0
2012-04-20 15:00:00,19.17,19.18,19.15,19.16,149100.0,15.2219,15.2298,15.206,15.2139,149100.0
2012-04-20 15:30:00,19.16,19.2,19.09,19.12,413600.0,15.2139,15.2457,15.1583,15.1822,413600.0
2012-04-23 09:30:00,18.91,18.91,18.67,18.77,94800.0,15.0154,15.0154,14.8248,14.9042,94800.0
2012-04-23 10:00:00,18.76,18.76,18.66,18.68,159500.0,14.8963,14.8963,14.8169,14.8328,159500.0
2012-04-23 10:30:00,18.68,18.81,18.66,18.77,93800.0,14.8328,14.936,14.8169,14.9042,93800.0
2012-04-23 11:00:00,18.77,18.86,18.77,18.86,78600.0,14.9042,14.9757,14.9042,14.9757,78600.0
2012-04-23 11:30:00,18.86,18.89,18.85,18.88,61500.0,14.9757,14.9995,14.9678,14.9916,61500.0
2012-04-23 12:00:00,18.88,18.88,18.77,18.84,144300.0,14.9916,14.9916,14.9042,14.9598,144300.0
2012-04-23 12:30:00,18.84,18.87,18.83,18.87,63300.0,14.9598,14.9836,14.9519,14.9836,63300.0
2012-04-23 13:00:00,18.87,18.87,18.77,18.78,90100.0,14.9836,14.9836,14.9042,14.9122,90100.0
2012-04-23 13:30:00,18.77,18.78,18.71,18.71,63800.0,14.9042,14.9122,14.8566,14.8566,63800.0
2012-04-23 14:00:00,18.7,18.74,18.67,18.73,106000.0,14.8487,14.8804,14.8248,14.8725,106000.0
2012-04-23 14:30:00,18.73,18.74,18.66,18.66,117300.0,14.8725,14.8804,14.8169,14.8169,117300.0
2012-04-23 15:00:00,18.66,18.67,18.6,18.63,169300.0,14.8169,14.8248,14.7692,14.7931,169300.0
2012-04-23 15:30:00,18.64,18.7,18.63,18.68,403700.0,14.801,14.8487,14.7931,14.8328,403700.0
2012-04-24 09:30:00,18.66,18.72,18.57,18.64,86200.0,14.8169,14.8645,14.7454,14.801,86200.0
2012-04-24 10:00:00,18.64,18.74,18.54,18.58,131600.0,14.801,14.8804,14.7216,14.7534,131600.0
2012-04-24 10:30:00,18.59,18.63,18.55,18.58,101000.0,14.7613,14.7931,14.7295,14.7534,101000.0
2012-04-24 11:00:00,18.58,18.69,18.54,18.69,81600.0,14.7534,14.8407,14.7216,14.8407,81600.0
2012-04-24 11:30:00,18.69,18.72,18.67,18.68,201600.0,14.8407,14.8645,14.8248,14.8328,201600.0
2012-04-24 12:00:00,18.68,18.7,18.66,18.67,90500.0,14.8328,14.8487,14.8169,14.8248,90500.0
2012-04-24 12:30:00,18.68,18.68,18.63,18.65,143600.0,14.8328,14.8328,14.7931,14.809,143600.0
2012-04-24 13:00:00,18.65,18.67,18.64,18.64,64600.0,14.809,14.8248,14.801,14.801,64600.0
2012-04-24 13:30:00,18.65,18.66,18.59,18.61,174600.0,14.809,14.8169,14.7613,14.7772,174600.0
2012-04-24 14:00:00,18.62,18.62,18.56,18.57,157500.0,14.7851,14.7851,14.7375,14.7454,157500.0
2012-04-24 14:30:00,18.57,18.65,18.55,18.56,207000.0,14.7454,14.809,14.7295,14.7375,207000.0
2012-04-24 15:00:00,18.56,18.56,18.37,18.39,665700.0,14.7375,14.7375,14.5866,14.6025,665700.0
2012-04-24 15:30:00,18.39,18.47,18.38,18.47,753600.0,14.6025,14.666,14.5946,14.666,753600.0
2012-04-25 09:30:00,18.62,18.74,18.6,18.69,108800.0,14.7851,14.8804,14.7692,14.8407,108800.0
2012-04-25 10:00:00,18.69,18.69,18.57,18.64,213900.0,14.8407,14.8407,14.7454,14.801,213900.0
2012-04-25 10:30:00,18.64,18.64,18.59,18.61,94400.0,14.801,14.801,14.7613,14.7772,94400.0
2012-04-25 11:00:00,18.62,18.67,18.58,18.67,132300.0,14.7851,14.8248,14.7534,14.8248,132300.0
2012-04-25 11:30:00,18.66,18.67,18.62,18.63,80000.0,14.8169,14.8248,14.7851,14.7931,80000.0
2012-04-25 12:00:00,18.64,18.66,18.63,18.65,98800.0,14.801,14.8169,14.7931,14.809,98800.0
2012-04-25 12:30:00,18.65,18.68,18.65,18.67,342800.0,14.809,14.8328,14.809,14.8248,342800.0
2012-04-25 13:00:00,18.67,18.74,18.64,18.7,190100.0,14.8248,14.8804,14.801,14.8487,190100.0
2012-04-25 13:30:00,18.71,18.72,18.7,18.71,90400.0,14.8566,14.8645,14.8487,14.8566,90400.0
2012-04-25 14:00:00,18.71,18.77,18.67,18.76,229500.0,14.8566,14.9042,14.8248,14.8963,229500.0
2012-04-25 14:30:00,18.76,18.82,18.71,18.82,164400.0,14.8963,14.9439,14.8566,14.9439,164400.0
2012-04-25 15:00:00,18.82,18.88,18.82,18.86,204400.0,14.9439,14.9916,14.9439,14.9757,204400.0
2012-04-25 15:30:00,18.86,18.99,18.86,18.91,736200.0,14.9757,15.0789,14.9757,15.0154,736200.0
2012-04-26 09:30:00,18.89,19.13,18.89,19.0,165600.0,14.9995,15.1901,14.9995,15.0869,165600.0
2012-04-26 10:00:00,19.0,19.09,18.95,18.96,102000.0,15.0869,15.1583,15.0472,15.0551,102000.0
2012-04-26 10:30:00,18.96,19.0,18.92,18.95,86500.0,15.0551,15.0869,15.0233,15.0472,86500.0
2012-04-26 11:00:00,18.95,19.05,18.94,19.05,104400.0,15.0472,15.1266,15.0392,15.1266,104400.0
2012-04-26 11:30:00,19.05,19.05,19.0,19.01,49300.0,15.1266,15.1266,15.0869,15.0948,49300.0
2012-04-26 12:00:00,19.0,19.01,18.96,18.98,53100.0,15.0869,15.0948,15.0551,15.071,53100.0
2012-04-26 12:30:00,18.98,19.01,18.97,18.99,52000.0,15.071,15.0948,15.063,15.0789,52000.0
2012-04-26 13:00:00,18.99,19.04,18.98,19.02,73200.0,15.0789,15.1186,15.071,15.1027,73200.0
2012-04-26 13:30:00,19.02,19.12,19.01,19.11,233000.0,15.1027,15.1822,15.0948,15.1742,233000.0
2012-04-26 14:00:00,19.1,19.17,19.08,19.13,206300.0,15.1663,15.2219,15.1504,15.1901,206300.0
2012-04-26 14:30:00,19.14,19.15,19.12,19.13,40300.0,15.198,15.206,15.1822,15.1901,40300.0
2012-04-26 15:00:00,19.12,19.17,19.1,19.14,101900.0,15.1822,15.2219,15.1663,15.198,101900.0
2012-04-26 15:30:00,19.14,19.17,19.12,19.16,204100.0,15.198,15.2219,15.1822,15.2139,204100.0
2012-04-27 09:30:00,19.2,19.23,19.12,19.16,82900.0,15.2457,15.2695,15.1822,15.2139,82900.0
2012-04-27 10:00:00,19.15,19.15,19.08,19.11,116000.0,15.206,15.206,15.1504,15.1742,116000.0
2012-04-27 10:30:00,19.12,19.19,19.1,19.15,170900.0,15.1822,15.2377,15.1663,15.206,170900.0
2012-04-27 11:00:00,19.14,19.17,19.11,19.12,65300.0,15.198,15.2219,15.1742,15.1822,65300.0
2012-04-27 11:30:00,19.12,19.16,19.12,19.16,32200.0,15.1822,15.2139,15.1822,15.2139,32200.0
2012-04-27 12:00:00,19.16,19.19,19.13,19.19,45700.0,15.2139,15.2377,15.1901,15.2377,45700.0
2012-04-27 12:30:00,19.19,19.26,19.18,19.24,122100.0,15.2377,15.2933,15.2298,15.2774,122100.0
2012-04-27 13:00:00,19.25,19.25,19.16,19.17,215500.0,15.2854,15.2854,15.2139,15.2219,215500.0
2012-04-27 13:30:00,19.18,19.19,19.12,19.14,358500.0,15.2298,15.2377,15.1822,15.198,358500.0
2012-04-27 14:00:00,19.14,19.16,19.12,19.14,171500.0,15.198,15.2139,15.1822,15.198,171500.0
2012-04-27 14:30:00,19.14,19.16,19.12,19.14,107800.0,15.198,15.2139,15.1822,15.198,107800.0
2012-04-27 15:00:00,19.14,19.17,19.13,19.17,350300.0,15.198,15.2219,15.1901,15.2219,350300.0
2012-04-27 15:30:00,19.17,19.27,19.16,19.24,512000.0,15.2219,15.3013,15.2139,15.2774,512000.0
2012-04-30 09:30:00,19.23,19.33,19.18,19.24,123500.0,15.2695,15.3489,15.2298,15.2774,123500.0
2012-04-30 10:00:00,19.24,19.25,19.18,19.19,77300.0,15.2774,15.2854,15.2298,15.2377,77300.0
2012-04-30 10:30:00,19.19,19.19,19.11,19.14,110200.0,15.2377,15.2377,15.1742,15.198,110200.0
2012-04-30 11:00:00,19.14,19.15,19.11,19.13,54000.0,15.198,15.206,15.1742,15.1901,54000.0
2012-04-30 11:30:00,19.13,19.15,19.1,19.12,91000.0,15.1901,15.206,15.1663,15.1822,91000.0
2012-04-30 12:00:00,19.12,19.15,19.1,19.14,35800.0,15.1822,15.206,15.1663,15.198,35800.0
2012-04-30 12:30:00,19.14,19.15,19.12,19.12,26000.0,15.198,15.206,15.1822,15.1822,26000.0
2012-04-30 13:00:00,19.12,19.14,19.11,19.13,32100.0,15.1822,15.198,15.1742,15.1901,32100.0
2012-04-30 13:30:00,19.13,19.16,19.11,19.16,54200.0,15.1901,15.2139,15.1742,15.2139,54200.0
2012-04-30 14:00:00,19.16,19.16,19.1,19.12,57300.0,15.2139,15.2139,15.1663,15.1822,57300.0
2012-04-30 14:30:00,19.11,19.12,19.07,19.12,87000.0,15.1742,15.1822,15.1424,15.1822,87000.0
2012-04-30 15:00:00,19.12,19.13,19.1,19.11,113400.0,15.1822,15.1901,15.1663,15.1742,113400.0
2012-04-30 15:30:00,19.11,19.19,19.11,19.17,253500.0,15.1742,15.2377,15.1742,15.2219,253500.0
2012-05-01 09:30:00,19.15,19.15,19.07,19.09,81100.0,15.206,15.206,15.1424,15.1583,81100.0
2012-05-01 10:00:00,19.1,19.41,19.1,19.41,108000.0,15.1663,15.4124,15.1663,15.4124,108000.0
2012-05-01 10:30:00,19.41,19.47,19.36,19.47,75100.0,15.4124,15.4601,15.3727,15.4601,75100.0
2012-05-01 11:00:00,19.46,19.48,19.42,19.48,91500.0,15.4521,15.468,15.4204,15.468,91500.0
2012-05-01 11:30:00,19.47,19.52,19.46,19.5,72300.0,15.4601,15.4998,15.4521,15.4839,72300.0
2012-05-01 12:00:00,19.5,19.56,19.5,19.54,87700.0,15.4839,15.5315,15.4839,15.5157,87700.0
2012-05-01 12:30:00,19.54,19.55,19.47,19.48,44000.0,15.5157,15.5236,15.4601,15.468,44000.0
2012-05-01 13:00:00,19.48,19.52,19.48,19.51,41100.0,15.468,15.4998,15.468,15.4918,41100.0
2012-05-01 13:30:00,19.51,19.52,19.46,19.46,37800.0,15.4918,15.4998,15.4521,15.4521,37800.0
2012-05-01 14:00:00,19.46,19.48,19.41,19.45,67500.0,15.4521,15.468,15.4124,15.4442,67500.0
2012-05-01 14:30:00,19.44,19.45,19.37,19.37,143000.0,15.4362,15.4442,15.3807,15.3807,143000.0
2012-05-01 15:00:00,19.38,19.4,19.3,19.3,213300.0,15.3886,15.4045,15.3251,15.3251,213300.0
2012-05-01 15:30:00,19.31,19.32,19.21,19.29,744200.0,15.333,15.341,15.2536,15.3171,744200.0
2012-05-02 09:30:00,19.21,19.22,19.0,19.03,152200.0,15.2536,15.2616,15.0869,15.1107,152200.0
2012-05-02 10:00:00,19.03,19.04,18.91,18.91,83800.0,15.1107,15.1186,15.0154,15.0154,83800.0
2012-05-02 10:30:00,18.91,18.94,18.84,18.84,143200.0,15.0154,15.0392,14.9598,14.9598,143200.0
2012-05-02 11:00:00,18.85,18.87,18.82,18.86,142700.0,14.9678,14.9836,14.9439,14.9757,142700.0
2012-05-02 11:30:00,18.85,18.95,18.85,18.93,129000.0,14.9678,15.0472,14.9678,15.0313,129000.0
2012-05-02 12:00:00,18.93,19.11,18.91,19.1,117100.0,15.0313,15.1742,15.0154,15.1663,117100.0
2012-05-02 12:30:00,19.09,19.11,18.95,18.96,163800.0,15.1583,15.1742,15.0472,15.0551,163800.0
2012-05-02 13:00:00,18.96,19.06,18.96,19.03,67200.0,15.0551,15.1345,15.0551,15.1107,67200.0
2012-05-02 13:30:00,19.04,19.1,19.03,19.05,165600.0,15.1186,15.1663,15.1107,15.1266,165600.0
2012-05-02 14:00:00,19.04,19.16,19.04,19.13,186600.0,15.1186,15.2139,15.1186,15.1901,186600.0
2012-05-02 14:30:00,19.13,19.13,19.04,19.04,144500.0,15.1901,15.1901,15.1186,15.1186,144500.0
2012-05-02 15:00:00,19.05,19.07,18.96,18.96,265800.0,15.1266,15.1424,15.0551,15.0551,265800.0
2012-05-02 15:30:00,18.96,19.02,18.9,18.95,923800.0,15.0551,15.1027,15.0075,15.0472,923800.0
2012-05-03 09:30:00,19.04,19.06,18.36,18.37,712000.0,15.1186,15.1345,14.5787,14.5866,712000.0
2012-05-03 10:00:00,18.35,18.6,18.16,18.6,567400.0,14.5707,14.7692,14.4199,14.7692,567400.0
2012-05-03 10:30:00,18.6,18.8,18.58,18.77,547400.0,14.7692,14.9281,14.7534,14.9042,547400.0
2012-05-03 11:00:00,18.78,18.83,18.65,18.74,283300.0,14.9122,14.9519,14.809,14.8804,283300.0
2012-05-03 11:30:00,18.73,18.76,18.61,18.65,138000.0,14.8725,14.8963,14.7772,14.809,138000.0
2012-05-03 12:00:00,18.65,18.68,18.59,18.66,124100.0,14.809,14.8328,14.7613,14.8169,124100.0
2012-05-03 12:30:00,18.66,18.69,18.64,18.66,91100.0,14.8169,14.8407,14.801,14.8169,91100.0
2012-05-03 13:00:00,18.66,18.7,18.36,18.59,389300.0,14.8169,14.8487,14.5787,14.7613,389300.0
2012-05-03 13:30:00,18.59,18.59,18.49,18.54,192500.0,14.7613,14.7613,14.6819,14.7216,192500.0
2012-05-03 14:00:00,18.54,18.55,18.5,18.55,84600.0,14.7216,14.7295,14.6898,14.7295,84600.0
2012-05-03 14:30:00,18.55,18.61,18.54,18.54,322400.0,14.7295,14.7772,14.7216,14.7216,322400.0
2012-05-03 15:00:00,18.54,18.62,18.49,18.49,413000.0,14.7216,14.7851,14.6819,14.6819,413000.0
2012-05-03 15:30:00,18.49,18.5,18.31,18.32,1010400.0,14.6819,14.6898,14.539,14.5469,1010400.0
2012-05-04 09:30:00,17.92,18.23,17.6,17.72,909800.0,14.2293,14.4755,13.9752,14.0705,909800.0
2012-05-04 10:00:00,17.73,17.9,17.63,17.85,595500.0,14.0784,14.2134,13.999,14.1737,595500.0
2012-05-04 10:30:00,17.85,17.92,17.81,17.89,172400.0,14.1737,14.2293,14.142,14.2055,172400.0
2012-05-04 11:00:00,17.89,18.03,17.88,17.97,289800.0,14.2055,14.3166,14.1975,14.269,289800.0
2012-05-04 11:30:00,17.96,17.99,17.88,17.88,169100.0,14.2611,14.2849,14.1975,14.1975,169100.0
2012-05-04 12:00:00,17.88,17.91,17.8,17.8,99400.0,14.1975,14.2214,14.134,14.134,99400.0
2012-05-04 12:30:00,17.8,17.8,17.65,17.65,123500.0,14.134,14.134,14.0149,14.0149,123500.0
2012-05-04 13:00:00,17.66,17.82,17.65,17.79,314000.0,14.0228,14.1499,14.0149,14.1261,314000.0
2012-05-04 13:30:00,17.79,17.8,17.72,17.77,159300.0,14.1261,14.134,14.0705,14.1102,159300.0
2012-05-04 14:00:00,17.77,17.77,17.6,17.61,164600.0,14.1102,14.1102,13.9752,13.9831,164600.0
2012-05-04 14:30:00,17.6,17.75,17.6,17.7,357800.0,13.9752,14.0943,13.9752,14.0546,357800.0
2012-05-04 15:00:00,17.71,17.73,17.69,17.72,218600.0,14.0625,14.0784,14.0467,14.0705,218600.0
2012-05-04 15:30:00,17.71,17.72,17.65,17.68,553700.0,14.0625,14.0705,14.0149,14.0387,553700.0
2012-05-07 09:30:00,17.6,17.69,17.48,17.48,137100.0,13.9752,14.0467,13.8799,13.8799,137100.0
2012-05-07 10:00:00,17.48,17.6,17.48,17.48,518300.0,13.8799,13.9752,13.8799,13.8799,518300.0
2012-05-07 10:30:00,17.48,17.5,17.37,17.37,119900.0,13.8799,13.8958,13.7926,13.7926,119900.0
2012-05-07 11:00:00,17.38,17.41,17.36,17.38,124400.0,13.8005,13.8243,13.7846,13.8005,124400.0
2012-05-07 11:30:00,17.39,17.39,17.32,17.34,107100.0,13.8085,13.8085,13.7529,13.7688,107100.0
2012-05-07 12:00:00,17.34,17.47,17.34,17.47,135200.0,13.7688,13.872,13.7688,13.872,135200.0
2012-05-07 12:30:00,17.47,17.53,17.46,17.51,103800.0,13.872,13.9196,13.864,13.9037,103800.0
2012-05-07 13:00:00,17.5,17.57,17.48,17.56,131000.0,13.8958,13.9514,13.8799,13.9434,131000.0
2012-05-07 13:30:00,17.55,17.74,17.55,17.69,212500.0,13.9355,14.0864,13.9355,14.0467,212500.0
2012-05-07 14:00:00,17.69,17.73,17.67,17.7,166000.0,14.0467,14.0784,14.0308,14.0546,166000.0
2012-05-07 14:30:00,17.69,17.76,17.62,17.67,182600.0,14.0467,14.1022,13.9911,14.0308,182600.0
2012-05-07 15:00:00,17.66,17.67,17.59,17.61,177900.0,14.0228,14.0308,13.9673,13.9831,177900.0
2012-05-07 15:30:00,17.61,17.64,17.54,17.6,397400.0,13.9831,14.007,13.9276,13.9752,397400.0
2012-05-08 09:30:00,17.52,17.68,17.5,17.62,220900.0,13.9117,14.0387,13.8958,13.9911,220900.0
2012-05-08 10:00:00,17.62,17.64,17.43,17.44,448900.0,13.9911,14.007,13.8402,13.8482,448900.0
2012-05-08 10:30:00,17.43,17.44,17.28,17.3,174500.0,13.8402,13.8482,13.7211,13.737,174500.0
2012-05-08 11:00:00,17.3,17.3,17.17,17.25,182500.0,13.737,13.737,13.6338,13.6973,182500.0
2012-05-08 11:30:00,17.25,17.29,17.23,17.29,81000.0,13.6973,13.729,13.6814,13.729,81000.0
2012-05-08 12:00:00,17.29,17.39,17.27,17.35,150100.0,13.729,13.8085,13.7132,13.7767,150100.0
2012-05-08 12:30:00,17.35,17.35,17.28,17.3,86100.0,13.7767,13.7767,13.7211,13.737,86100.0
2012-05-08 13:00:00,17.29,17.47,17.27,17.46,200400.0,13.729,13.872,13.7132,13.864,200400.0
2012-05-08 13:30:00,17.46,17.61,17.46,17.6,279700.0,13.864,13.9831,13.864,13.9752,279700.0
2012-05-08 14:00:00,17.61,17.66,17.55,17.55,203400.0,13.9831,14.0228,13.9355,13.9355,203400.0
2012-05-08 14:30:00,17.55,17.68,17.55,17.65,180400.0,13.9355,14.0387,13.9355,14.0149,180400.0
2012-05-08 15:00:00,17.66,17.9,17.65,17.89,525100.0,14.0228,14.2134,14.0149,14.2055,525100.0
2012-05-08 15:30:00,17.89,18.05,17.84,17.96,1011500.0,14.2055,14.3325,14.1658,14.2611,1011500.0
2012-05-09 09:30:00,17.76,17.77,17.58,17.69,264600.0,14.1022,14.1102,13.9593,14.0467,264600.0
2012-05-09 10:00:00,17.7,17.72,17.58,17.6,255600.0,14.0546,14.0705,13.9593,13.9752,255600.0
2012-05-09 10:30:00,17.6,17.92,17.6,17.92,265700.0,13.9752,14.2293,13.9752,14.2293,265700.0
2012-05-09 11:00:00,17.91,18.01,17.8,17.98,262700.0,14.2214,14.3008,14.134,14.2769,262700.0
2012-05-09 11:30:00,17.98,18.04,17.9,18.0,136700.0,14.2769,14.3246,14.2134,14.2928,136700.0
2012-05-09 12:00:00,18.0,18.01,17.95,18.01,217500.0,14.2928,14.3008,14.2531,14.3008,217500.0
2012-05-09 12:30:00,18.0,18.01,17.93,17.98,119800.0,14.2928,14.3008,14.2372,14.2769,119800.0
2012-05-09 13:00:00,17.98,18.07,17.96,18.06,210700.0,14.2769,14.3484,14.2611,14.3405,210700.0
2012-05-09 13:30:00,18.05,18.17,18.05,18.14,164500.0,14.3325,14.4278,14.3325,14.404,164500.0
2012-05-09 14:00:00,18.13,18.13,18.07,18.11,171300.0,14.396,14.396,14.3484,14.3802,171300.0
2012-05-09 14:30:00,18.11,18.13,18.09,18.11,209200.0,14.3802,14.396,14.3643,14.3802,209200.0
2012-05-09 15:00:00,18.12,18.15,18.1,18.12,256400.0,14.3881,14.4119,14.3722,14.3881,256400.0
2012-05-09 15:30:00,18.11,18.19,18.1,18.14,587400.0,14.3802,14.4437,14.3722,14.404,587400.0
2012-05-10 09:30:00,18.34,18.43,18.23,18.25,211500.0,14.5628,14.6343,14.4755,14.4913,211500.0
2012-05-10 10:00:00,18.25,18.28,18.15,18.2,380600.0,14.4913,14.5152,14.4119,14.4516,380600.0
2012-05-10 10:30:00,18.2,18.23,18.14,18.16,241500.0,14.4516,14.4755,14.404,14.4199,241500.0
2012-05-10 11:00:00,18.16,18.21,18.09,18.21,278800.0,14.4199,14.4596,14.3643,14.4596,278800.0
2012-05-10 11:30:00,18.21,18.25,18.18,18.2,219200.0,14.4596,14.4913,14.4357,14.4516,219200.0
2012-05-10 12:00:00,18.19,18.25,18.15,18.25,196200.0,14.4437,14.4913,14.4119,14.4913,196200.0
2012-05-10 12:30:00,18.25,18.29,18.23,18.29,88300.0,14.4913,14.5231,14.4755,14.5231,88300.0
2012-05-10 13:00:00,18.28,18.33,18.25,18.33,114400.0,14.5152,14.5549,14.4913,14.5549,114400.0
2012-05-10 13:30:00,18.33,18.36,18.29,18.31,248500.0,14.5549,14.5787,14.5231,14.539,248500.0
2012-05-10 14:00:00,18.3,18.31,18.23,18.23,80300.0,14.531,14.539,14.4755,14.4755,80300.0
2012-05-10 14:30:00,18.24,18.24,18.14,18.15,283000.0,14.4834,14.4834,14.404,14.4119,283000.0
2012-05-10 15:00:00,18.16,18.16,18.07,18.11,306600.0,14.4199,14.4199,14.3484,14.3802,306600.0
2012-05-10 15:30:00,18.11,18.13,18.06,18.11,533900.0,14.3802,14.396,14.3405,14.3802,533900.0
2012-05-11 09:30:00,18.01,18.07,17.94,17.95,100800.0,14.3008,14.3484,14.2452,14.2531,100800.0
2012-05-11 10:00:00,17.95,18.06,17.94,18.0,241100.0,14.2531,14.3405,14.2452,14.2928,241100.0
2012-05-11 10:30:00,17.99,18.07,17.96,18.01,143900.0,14.2849,14.3484,14.2611,14.3008,143900.0
2012-05-11 11:00:00,18.01,18.07,17.97,18.02,100200.0,14.3008,14.3484,14.269,14.3087,100200.0
2012-05-11 11:30:00,18.02,18.06,17.95,17.97,147500.0,14.3087,14.3405,14.2531,14.269,147500.0
2012-05-11 12:00:00,17.98,18.0,17.93,17.94,64200.0,14.2769,14.2928,14.2372,14.2452,64200.0
2012-05-11 12:30:00,17.93,17.95,17.88,17.88,54300.0,14.2372,14.2531,14.1975,14.1975,54300.0
2012-05-11 13:00:00,17.89,17.89,17.76,17.78,199500.0,14.2055,14.2055,14.1022,14.1181,199500.0
2012-05-11 13:30:00,17.78,17.86,17.77,17.85,251500.0,14.1181,14.1817,14.1102,14.1737,251500.0
2012-05-11 14:00:00,17.84,17.87,17.82,17.86,135300.0,14.1658,14.1896,14.1499,14.1817,135300.0
2012-05-11 14:30:00,17.87,17.88,17.82,17.84,123400.0,14.1896,14.1975,14.1499,14.1658,123400.0
2012-05-11 15:00:00,17.85,17.86,17.8,17.83,183300.0,14.1737,14.1817,14.134,14.1578,183300.0
2012-05-11 15:30:00,17.84,17.85,17.79,17.82,267400.0,14.1658,14.1737,14.1261,14.1499,267400.0
2012-05-14 09:30:00,17.61,17.61,17.38,17.45,120600.0,13.9831,13.9831,13.8005,13.8561,120600.0
2012-05-14 10:00:00,17.43,17.48,17.4,17.43,90100.0,13.8402,13.8799,13.8164,13.8402,90100.0
2012-05-14 10:30:00,17.44,17.51,17.43,17.47,80700.0,13.8482,13.9037,13.8402,13.872,80700.0
2012-05-14 11:00:00,17.47,17.51,17.41,17.48,83900.0,13.872,13.9037,13.8243,13.8799,83900.0
2012-05-14 11:30:00,17.48,17.48,17.41,17.46,69800.0,13.8799,13.8799,13.8243,13.864,69800.0
2012-05-14 12:00:00,17.46,17.49,17.45,17.48,34300.0,13.864,13.8879,13.8561,13.8799,34300.0
2012-05-14 12:30:00,17.49,17.53,17.48,17.52,79400.0,13.8879,13.9196,13.8799,13.9117,79400.0
2012-05-14 13:00:00,17.52,17.55,17.47,17.48,69000.0,13.9117,13.9355,13.872,13.8799,69000.0
2012-05-14 13:30:00,17.48,17.61,17.48,17.6,115100.0,13.8799,13.9831,13.8799,13.9752,115100.0
2012-05-14 14:00:00,17.6,17.62,17.59,17.62,136900.0,13.9752,13.9911,13.9673,13.9911,136900.0
2012-05-14 14:30:00,17.62,17.66,17.56,17.58,185400.0,13.9911,14.0228,13.9434,13.9593,185400.0
2012-05-14 15:00:00,17.58,17.6,17.52,17.52,125900.0,13.9593,13.9752,13.9117,13.9117,125900.0
2012-05-14 15:30:00,17.53,17.58,17.52,17.55,276700.0,13.9196,13.9593,13.9117,13.9355,276700.0
2012-05-15 09:30:00,17.5,17.53,17.38,17.44,68800.0,13.8958,13.9196,13.8005,13.8482,68800.0
2012-05-15 10:00:00,17.46,17.53,17.39,17.53,107200.0,13.864,13.9196,13.8085,13.9196,107200.0
2012-05-15 10:30:00,17.53,17.53,17.39,17.39,64600.0,13.9196,13.9196,13.8085,13.8085,64600.0
2012-05-15 11:00:00,17.39,17.39,17.29,17.29,134400.0,13.8085,13.8085,13.729,13.729,134400.0
2012-05-15 11:30:00,17.3,17.4,17.29,17.35,281900.0,13.737,13.8164,13.729,13.7767,281900.0
2012-05-15 12:00:00,17.36,17.4,17.33,17.38,118100.0,13.7846,13.8164,13.7608,13.8005,118100.0
2012-05-15 12:30:00,17.38,17.39,17.3,17.31,69100.0,13.8005,13.8085,13.737,13.7449,69100.0
2012-05-15 13:00:00,17.31,17.39,17.31,17.39,63000.0,13.7449,13.8085,13.7449,13.8085,63000.0
2012-05-15 13:30:00,17.39,17.39,17.22,17.24,126000.0,13.8085,13.8085,13.6735,13.6893,126000.0
2012-05-15 14:00:00,17.25,17.3,17.25,17.29,149600.0,13.6973,13.737,13.6973,13.729,149600.0
2012-05-15 14:30:00,17.29,17.3,17.22,17.22,112700.0,13.729,13.737,13.6735,13.6735,112700.0
2012-05-15 15:00:00,17.22,17.22,17.15,17.16,242000.0,13.6735,13.6735,13.6179,13.6258,242000.0
2012-05-15 15:30:00,17.16,17.24,17.13,17.2,385000.0,13.6258,13.6893,13.602,13.6576,385000.0
2012-05-16 09:30:00,17.25,17.31,17.1,17.3,146900.0,13.6973,13.7449,13.5782,13.737,146900.0
2012-05-16 10:00:00,17.3,17.32,17.23,17.25,138000.0,13.737,13.7529,13.6814,13.6973,138000.0
2012-05-16 10:30:00,17.26,17.28,17.12,17.12,97000.0,13.7052,13.7211,13.5941,13.5941,97000.0
2012-05-16 11:00:00,17.12,17.13,17.03,17.12,212100.0,13.5941,13.602,13.5226,13.5941,212100.0
2012-05-16 11:30:00,17.11,17.17,17.09,17.14,110400.0,13.5861,13.6338,13.5702,13.6099,110400.0
2012-05-16 12:00:00,17.14,17.14,17.02,17.02,56400.0,13.6099,13.6099,13.5147,13.5147,56400.0
2012-05-16 12:30:00,17.02,17.08,17.01,17.03,176200.0,13.5147,13.5623,13.5067,13.5226,176200.0
2012-05-16 13:00:00,17.04,17.1,17.02,17.05,125900.0,13.5305,13.5782,13.5147,13.5385,125900.0
2012-05-16 13:30:00,17.06,17.06,16.98,17.04,101700.0,13.5464,13.5464,13.4829,13.5305,101700.0
2012-05-16 14:00:00,17.04,17.11,16.92,16.94,178000.0,13.5305,13.5861,13.4353,13.4511,178000.0
2012-05-16 14:30:00,16.95,17.02,16.9,16.99,174500.0,13.4591,13.5147,13.4194,13.4908,174500.0
2012-05-16 15:00:00,17.0,17.0,16.89,16.91,300900.0,13.4988,13.4988,13.4114,13.4273,300900.0
2012-05-16 15:30:00,16.9,16.94,16.84,16.87,355600.0,13.4194,13.4511,13.3717,13.3955,355600.0
2012-05-17 09:30:00,16.92,16.97,16.76,16.79,170200.0,13.4353,13.475,13.3082,13.332,170200.0
2012-05-17 10:00:00,16.78,16.89,16.69,16.85,261300.0,13.3241,13.4114,13.2526,13.3797,261300.0
2012-05-17 10:30:00,16.84,16.84,16.75,16.79,195100.0,13.3717,13.3717,13.3003,13.332,195100.0
2012-05-17 11:00:00,16.8,16.81,16.74,16.75,159300.0,13.34,13.3479,13.2923,13.3003,159300.0
2012-05-17 11:30:00,16.75,16.76,16.65,16.69,170700.0,13.3003,13.3082,13.2209,13.2526,170700.0
2012-05-17 12:00:00,16.68,16.69,16.49,16.53,201700.0,13.2447,13.2526,13.0938,13.1256,201700.0
2012-05-17 12:30:00,16.53,16.58,16.47,16.47,241600.0,13.1256,13.1653,13.0779,13.0779,241600.0
2012-05-17 13:00:00,16.48,16.57,16.47,16.5,158400.0,13.0859,13.1573,13.0779,13.1018,158400.0
2012-05-17 13:30:00,16.5,16.55,16.46,16.53,111900.0,13.1018,13.1415,13.07,13.1256,111900.0
2012-05-17 14:00:00,16.52,16.52,16.44,16.44,120700.0,13.1176,13.1176,13.0541,13.0541,120700.0
2012-05-17 14:30:00,16.44,16.46,16.39,16.41,170100.0,13.0541,13.07,13.0144,13.0303,170100.0
2012-05-17 15:00:00,16.41,16.42,16.33,16.35,312000.0,13.0303,13.0382,12.9668,12.9826,312000.0
2012-05-17 15:30:00,16.35,16.37,16.24,16.25,671400.0,12.9826,12.9985,12.8953,12.9032,671400.0
2012-05-18 09:30:00,16.33,16.38,16.26,16.35,352800.0,12.9668,13.0065,12.9112,12.9826,352800.0
2012-05-18 10:00:00,16.35,16.38,16.34,16.35,186500.0,12.9826,13.0065,12.9747,12.9826,186500.0
2012-05-18 10:30:00,16.35,16.51,16.35,16.45,150500.0,12.9826,13.1097,12.9826,13.0621,150500.0
2012-05-18 11:00:00,16.45,16.46,16.33,16.35,75800.0,13.0621,13.07,12.9668,12.9826,75800.0
2012-05-18 11:30:00,16.35,16.4,16.3,16.32,259200.0,12.9826,13.0223,12.9429,12.9588,259200.0
2012-05-18 12:00:00,16.33,16.33,16.19,16.23,394700.0,12.9668,12.9668,12.8556,12.8874,394700.0
2012-05-18 12:30:00,16.24,16.28,16.21,16.21,125600.0,12.8953,12.9271,12.8715,12.8715,125600.0
2012-05-18 13:00:00,16.22,16.24,16.18,16.23,139700.0,12.8794,12.8953,12.8477,12.8874,139700.0
2012-05-18 13:30:00,16.24,16.25,16.15,16.15,126400.0,12.8953,12.9032,12.8238,12.8238,126400.0
2012-05-18 14:00:00,16.16,16.16,16.04,16.08,181500.0,12.8318,12.8318,12.7365,12.7683,181500.0
2012-05-18 14:30:00,16.09,16.09,16.0,16.04,180000.0,12.7762,12.7762,12.7047,12.7365,180000.0
2012-05-18 15:00:00,16.05,16.1,16.01,16.03,179900.0,12.7444,12.7841,12.7127,12.7286,179900.0
2012-05-18 15:30:00,16.03,16.04,15.93,16.02,533900.0,12.7286,12.7365,12.6491,12.7206,533900.0
2012-05-21 09:30:00,16.12,16.23,16.03,16.05,199700.0,12.8,12.8874,12.7286,12.7444,199700.0
2012-05-21 10:00:00,16.05,16.18,16.01,16.17,236300.0,12.7444,12.8477,12.7127,12.8397,236300.0
2012-05-21 10:30:00,16.17,16.32,16.16,16.31,207000.0,12.8397,12.9588,12.8318,12.9509,207000.0
2012-05-21 11:00:00,16.31,16.36,16.21,16.22,317100.0,12.9509,12.9906,12.8715,12.8794,317100.0
2012-05-21 11:30:00,16.22,16.26,16.03,16.03,278500.0,12.8794,12.9112,12.7286,12.7286,278500.0
2012-05-21 12:00:00,16.04,16.13,16.02,16.13,194200.0,12.7365,12.808,12.7206,12.808,194200.0
2012-05-21 12:30:00,16.13,16.13,16.06,16.06,118500.0,12.808,12.808,12.7524,12.7524,118500.0
2012-05-21 13:00:00,16.06,16.11,16.03,16.03,317500.0,12.7524,12.7921,12.7286,12.7286,317500.0
2012-05-21 13:30:00,16.04,16.06,16.03,16.04,160200.0,12.7365,12.7524,12.7286,12.7365,160200.0
2012-05-21 14:00:00,16.05,16.15,16.04,16.15,182700.0,12.7444,12.8238,12.7365,12.8238,182700.0
2012-05-21 14:30:00,16.15,16.24,16.14,16.24,214600.0,12.8238,12.8953,12.8159,12.8953,214600.0
2012-05-21 15:00:00,16.24,16.25,16.21,16.23,426200.0,12.8953,12.9032,12.8715,12.8874,426200.0
2012-05-21 15:30:00,16.23,16.24,16.19,16.2,531200.0,12.8874,12.8953,12.8556,12.8635,531200.0
2012-05-22 09:30:00,16.28,16.32,16.0,16.02,306700.0,12.9271,12.9588,12.7047,12.7206,306700.0
2012-05-22 10:00:00,16.02,16.21,16.01,16.15,299500.0,12.7206,12.8715,12.7127,12.8238,299500.0
2012-05-22 10:30:00,16.15,16.31,16.15,16.3,232700.0,12.8238,12.9509,12.8238,12.9429,232700.0
2012-05-22 11:00:00,16.31,16.33,16.28,16.31,86300.0,12.9509,12.9668,12.9271,12.9509,86300.0
2012-05-22 11:30:00,16.32,16.32,16.17,16.19,107800.0,12.9588,12.9588,12.8397,12.8556,107800.0
2012-05-22 12:00:00,16.19,16.22,16.13,16.2,100000.0,12.8556,12.8794,12.808,12.8635,100000.0
2012-05-22 12:30:00,16.2,16.2,16.15,16.2,78000.0,12.8635,12.8635,12.8238,12.8635,78000.0
2012-05-22 13:00:00,16.2,16.22,16.15,16.19,93400.0,12.8635,12.8794,12.8238,12.8556,93400.0
2012-05-22 13:30:00,16.18,16.21,16.13,16.19,102600.0,12.8477,12.8715,12.808,12.8556,102600.0
2012-05-22 14:00:00,16.19,16.26,16.18,16.21,112100.0,12.8556,12.9112,12.8477,12.8715,112100.0
2012-05-22 14:30:00,16.2,16.22,16.14,16.21,116200.0,12.8635,12.8794,12.8159,12.8715,116200.0
2012-05-22 15:00:00,16.2,16.21,16.1,16.1,180800.0,12.8635,12.8715,12.7841,12.7841,180800.0
2012-05-22 15:30:00,16.09,16.11,16.0,16.07,503400.0,12.7762,12.7921,12.7047,12.7603,503400.0
2012-05-23 09:30:00,15.95,15.97,15.86,15.95,131800.0,12.665,12.6809,12.5936,12.665,131800.0
2012-05-23 10:00:00,15.95,15.96,15.73,15.82,227300.0,12.665,12.673,12.4903,12.5618,227300.0
2012-05-23 10:30:00,15.82,15.84,15.73,15.79,155300.0,12.5618,12.5777,12.4903,12.538,155300.0
2012-05-23 11:00:00,15.79,15.87,15.78,15.83,67000.0,12.538,12.6015,12.53,12.5697,67000.0
2012-05-23 11:30:00,15.83,15.87,15.79,15.81,76800.0,12.5697,12.6015,12.538,12.5539,76800.0
2012-05-23 12:00:00,15.8,15.84,15.75,15.78,58100.0,12.5459,12.5777,12.5062,12.53,58100.0
2012-05-23 12:30:00,15.78,15.86,15.77,15.85,158200.0,12.53,12.5936,12.5221,12.5856,158200.0
2012-05-23 13:00:00,15.85,15.98,15.85,15.98,96900.0,12.5856,12.6888,12.5856,12.6888,96900.0
2012-05-23 13:30:00,15.98,16.04,15.97,16.01,109800.0,12.6888,12.7365,12.6809,12.7127,109800.0
2012-05-23 14:00:00,16.02,16.02,15.91,15.94,97600.0,12.7206,12.7206,12.6333,12.6571,97600.0
2012-05-23 14:30:00,15.93,16.07,15.92,16.06,109200.0,12.6491,12.7603,12.6412,12.7524,109200.0
2012-05-23 15:00:00,16.07,16.14,16.03,16.12,137200.0,12.7603,12.8159,12.7286,12.8,137200.0
2012-05-23 15:30:00,16.13,16.33,16.13,16.25,382400.0,12.808,12.9668,12.808,12.9032,382400.0
2012-05-24 09:30:00,16.3,16.35,16.17,16.18,64200.0,12.9429,12.9826,12.8397,12.8477,64200.0
2012-05-24 10:00:00,16.18,16.22,16.09,16.14,115800.0,12.8477,12.8794,12.7762,12.8159,115800.0
2012-05-24 10:30:00,16.14,16.2,16.1,16.11,64200.0,12.8159,12.8635,12.7841,12.7921,64200.0
2012-05-24 11:00:00,16.11,16.16,16.08,16.08,62700.0,12.7921,12.8318,12.7683,12.7683,62700.0
2012-05-24 11:30:00,16.09,16.09,16.0,16.03,56300.0,12.7762,12.7762,12.7047,12.7286,56300.0
2012-05-24 12:00:00,16.02,16.03,15.91,15.92,203400.0,12.7206,12.7286,12.6333,12.6412,203400.0
2012-05-24 12:30:00,15.92,15.97,15.91,15.95,102900.0,12.6412,12.6809,12.6333,12.665,102900.0
2012-05-24 13:00:00,15.94,16.0,15.91,15.92,171400.0,12.6571,12.7047,12.6333,12.6412,171400.0
2012-05-24 13:30:00,15.91,15.94,15.85,15.85,63800.0,12.6333,12.6571,12.5856,12.5856,63800.0
2012-05-24 14:00:00,15.85,15.94,15.84,15.93,128900.0,12.5856,12.6571,12.5777,12.6491,128900.0
2012-05-24 14:30:00,15.93,15.97,15.88,15.88,183100.0,12.6491,12.6809,12.6094,12.6094,183100.0
2012-05-24 15:00:00,15.88,16.03,15.88,16.0,170500.0,12.6094,12.7286,12.6094,12.7047,170500.0
2012-05-24 15:30:00,16.01,16.08,15.98,16.07,344900.0,12.7127,12.7683,12.6888,12.7603,344900.0
2012-05-25 09:30:00,16.0,16.16,16.0,16.0,84800.0,12.7047,12.8318,12.7047,12.7047,84800.0
2012-05-25 10:00:00,16.01,16.1,15.97,16.02,133900.0,12.7127,12.7841,12.6809,12.7206,133900.0
2012-05-25 10:30:00,16.03,16.1,16.0,16.1,279300.0,12.7286,12.7841,12.7047,12.7841,279300.0
2012-05-25 11:00:00,16.1,16.12,16.09,16.11,133200.0,12.7841,12.8,12.7762,12.7921,133200.0
2012-05-25 11:30:00,16.1,16.1,16.05,16.1,105500.0,12.7841,12.7841,12.7444,12.7841,105500.0
2012-05-25 12:00:00,16.1,16.1,16.01,16.02,72100.0,12.7841,12.7841,12.7127,12.7206,72100.0
2012-05-25 12:30:00,16.01,16.03,16.0,16.0,48100.0,12.7127,12.7286,12.7047,12.7047,48100.0
2012-05-25 13:00:00,16.0,16.0,15.97,16.0,29700.0,12.7047,12.7047,12.6809,12.7047,29700.0
2012-05-25 13:30:00,15.99,16.0,15.98,15.99,24300.0,12.6968,12.7047,12.6888,12.6968,24300.0
2012-05-25 14:00:00,15.99,16.0,15.94,15.98,66100.0,12.6968,12.7047,12.6571,12.6888,66100.0
2012-05-25 14:30:00,15.98,15.99,15.93,15.94,45400.0,12.6888,12.6968,12.6491,12.6571,45400.0
2012-05-25 15:00:00,15.95,15.99,15.91,15.95,89300.0,12.665,12.6968,12.6333,12.665,89300.0
2012-05-25 15:30:00,15.95,16.01,15.93,15.99,368300.0,12.665,12.7127,12.6491,12.6968,368300.0
2012-05-29 09:30:00,16.12,16.29,16.12,16.25,160200.0,12.8,12.935,12.8,12.9032,160200.0
2012-05-29 10:00:00,16.25,16.29,16.19,16.28,261300.0,12.9032,12.935,12.8556,12.9271,261300.0
2012-05-29 10:30:00,16.29,16.35,16.29,16.34,101400.0,12.935,12.9826,12.935,12.9747,101400.0
2012-05-29 11:00:00,16.33,16.35,16.2,16.24,88800.0,12.9668,12.9826,12.8635,12.8953,88800.0
2012-05-29 11:30:00,16.23,16.24,16.12,16.12,80300.0,12.8874,12.8953,12.8,12.8,80300.0
2012-05-29 12:00:00,16.12,16.13,16.09,16.11,98900.0,12.8,12.808,12.7762,12.7921,98900.0
2012-05-29 12:30:00,16.11,16.12,16.08,16.1,240800.0,12.7921,12.8,12.7683,12.7841,240800.0
2012-05-29 13:00:00,16.1,16.11,16.08,16.08,78900.0,12.7841,12.7921,12.7683,12.7683,78900.0
2012-05-29 13:30:00,16.09,16.1,16.06,16.08,222700.0,12.7762,12.7841,12.7524,12.7683,222700.0
2012-05-29 14:00:00,16.09,16.13,16.06,16.09,195900.0,12.7762,12.808,12.7524,12.7762,195900.0
2012-05-29 14:30:00,16.1,16.1,16.04,16.08,69000.0,12.7841,12.7841,12.7365,12.7683,69000.0
2012-05-29 15:00:00,16.09,16.18,16.09,16.16,182100.0,12.7762,12.8477,12.7762,12.8318,182100.0
2012-05-29 15:30:00,16.15,16.25,16.14,16.22,299100.0,12.8238,12.9032,12.8159,12.8794,299100.0
2012-05-30 09:30:00,15.94,15.98,15.77,15.96,253100.0,12.7618,12.7938,12.6257,12.7778,253100.0
2012-05-30 10:00:00,15.96,16.01,15.84,15.88,203300.0,12.7778,12.8178,12.6817,12.7137,203300.0
2012-05-30 10:30:00,15.87,15.9,15.77,15.78,99100.0,12.7057,12.7297,12.6257,12.6337,99100.0
2012-05-30 11:00:00,15.78,15.85,15.76,15.81,253400.0,12.6337,12.6897,12.6176,12.6577,253400.0
2012-05-30 11:30:00,15.81,15.82,15.76,15.78,106600.0,12.6577,12.6657,12.6176,12.6337,106600.0
2012-05-30 12:00:00,15.78,15.8,15.72,15.79,100000.0,12.6337,12.6497,12.5856,12.6417,100000.0
2012-05-30 12:30:00,15.78,15.84,15.78,15.83,33900.0,12.6337,12.6817,12.6337,12.6737,33900.0
2012-05-30 13:00:00,15.83,15.83,15.77,15.78,38300.0,12.6737,12.6737,12.6257,12.6337,38300.0
2012-05-30 13:30:00,15.79,15.87,15.78,15.86,81400.0,12.6417,12.7057,12.6337,12.6977,81400.0
2012-05-30 14:00:00,15.86,15.89,15.83,15.84,78700.0,12.6977,12.7217,12.6737,12.6817,78700.0
2012-05-30 14:30:00,15.85,15.85,15.76,15.76,63000.0,12.6897,12.6897,12.6176,12.6176,63000.0
2012-05-30 15:00:00,15.76,15.77,15.68,15.75,111500.0,12.6176,12.6257,12.5536,12.6096,111500.0
2012-05-30 15:30:00,15.75,15.77,15.72,15.73,175200.0,12.6096,12.6257,12.5856,12.5936,175200.0
2012-05-31 09:30:00,15.71,15.77,15.53,15.53,98500.0,12.5776,12.6257,12.4335,12.4335,98500.0
2012-05-31 10:00:00,15.53,15.54,15.45,15.51,83300.0,12.4335,12.4415,12.3695,12.4175,83300.0
2012-05-31 10:30:00,15.51,15.52,15.44,15.49,100700.0,12.4175,12.4255,12.3615,12.4015,100700.0
2012-05-31 11:00:00,15.49,15.53,15.46,15.53,197600.0,12.4015,12.4335,12.3775,12.4335,197600.0
2012-05-31 11:30:00,15.52,15.58,15.49,15.54,128300.0,12.4255,12.4735,12.4015,12.4415,128300.0
2012-05-31 12:00:00,15.54,15.69,15.53,15.65,120800.0,12.4415,12.5616,12.4335,12.5296,120800.0
2012-05-31 12:30:00,15.65,15.68,15.61,15.65,73300.0,12.5296,12.5536,12.4976,12.5296,73300.0
2012-05-31 13:00:00,15.64,15.72,15.62,15.66,62200.0,12.5216,12.5856,12.5056,12.5376,62200.0
2012-05-31 13:30:00,15.67,15.68,15.52,15.52,73100.0,12.5456,12.5536,12.4255,12.4255,73100.0
2012-05-31 14:00:00,15.52,15.6,15.52,15.56,95000.0,12.4255,12.4895,12.4255,12.4575,95000.0
2012-05-31 14:30:00,15.56,15.59,15.52,15.56,79300.0,12.4575,12.4815,12.4255,12.4575,79300.0
2012-05-31 15:00:00,15.56,15.69,15.54,15.69,115900.0,12.4575,12.5616,12.4415,12.5616,115900.0
2012-05-31 15:30:00,15.69,15.76,15.62,15.65,643300.0,12.5616,12.6176,12.5056,12.5296,643300.0
2012-06-01 09:30:00,15.38,15.38,15.22,15.24,117600.0,12.3134,12.3134,12.1853,12.2013,117600.0
2012-06-01 10:00:00,15.24,15.33,15.18,15.18,207300.0,12.2013,12.2734,12.1533,12.1533,207300.0
2012-06-01 10:30:00,15.18,15.21,15.12,15.2,147900.0,12.1533,12.1773,12.1053,12.1693,147900.0
2012-06-01 11:00:00,15.2,15.28,15.19,15.25,205600.0,12.1693,12.2334,12.1613,12.2093,205600.0
2012-06-01 11:30:00,15.24,15.26,15.17,15.26,197900.0,12.2013,12.2173,12.1453,12.2173,197900.0
2012-06-01 12:00:00,15.26,15.32,15.23,15.32,203500.0,12.2173,12.2654,12.1933,12.2654,203500.0
2012-06-01 12:30:00,15.31,15.33,15.29,15.3,170500.0,12.2574,12.2734,12.2414,12.2494,170500.0
2012-06-01 13:00:00,15.3,15.33,15.29,15.29,245100.0,12.2494,12.2734,12.2414,12.2414,245100.0
2012-06-01 13:30:00,15.29,15.3,15.22,15.23,258900.0,12.2414,12.2494,12.1853,12.1933,258900.0
2012-06-01 14:00:00,15.23,15.27,15.2,15.22,112100.0,12.1933,12.2253,12.1693,12.1853,112100.0
2012-06-01 14:30:00,15.23,15.31,15.21,15.25,337200.0,12.1933,12.2574,12.1773,12.2093,337200.0
2012-06-01 15:00:00,15.25,15.27,15.2,15.27,236800.0,12.2093,12.2253,12.1693,12.2253,236800.0
2012-06-01 15:30:00,15.27,15.29,15.21,15.27,674100.0,12.2253,12.2414,12.1773,12.2253,674100.0
2012-06-04 09:30:00,15.23,15.29,15.1,15.12,131800.0,12.1933,12.2414,12.0892,12.1053,131800.0
2012-06-04 10:00:00,15.11,15.12,15.02,15.04,151000.0,12.0972,12.1053,12.0252,12.0412,151000.0
2012-06-04 10:30:00,15.03,15.03,14.92,14.94,123600.0,12.0332,12.0332,11.9451,11.9611,123600.0
2012-06-04 11:00:00,14.94,14.98,14.91,14.95,210100.0,11.9611,11.9932,11.9371,11.9692,210100.0
2012-06-04 11:30:00,14.95,14.95,14.83,14.83,88500.0,11.9692,11.9692,11.8731,11.8731,88500.0
2012-06-04 12:00:00,14.83,14.83,14.75,14.77,102700.0,11.8731,11.8731,11.809,11.825,102700.0
2012-06-04 12:30:00,14.77,14.77,14.72,14.75,106900.0,11.825,11.825,11.785,11.809,106900.0
2012-06-04 13:00:00,14.75,14.8,14.74,14.75,146400.0,11.809,11.8491,11.801,11.809,146400.0
2012-06-04 13:30:00,14.75,14.85,14.74,14.82,67200.0,11.809,11.8891,11.801,11.8651,67200.0
2012-06-04 14:00:00,14.83,14.94,14.8,14.94,100900.0,11.8731,11.9611,11.8491,11.9611,100900.0
2012-06-04 14:30:00,14.94,15.01,14.93,14.93,178700.0,11.9611,12.0172,11.9531,11.9531,178700.0
2012-06-04 15:00:00,14.94,14.94,14.87,14.9,235100.0,11.9611,11.9611,11.9051,11.9291,235100.0
2012-06-04 15:30:00,14.9,14.98,14.85,14.95,416300.0,11.9291,11.9932,11.8891,11.9692,416300.0
2012-06-05 09:30:00,14.88,15.1,14.85,15.09,73900.0,11.9131,12.0892,11.8891,12.0812,73900.0
2012-06-05 10:00:00,15.09,15.25,15.06,15.24,181000.0,12.0812,12.2093,12.0572,12.2013,181000.0
2012-06-05 10:30:00,15.24,15.26,15.19,15.2,208000.0,12.2013,12.2173,12.1613,12.1693,208000.0
2012-06-05 11:00:00,15.2,15.24,15.15,15.21,184900.0,12.1693,12.2013,12.1293,12.1773,184900.0
2012-06-05 11:30:00,15.22,15.23,15.12,15.12,122300.0,12.1853,12.1933,12.1053,12.1053,122300.0
2012-06-05 12:00:00,15.13,15.19,15.12,15.18,197100.0,12.1133,12.1613,12.1053,12.1533,197100.0
2012-06-05 12:30:00,15.18,15.23,15.17,15.19,149000.0,12.1533,12.1933,12.1453,12.1613,149000.0
2012-06-05 13:00:00,15.19,15.21,15.16,15.18,90000.0,12.1613,12.1773,12.1373,12.1533,90000.0
2012-06-05 13:30:00,15.18,15.23,15.16,15.19,171700.0,12.1533,12.1933,12.1373,12.1613,171700.0
2012-06-05 14:00:00,15.2,15.24,15.18,15.22,75200.0,12.1693,12.2013,12.1533,12.1853,75200.0
2012-06-05 14:30:00,15.23,15.27,15.22,15.26,127700.0,12.1933,12.2253,12.1853,12.2173,127700.0
2012-06-05 15:00:00,15.27,15.29,15.25,15.26,132200.0,12.2253,12.2414,12.2093,12.2173,132200.0
2012-06-05 15:30:00,15.26,15.27,15.22,15.25,331600.0,12.2173,12.2253,12.1853,12.2093,331600.0
2012-06-06 09:30:00,15.36,15.55,15.36,15.54,80700.0,12.2974,12.4495,12.2974,12.4415,80700.0
2012-06-06 10:00:00,15.54,15.58,15.49,15.51,90500.0,12.4415,12.4735,12.4015,12.4175,90500.0
2012-06-06 10:30:00,15.5,15.58,15.5,15.53,151100.0,12.4095,12.4735,12.4095,12.4335,151100.0
2012-06-06 11:00:00,15.54,15.54,15.49,15.53,148800.0,12.4415,12.4415,12.4015,12.4335,148800.0
2012-06-06 11:30:00,15.54,15.55,15.5,15.52,102900.0,12.4415,12.4495,12.4095,12.4255,102900.0
2012-06-06 12:00:00,15.52,15.54,15.5,15.52,75800.0,12.4255,12.4415,12.4095,12.4255,75800.0
2012-06-06 12:30:00,15.52,15.52,15.49,15.51,84700.0,12.4255,12.4255,12.4015,12.4175,84700.0
2012-06-06 13:00:00,15.51,15.54,15.48,15.53,213100.0,12.4175,12.4415,12.3935,12.4335,213100.0
2012-06-06 13:30:00,15.54,15.61,15.54,15.58,255100.0,12.4415,12.4976,12.4415,12.4735,255100.0
2012-06-06 14:00:00,15.58,15.62,15.57,15.6,126400.0,12.4735,12.5056,12.4655,12.4895,126400.0
2012-06-06 14:30:00,15.61,15.67,15.6,15.63,99500.0,12.4976,12.5456,12.4895,12.5136,99500.0
2012-06-06 15:00:00,15.62,15.66,15.6,15.61,188300.0,12.5056,12.5376,12.4895,12.4976,188300.0
2012-06-06 15:30:00,15.61,15.69,15.59,15.66,520000.0,12.4976,12.5616,12.4815,12.5376,520000.0
2012-06-07 09:30:00,15.92,16.0,15.82,15.87,116200.0,12.7457,12.8098,12.6657,12.7057,116200.0
2012-06-07 10:00:00,15.86,15.89,15.61,15.74,133100.0,12.6977,12.7217,12.4976,12.6016,133100.0
2012-06-07 10:30:00,15.73,15.75,15.63,15.65,76200.0,12.5936,12.6096,12.5136,12.5296,76200.0
2012-06-07 11:00:00,15.65,15.67,15.6,15.62,101000.0,12.5296,12.5456,12.4895,12.5056,101000.0
2012-06-07 11:30:00,15.62,15.67,15.61,15.67,69400.0,12.5056,12.5456,12.4976,12.5456,69400.0
2012-06-07 12:00:00,15.66,15.72,15.61,15.7,82700.0,12.5376,12.5856,12.4976,12.5696,82700.0
2012-06-07 12:30:00,15.71,15.73,15.67,15.68,86300.0,12.5776,12.5936,12.5456,12.5536,86300.0
2012-06-07 13:00:00,15.67,15.72,15.66,15.71,63900.0,12.5456,12.5856,12.5376,12.5776,63900.0
2012-06-07 13:30:00,15.72,15.73,15.66,15.68,56800.0,12.5856,12.5936,12.5376,12.5536,56800.0
2012-06-07 14:00:00,15.68,15.7,15.64,15.7,62400.0,12.5536,12.5696,12.5216,12.5696,62400.0
2012-06-07 14:30:00,15.7,15.7,15.66,15.67,69300.0,12.5696,12.5696,12.5376,12.5456,69300.0
2012-06-07 15:00:00,15.66,15.67,15.6,15.61,106400.0,12.5376,12.5456,12.4895,12.4976,106400.0
2012-06-07 15:30:00,15.61,15.62,15.51,15.56,279000.0,12.4976,12.5056,12.4175,12.4575,279000.0
2012-06-08 09:30:00,15.46,15.53,15.43,15.48,92700.0,12.3775,12.4335,12.3534,12.3935,92700.0
2012-06-08 10:00:00,15.47,15.57,15.46,15.54,104900.0,12.3855,12.4655,12.3775,12.4415,104900.0
2012-06-08 10:30:00,15.55,15.7,15.53,15.69,139700.0,12.4495,12.5696,12.4335,12.5616,139700.0
2012-06-08 11:00:00,15.7,15.71,15.62,15.63,90800.0,12.5696,12.5776,12.5056,12.5136,90800.0
2012-06-08 11:30:00,15.64,15.66,15.57,15.59,83900.0,12.5216,12.5376,12.4655,12.4815,83900.0
2012-06-08 12:00:00,15.59,15.61,15.55,15.59,139300.0,12.4815,12.4976,12.4495,12.4815,139300.0
2012-06-08 12:30:00,15.6,15.67,15.6,15.64,91400.0,12.4895,12.5456,12.4895,12.5216,91400.0
2012-06-08 13:00:00,15.64,15.72,15.64,15.67,53200.0,12.5216,12.5856,12.5216,12.5456,53200.0
2012-06-08 13:30:00,15.66,15.67,15.62,15.64,153400.0,12.5376,12.5456,12.5056,12.5216,153400.0
2012-06-08 14:00:00,15.65,15.65,15.58,15.58,108800.0,12.5296,12.5296,12.4735,12.4735,108800.0
2012-06-08 14:30:00,15.58,15.65,15.58,15.59,60500.0,12.4735,12.5296,12.4735,12.4815,60500.0
2012-06-08 15:00:00,15.6,15.64,15.56,15.59,107200.0,12.4895,12.5216,12.4575,12.4815,107200.0
2012-06-08 15:30:00,15.59,15.63,15.57,15.62,266600.0,12.4815,12.5136,12.4655,12.5056,266600.0
2012-06-11 09:30:00,15.79,15.79,15.6,15.62,48300.0,12.6417,12.6417,12.4895,12.5056,48300.0
2012-06-11 10:00:00,15.63,15.63,15.5,15.57,51400.0,12.5136,12.5136,12.4095,12.4655,51400.0
2012-06-11 10:30:00,15.57,15.63,15.54,15.56,50100.0,12.4655,12.5136,12.4415,12.4575,50100.0
2012-06-11 11:00:00,15.56,15.57,15.51,15.53,64900.0,12.4575,12.4655,12.4175,12.4335,64900.0
2012-06-11 11:30:00,15.53,15.6,15.53,15.59,55000.0,12.4335,12.4895,12.4335,12.4815,55000.0
2012-06-11 12:00:00,15.59,15.61,15.54,15.55,64200.0,12.4815,12.4976,12.4415,12.4495,64200.0
2012-06-11 12:30:00,15.55,15.63,15.55,15.62,70000.0,12.4495,12.5136,12.4495,12.5056,70000.0
2012-06-11 13:00:00,15.63,15.71,15.61,15.66,163300.0,12.5136,12.5776,12.4976,12.5376,163300.0
2012-06-11 13:30:00,15.65,15.66,15.61,15.63,75600.0,12.5296,12.5376,12.4976,12.5136,75600.0
2012-06-11 14:00:00,15.62,15.62,15.52,15.52,53400.0,12.5056,12.5056,12.4255,12.4255,53400.0
2012-06-11 14:30:00,15.53,15.55,15.5,15.52,71200.0,12.4335,12.4495,12.4095,12.4255,71200.0
2012-06-11 15:00:00,15.52,15.52,15.49,15.5,86200.0,12.4255,12.4255,12.4015,12.4095,86200.0
2012-06-11 15:30:00,15.5,15.54,15.39,15.4,397600.0,12.4095,12.4415,12.3214,12.3294,397600.0
2012-06-12 09:30:00,15.51,15.55,15.45,15.48,43000.0,12.4175,12.4495,12.3695,12.3935,43000.0
2012-06-12 10:00:00,15.48,15.55,15.38,15.39,87300.0,12.3935,12.4495,12.3134,12.3214,87300.0
2012-06-12 10:30:00,15.4,15.46,15.35,15.42,112700.0,12.3294,12.3775,12.2894,12.3454,112700.0
2012-06-12 11:00:00,15.43,15.57,15.43,15.57,118000.0,12.3534,12.4655,12.3534,12.4655,118000.0
2012-06-12 11:30:00,15.57,15.58,15.44,15.46,57400.0,12.4655,12.4735,12.3615,12.3775,57400.0
2012-06-12 12:00:00,15.46,15.47,15.39,15.39,47200.0,12.3775,12.3855,12.3214,12.3214,47200.0
2012-06-12 12:30:00,15.39,15.44,15.39,15.44,74500.0,12.3214,12.3615,12.3214,12.3615,74500.0
2012-06-12 13:00:00,15.43,15.51,15.42,15.48,89500.0,12.3534,12.4175,12.3454,12.3935,89500.0
2012-06-12 13:30:00,15.49,15.53,15.45,15.48,146600.0,12.4015,12.4335,12.3695,12.3935,146600.0
2012-06-12 14:00:00,15.49,15.52,15.48,15.51,116100.0,12.4015,12.4255,12.3935,12.4175,116100.0
2012-06-12 14:30:00,15.51,15.57,15.5,15.57,84400.0,12.4175,12.4655,12.4095,12.4655,84400.0
2012-06-12 15:00:00,15.57,15.6,15.55,15.6,130900.0,12.4655,12.4895,12.4495,12.4895,130900.0
2012-06-12 15:30:00,15.59,15.65,15.58,15.65,270000.0,12.4815,12.5296,12.4735,12.5296,270000.0
2012-06-13 09:30:00,15.56,15.61,15.5,15.51,84100.0,12.4575,12.4976,12.4095,12.4175,84100.0
2012-06-13 10:00:00,15.51,15.57,15.5,15.54,45000.0,12.4175,12.4655,12.4095,12.4415,45000.0
2012-06-13 10:30:00,15.54,15.69,15.54,15.59,94000.0,12.4415,12.5616,12.4415,12.4815,94000.0
2012-06-13 11:00:00,15.58,15.58,15.47,15.5,89200.0,12.4735,12.4735,12.3855,12.4095,89200.0
2012-06-13 11:30:00,15.51,15.54,15.46,15.46,33600.0,12.4175,12.4415,12.3775,12.3775,33600.0
2012-06-13 12:00:00,15.46,15.48,15.41,15.46,144500.0,12.3775,12.3935,12.3374,12.3775,144500.0
2012-06-13 12:30:00,15.46,15.56,15.46,15.53,156000.0,12.3775,12.4575,12.3775,12.4335,156000.0
2012-06-13 13:00:00,15.54,15.56,15.52,15.56,29600.0,12.4415,12.4575,12.4255,12.4575,29600.0
2012-06-13 13:30:00,15.55,15.55,15.5,15.51,56200.0,12.4495,12.4495,12.4095,12.4175,56200.0
2012-06-13 14:00:00,15.51,15.52,15.49,15.51,76300.0,12.4175,12.4255,12.4015,12.4175,76300.0
2012-06-13 14:30:00,15.5,15.51,15.44,15.46,77300.0,12.4095,12.4175,12.3615,12.3775,77300.0
2012-06-13 15:00:00,15.45,15.47,15.34,15.35,163100.0,12.3695,12.3855,12.2814,12.2894,163100.0
2012-06-13 15:30:00,15.35,15.36,15.29,15.34,288800.0,12.2894,12.2974,12.2414,12.2814,288800.0
2012-06-14 09:30:00,15.35,15.46,15.29,15.45,89200.0,12.2894,12.3775,12.2414,12.3695,89200.0
2012-06-14 10:00:00,15.46,15.49,15.39,15.41,29600.0,12.3775,12.4015,12.3214,12.3374,29600.0
2012-06-14 10:30:00,15.43,15.55,15.39,15.53,109100.0,12.3534,12.4495,12.3214,12.4335,109100.0
2012-06-14 11:00:00,15.53,15.57,15.52,15.57,57400.0,12.4335,12.4655,12.4255,12.4655,57400.0
2012-06-14 11:30:00,15.56,15.58,15.54,15.54,67100.0,12.4575,12.4735,12.4415,12.4415,67100.0
2012-06-14 12:00:00,15.54,15.55,15.5,15.52,116200.0,12.4415,12.4495,12.4095,12.4255,116200.0
2012-06-14 12:30:00,15.52,15.54,15.51,15.51,42500.0,12.4255,12.4415,12.4175,12.4175,42500.0
2012-06-14 13:00:00,15.52,15.55,15.51,15.51,54300.0,12.4255,12.4495,12.4175,12.4175,54300.0
2012-06-14 13:30:00,15.51,15.52,15.46,15.46,50100.0,12.4175,12.4255,12.3775,12.3775,50100.0
2012-06-14 14:00:00,15.46,15.5,15.43,15.43,93500.0,12.3775,12.4095,12.3534,12.3534,93500.0
2012-06-14 14:30:00,15.43,15.45,15.4,15.41,68000.0,12.3534,12.3695,12.3294,12.3374,68000.0
2012-06-14 15:00:00,15.41,15.58,15.41,15.43,251400.0,12.3374,12.4735,12.3374,12.3534,251400.0
2012-06-14 15:30:00,15.42,15.55,15.41,15.53,277200.0,12.3454,12.4495,12.3374,12.4335,277200.0
2012-06-15 09:30:00,15.61,15.63,15.5,15.51,274700.0,12.4976,12.5136,12.4095,12.4175,274700.0
2012-06-15 10:00:00,15.51,15.56,15.43,15.48,113300.0,12.4175,12.4575,12.3534,12.3935,113300.0
2012-06-15 10:30:00,15.48,15.55,15.46,15.51,49400.0,12.3935,12.4495,12.3775,12.4175,49400.0
2012-06-15 11:00:00,15.52,15.54,15.48,15.53,58700.0,12.4255,12.4415,12.3935,12.4335,58700.0
2012-06-15 11:30:00,15.54,15.55,15.46,15.46,88300.0,12.4415,12.4495,12.3775,12.3775,88300.0
2012-06-15 12:00:00,15.46,15.48,15.32,15.38,178200.0,12.3775,12.3935,12.2654,12.3134,178200.0
2012-06-15 12:30:00,15.38,15.39,15.33,15.37,214300.0,12.3134,12.3214,12.2734,12.3054,214300.0
2012-06-15 13:00:00,15.37,15.47,15.37,15.42,127100.0,12.3054,12.3855,12.3054,12.3454,127100.0
2012-06-15 13:30:00,15.42,15.49,15.42,15.48,94700.0,12.3454,12.4015,12.3454,12.3935,94700.0
2012-06-15 14:00:00,15.48,15.51,15.47,15.51,66400.0,12.3935,12.4175,12.3855,12.4175,66400.0
2012-06-15 14:30:00,15.51,15.53,15.48,15.52,130700.0,12.4175,12.4335,12.3935,12.4255,130700.0
2012-06-15 15:00:00,15.52,15.53,15.5,15.5,51800.0,12.4255,12.4335,12.4095,12.4095,51800.0
2012-06-15 15:30:00,15.5,15.54,15.47,15.54,575300.0,12.4095,12.4415,12.3855,12.4415,575300.0
2012-06-18 09:30:00,15.48,15.55,15.44,15.53,96600.0,12.3935,12.4495,12.3615,12.4335,96600.0
2012-06-18 10:00:00,15.53,15.54,15.5,15.52,50900.0,12.4335,12.4415,12.4095,12.4255,50900.0
2012-06-18 10:30:00,15.53,15.59,15.49,15.53,51700.0,12.4335,12.4815,12.4015,12.4335,51700.0
2012-06-18 11:00:00,15.53,15.58,15.53,15.57,60900.0,12.4335,12.4735,12.4335,12.4655,60900.0
2012-06-18 11:30:00,15.57,15.58,15.52,15.54,42700.0,12.4655,12.4735,12.4255,12.4415,42700.0
2012-06-18 12:00:00,15.54,15.55,15.51,15.53,30000.0,12.4415,12.4495,12.4175,12.4335,30000.0
2012-06-18 12:30:00,15.53,15.58,15.52,15.54,45400.0,12.4335,12.4735,12.4255,12.4415,45400.0
2012-06-18 13:00:00,15.54,15.58,15.53,15.57,31000.0,12.4415,12.4735,12.4335,12.4655,31000.0
2012-06-18 13:30:00,15.57,15.6,15.56,15.6,58400.0,12.4655,12.4895,12.4575,12.4895,58400.0
2012-06-18 14:00:00,15.6,15.66,15.6,15.64,72900.0,12.4895,12.5376,12.4895,12.5216,72900.0
2012-06-18 14:30:00,15.63,15.64,15.57,15.57,29100.0,12.5136,12.5216,12.4655,12.4655,29100.0
2012-06-18 15:00:00,15.57,15.61,15.54,15.59,90000.0,12.4655,12.4976,12.4415,12.4815,90000.0
2012-06-18 15:30:00,15.59,15.64,15.57,15.6,248600.0,12.4815,12.5216,12.4655,12.4895,248600.0
2012-06-19 09:30:00,15.67,15.81,15.66,15.79,108300.0,12.5456,12.6577,12.5376,12.6417,108300.0
2012-06-19 10:00:00,15.8,15.95,15.8,15.88,127000.0,12.6497,12.7698,12.6497,12.7137,127000.0
2012-06-19 10:30:00,15.88,15.89,15.79,15.86,90900.0,12.7137,12.7217,12.6417,12.6977,90900.0
2012-06-19 11:00:00,15.86,15.87,15.75,15.77,114200.0,12.6977,12.7057,12.6096,12.6257,114200.0
2012-06-19 11:30:00,15.77,15.88,15.74,15.85,93200.0,12.6257,12.7137,12.6016,12.6897,93200.0
2012-06-19 12:00:00,15.85,15.88,15.84,15.87,48700.0,12.6897,12.7137,12.6817,12.7057,48700.0
2012-06-19 12:30:00,15.88,15.91,15.87,15.91,45000.0,12.7137,12.7377,12.7057,12.7377,45000.0
2012-06-19 13:00:00,15.9,15.99,15.9,15.99,84000.0,12.7297,12.8018,12.7297,12.8018,84000.0
2012-06-19 13:30:00,15.99,16.03,15.98,16.01,135500.0,12.8018,12.8338,12.7938,12.8178,135500.0
2012-06-19 14:00:00,16.01,16.01,15.96,15.97,43300.0,12.8178,12.8178,12.7778,12.7858,43300.0
2012-06-19 14:30:00,15.97,15.97,15.93,15.94,87600.0,12.7858,12.7858,12.7538,12.7618,87600.0
2012-06-19 15:00:00,15.94,15.94,15.87,15.87,113900.0,12.7618,12.7618,12.7057,12.7057,113900.0
2012-06-19 15:30:00,15.88,15.88,15.83,15.88,303900.0,12.7137,12.7137,12.6737,12.7137,303900.0
2012-06-20 09:30:00,15.88,15.96,15.85,15.92,108900.0,12.7137,12.7778,12.6897,12.7457,108900.0
2012-06-20 10:00:00,15.92,16.0,15.88,15.94,111500.0,12.7457,12.8098,12.7137,12.7618,111500.0
2012-06-20 10:30:00,15.93,15.94,15.88,15.9,65700.0,12.7538,12.7618,12.7137,12.7297,65700.0
2012-06-20 11:00:00,15.89,15.97,15.89,15.95,37200.0,12.7217,12.7858,12.7217,12.7698,37200.0
2012-06-20 11:30:00,15.95,15.96,15.91,15.93,99200.0,12.7698,12.7778,12.7377,12.7538,99200.0
2012-06-20 12:00:00,15.93,15.95,15.8,15.83,155500.0,12.7538,12.7698,12.6497,12.6737,155500.0
2012-06-20 12:30:00,15.82,15.93,15.71,15.92,147200.0,12.6657,12.7538,12.5776,12.7457,147200.0
2012-06-20 13:00:00,15.91,16.02,15.9,15.95,107800.0,12.7377,12.8258,12.7297,12.7698,107800.0
2012-06-20 13:30:00,15.95,15.96,15.9,15.94,52900.0,12.7698,12.7778,12.7297,12.7618,52900.0
2012-06-20 14:00:00,15.94,15.98,15.88,15.89,87500.0,12.7618,12.7938,12.7137,12.7217,87500.0
2012-06-20 14:30:00,15.9,15.92,15.81,15.82,65600.0,12.7297,12.7457,12.6577,12.6657,65600.0
2012-06-20 15:00:00,15.83,15.83,15.71,15.77,90800.0,12.6737,12.6737,12.5776,12.6257,90800.0
2012-06-20 15:30:00,15.77,15.81,15.75,15.81,184700.0,12.6257,12.6577,12.6096,12.6577,184700.0
2012-06-21 09:30:00,15.82,15.85,15.68,15.7,51600.0,12.6657,12.6897,12.5536,12.5696,51600.0
2012-06-21 10:00:00,15.7,15.7,15.55,15.55,57300.0,12.5696,12.5696,12.4495,12.4495,57300.0
2012-06-21 10:30:00,15.56,15.63,15.54,15.59,34600.0,12.4575,12.5136,12.4415,12.4815,34600.0
2012-06-21 11:00:00,15.59,15.59,15.5,15.52,89000.0,12.4815,12.4815,12.4095,12.4255,89000.0
2012-06-21 11:30:00,15.51,15.54,15.5,15.51,93600.0,12.4175,12.4415,12.4095,12.4175,93600.0
2012-06-21 12:00:00,15.52,15.52,15.42,15.42,141700.0,12.4255,12.4255,12.3454,12.3454,141700.0
2012-06-21 12:30:00,15.42,15.5,15.42,15.49,66700.0,12.3454,12.4095,12.3454,12.4015,66700.0
2012-06-21 13:00:00,15.5,15.52,15.44,15.44,74900.0,12.4095,12.4255,12.3615,12.3615,74900.0
2012-06-21 13:30:00,15.44,15.47,15.41,15.45,60200.0,12.3615,12.3855,12.3374,12.3695,60200.0
2012-06-21 14:00:00,15.44,15.45,15.35,15.38,62800.0,12.3615,12.3695,12.2894,12.3134,62800.0
2012-06-21 14:30:00,15.38,15.41,15.35,15.4,53500.0,12.3134,12.3374,12.2894,12.3294,53500.0
2012-06-21 15:00:00,15.39,15.41,15.35,15.4,165400.0,12.3214,12.3374,12.2894,12.3294,165400.0
2012-06-21 15:30:00,15.39,15.45,15.36,15.43,828300.0,12.3214,12.3695,12.2974,12.3534,828300.0
2012-06-22 09:30:00,15.55,15.56,15.42,15.43,64500.0,12.4495,12.4575,12.3454,12.3534,64500.0
2012-06-22 10:00:00,15.45,15.51,15.35,15.35,96400.0,12.3695,12.4175,12.2894,12.2894,96400.0
2012-06-22 10:30:00,15.35,15.42,15.3,15.39,149900.0,12.2894,12.3454,12.2494,12.3214,149900.0
2012-06-22 11:00:00,15.4,15.45,15.39,15.4,42500.0,12.3294,12.3695,12.3214,12.3294,42500.0
2012-06-22 11:30:00,15.4,15.47,15.4,15.46,27800.0,12.3294,12.3855,12.3294,12.3775,27800.0
2012-06-22 12:00:00,15.47,15.48,15.43,15.46,66900.0,12.3855,12.3935,12.3534,12.3775,66900.0
2012-06-22 12:30:00,15.45,15.48,15.43,15.46,35300.0,12.3695,12.3935,12.3534,12.3775,35300.0
2012-06-22 13:00:00,15.46,15.55,15.44,15.55,67500.0,12.3775,12.4495,12.3615,12.4495,67500.0
2012-06-22 13:30:00,15.54,15.58,15.53,15.55,36500.0,12.4415,12.4735,12.4335,12.4495,36500.0
2012-06-22 14:00:00,15.55,15.58,15.55,15.57,66600.0,12.4495,12.4735,12.4495,12.4655,66600.0
2012-06-22 14:30:00,15.56,15.62,15.56,15.62,59000.0,12.4575,12.5056,12.4575,12.5056,59000.0
2012-06-22 15:00:00,15.61,15.65,15.59,15.61,61600.0,12.4976,12.5296,12.4815,12.4976,61600.0
2012-06-22 15:30:00,15.6,15.65,15.56,15.58,262500.0,12.4895,12.5296,12.4575,12.4735,262500.0
2012-06-25 09:30:00,15.36,15.41,15.24,15.3,99200.0,12.2974,12.3374,12.2013,12.2494,99200.0
2012-06-25 10:00:00,15.31,15.33,15.26,15.3,183200.0,12.2574,12.2734,12.2173,12.2494,183200.0
2012-06-25 10:30:00,15.3,15.33,15.26,15.26,72700.0,12.2494,12.2734,12.2173,12.2173,72700.0
2012-06-25 11:00:00,15.26,15.27,15.13,15.16,168100.0,12.2173,12.2253,12.1133,12.1373,168100.0
2012-06-25 11:30:00,15.15,15.24,15.14,15.22,89500.0,12.1293,12.2013,12.1213,12.1853,89500.0
2012-06-25 12:00:00,15.22,15.27,15.2,15.27,51700.0,12.1853,12.2253,12.1693,12.2253,51700.0
2012-06-25 12:30:00,15.27,15.28,15.26,15.27,18800.0,12.2253,12.2334,12.2173,12.2253,18800.0
2012-06-25 13:00:00,15.27,15.27,15.22,15.26,108600.0,12.2253,12.2253,12.1853,12.2173,108600.0
2012-06-25 13:30:00,15.26,15.3,15.25,15.29,34400.0,12.2173,12.2494,12.2093,12.2414,34400.0
2012-06-25 14:00:00,15.28,15.35,15.27,15.34,105900.0,12.2334,12.2894,12.2253,12.2814,105900.0
2012-06-25 14:30:00,15.33,15.33,15.28,15.3,52900.0,12.2734,12.2734,12.2334,12.2494,52900.0
2012-06-25 15:00:00,15.3,15.34,15.28,15.33,80900.0,12.2494,12.2814,12.2334,12.2734,80900.0
2012-06-25 15:30:00,15.33,15.33,15.24,15.3,395000.0,12.2734,12.2734,12.2013,12.2494,395000.0
2012-06-26 09:30:00,15.3,15.32,15.15,15.18,173300.0,12.2494,12.2654,12.1293,12.1533,173300.0
2012-06-26 10:00:00,15.18,15.26,15.17,15.18,155100.0,12.1533,12.2173,12.1453,12.1533,155100.0
2012-06-26 10:30:00,15.17,15.18,15.11,15.14,70200.0,12.1453,12.1533,12.0972,12.1213,70200.0
2012-06-26 11:00:00,15.14,15.19,15.07,15.09,123900.0,12.1213,12.1613,12.0652,12.0812,123900.0
2012-06-26 11:30:00,15.09,15.17,15.09,15.16,44400.0,12.0812,12.1453,12.0812,12.1373,44400.0
2012-06-26 12:00:00,15.16,15.18,15.14,15.15,52200.0,12.1373,12.1533,12.1213,12.1293,52200.0
2012-06-26 12:30:00,15.16,15.21,15.16,15.17,37600.0,12.1373,12.1773,12.1373,12.1453,37600.0
2012-06-26 13:00:00,15.18,15.18,15.15,15.16,28800.0,12.1533,12.1533,12.1293,12.1373,28800.0
2012-06-26 13:30:00,15.16,15.16,15.13,15.15,62900.0,12.1373,12.1373,12.1133,12.1293,62900.0
2012-06-26 14:00:00,15.15,15.31,15.15,15.3,94700.0,12.1293,12.2574,12.1293,12.2494,94700.0
2012-06-26 14:30:00,15.3,15.3,15.24,15.26,108100.0,12.2494,12.2494,12.2013,12.2173,108100.0
2012-06-26 15:00:00,15.26,15.31,15.26,15.29,105900.0,12.2173,12.2574,12.2173,12.2414,105900.0
2012-06-26 15:30:00,15.28,15.32,15.25,15.25,337200.0,12.2334,12.2654,12.2093,12.2093,337200.0
2012-06-27 09:30:00,15.33,15.38,15.19,15.21,142900.0,12.2734,12.3134,12.1613,12.1773,142900.0
2012-06-27 10:00:00,15.22,15.25,14.98,14.99,555100.0,12.1853,12.2093,11.9932,12.0012,555100.0
2012-06-27 10:30:00,14.99,15.06,14.94,15.03,288000.0,12.0012,12.0572,11.9611,12.0332,288000.0
2012-06-27 11:00:00,15.03,15.03,14.89,14.9,524000.0,12.0332,12.0332,11.9211,11.9291,524000.0
2012-06-27 11:30:00,14.9,14.97,14.85,14.91,275000.0,11.9291,11.9852,11.8891,11.9371,275000.0
2012-06-27 12:00:00,14.92,15.02,14.9,15.0,297400.0,11.9451,12.0252,11.9291,12.0092,297400.0
2012-06-27 12:30:00,15.0,15.01,14.95,15.0,280800.0,12.0092,12.0172,11.9692,12.0092,280800.0
2012-06-27 13:00:00,15.0,15.01,14.94,14.95,137500.0,12.0092,12.0172,11.9611,11.9692,137500.0
2012-06-27 13:30:00,14.95,14.98,14.95,14.97,48600.0,11.9692,11.9932,11.9692,11.9852,48600.0
2012-06-27 14:00:00,14.97,15.0,14.97,15.0,92400.0,11.9852,12.0092,11.9852,12.0092,92400.0
2012-06-27 14:30:00,15.0,15.0,14.9,14.9,131300.0,12.0092,12.0092,11.9291,11.9291,131300.0
2012-06-27 15:00:00,14.9,14.97,14.88,14.93,221000.0,11.9291,11.9852,11.9131,11.9531,221000.0
2012-06-27 15:30:00,14.93,15.0,14.87,14.9,848100.0,11.9531,12.0092,11.9051,11.9291,848100.0
2012-06-28 09:30:00,14.83,15.05,14.81,14.99,594700.0,11.8731,12.0492,11.8571,12.0012,594700.0
2012-06-28 10:00:00,15.0,15.03,14.96,14.98,494200.0,12.0092,12.0332,11.9772,11.9932,494200.0
2012-06-28 10:30:00,14.97,14.97,14.82,14.84,137200.0,11.9852,11.9852,11.8651,11.8811,137200.0
2012-06-28 11:00:00,14.84,14.86,14.79,14.85,230300.0,11.8811,11.8971,11.8411,11.8891,230300.0
2012-06-28 11:30:00,14.85,14.96,14.85,14.87,226700.0,11.8891,11.9772,11.8891,11.9051,226700.0
2012-06-28 12:00:00,14.88,14.92,14.85,14.87,55900.0,11.9131,11.9451,11.8891,11.9051,55900.0
2012-06-28 12:30:00,14.88,14.91,14.84,14.9,78900.0,11.9131,11.9371,11.8811,11.9291,78900.0
2012-06-28 13:00:00,14.89,14.93,14.87,14.92,83200.0,11.9211,11.9531,11.9051,11.9451,83200.0
2012-06-28 13:30:00,14.92,14.92,14.88,14.91,42100.0,11.9451,11.9451,11.9131,11.9371,42100.0
2012-06-28 14:00:00,14.92,14.92,14.83,14.84,47900.0,11.9451,11.9451,11.8731,11.8811,47900.0
2012-06-28 14:30:00,14.83,14.85,14.79,14.85,71500.0,11.8731,11.8891,11.8411,11.8891,71500.0
2012-06-28 15:00:00,14.85,14.92,14.84,14.91,103000.0,11.8891,11.9451,11.8811,11.9371,103000.0
2012-06-28 15:30:00,14.91,15.03,14.91,14.96,1219300.0,11.9371,12.0332,11.9371,11.9772,1219300.0
2012-06-29 09:30:00,15.32,15.43,15.24,15.4,370500.0,12.2654,12.3534,12.2013,12.3294,370500.0
2012-06-29 10:00:00,15.39,15.41,15.39,15.4,421200.0,12.3214,12.3374,12.3214,12.3294,421200.0
2012-06-29 10:30:00,15.4,15.4,15.37,15.4,259200.0,12.3294,12.3294,12.3054,12.3294,259200.0
2012-06-29 11:00:00,15.4,15.4,15.37,15.4,335500.0,12.3294,12.3294,12.3054,12.3294,335500.0
2012-06-29 11:30:00,15.4,15.4,15.34,15.39,247300.0,12.3294,12.3294,12.2814,12.3214,247300.0
2012-06-29 12:00:00,15.4,15.4,15.37,15.38,102700.0,12.3294,12.3294,12.3054,12.3134,102700.0
2012-06-29 12:30:00,15.38,15.38,15.33,15.35,65700.0,12.3134,12.3134,12.2734,12.2894,65700.0
2012-06-29 13:00:00,15.35,15.4,15.34,15.39,68100.0,12.2894,12.3294,12.2814,12.3214,68100.0
2012-06-29 13:30:00,15.39,15.4,15.38,15.39,133900.0,12.3214,12.3294,12.3134,12.3214,133900.0
2012-06-29 14:00:00,15.39,15.4,15.36,15.39,112300.0,12.3214,12.3294,12.2974,12.3214,112300.0
2012-06-29 14:30:00,15.39,15.39,15.38,15.39,61700.0,12.3214,12.3214,12.3134,12.3214,61700.0
2012-06-29 15:00:00,15.39,15.39,15.34,15.37,208000.0,12.3214,12.3214,12.2814,12.3054,208000.0
2012-06-29 15:30:00,15.37,15.44,15.34,15.44,580700.0,12.3054,12.3615,12.2814,12.3615,580700.0
2012-07-02 09:30:00,15.49,15.52,15.4,15.41,231300.0,12.4015,12.4255,12.3294,12.3374,231300.0
2012-07-02 10:00:00,15.42,15.48,15.29,15.45,218800.0,12.3454,12.3935,12.2414,12.3695,218800.0
2012-07-02 10:30:00,15.44,15.5,15.44,15.48,134500.0,12.3615,12.4095,12.3615,12.3935,134500.0
2012-07-02 11:00:00,15.48,15.5,15.4,15.48,160100.0,12.3935,12.4095,12.3294,12.3935,160100.0
2012-07-02 11:30:00,15.48,15.49,15.44,15.45,228800.0,12.3935,12.4015,12.3615,12.3695,228800.0
2012-07-02 12:00:00,15.45,15.5,15.45,15.5,185400.0,12.3695,12.4095,12.3695,12.4095,185400.0
2012-07-02 12:30:00,15.5,15.54,15.48,15.51,113500.0,12.4095,12.4415,12.3935,12.4175,113500.0
2012-07-02 13:00:00,15.51,15.51,15.49,15.5,72200.0,12.4175,12.4175,12.4015,12.4095,72200.0
2012-07-02 13:30:00,15.5,15.51,15.47,15.47,424500.0,12.4095,12.4175,12.3855,12.3855,424500.0
2012-07-02 14:00:00,15.48,15.5,15.45,15.49,211200.0,12.3935,12.4095,12.3695,12.4015,211200.0
2012-07-02 14:30:00,15.5,15.5,15.45,15.49,115500.0,12.4095,12.4095,12.3695,12.4015,115500.0
2012-07-02 15:00:00,15.49,15.5,15.45,15.49,207000.0,12.4015,12.4095,12.3695,12.4015,207000.0
2012-07-02 15:30:00,15.5,15.55,15.49,15.53,611800.0,12.4095,12.4495,12.4015,12.4335,611800.0
2012-07-03 09:30:00,15.55,15.85,15.49,15.82,149200.0,12.4495,12.6897,12.4015,12.6657,149200.0
2012-07-03 10:00:00,15.82,15.83,15.77,15.82,176300.0,12.6657,12.6737,12.6257,12.6657,176300.0
2012-07-03 10:30:00,15.83,15.98,15.82,15.98,182700.0,12.6737,12.7938,12.6657,12.7938,182700.0
2012-07-03 11:00:00,15.98,16.0,15.95,15.98,224200.0,12.7938,12.8098,12.7698,12.7938,224200.0
2012-07-03 11:30:00,15.97,16.07,15.97,15.98,218000.0,12.7858,12.8658,12.7858,12.7938,218000.0
2012-07-03 12:00:00,15.98,16.0,15.89,15.94,220400.0,12.7938,12.8098,12.7217,12.7618,220400.0
2012-07-03 12:30:00,15.95,15.97,15.91,15.95,154100.0,12.7698,12.7858,12.7377,12.7698,154100.0
2012-07-05 09:30:00,15.95,16.07,15.85,15.92,111200.0,12.7698,12.8658,12.6897,12.7457,111200.0
2012-07-05 10:00:00,15.91,15.95,15.8,15.93,82900.0,12.7377,12.7698,12.6497,12.7538,82900.0
2012-07-05 10:30:00,15.92,15.98,15.91,15.97,98300.0,12.7457,12.7938,12.7377,12.7858,98300.0
2012-07-05 11:00:00,15.97,16.05,15.96,16.03,116800.0,12.7858,12.8498,12.7778,12.8338,116800.0
2012-07-05 11:30:00,16.03,16.07,16.0,16.02,113700.0,12.8338,12.8658,12.8098,12.8258,113700.0
2012-07-05 12:00:00,16.01,16.02,15.98,15.99,197800.0,12.8178,12.8258,12.7938,12.8018,197800.0
2012-07-05 12:30:00,15.99,16.02,15.96,16.02,65600.0,12.8018,12.8258,12.7778,12.8258,65600.0
2012-07-05 13:00:00,16.02,16.04,16.0,16.0,71800.0,12.8258,12.8418,12.8098,12.8098,71800.0
2012-07-05 13:30:00,16.01,16.1,16.0,16.09,284300.0,12.8178,12.8899,12.8098,12.8818,284300.0
2012-07-05 14:00:00,16.09,16.1,16.03,16.04,250400.0,12.8818,12.8899,12.8338,12.8418,250400.0
2012-07-05 14:30:00,16.04,16.06,16.02,16.06,61700.0,12.8418,12.8578,12.8258,12.8578,61700.0
2012-07-05 15:00:00,16.05,16.05,15.97,16.01,279200.0,12.8498,12.8498,12.7858,12.8178,279200.0
2012-07-05 15:30:00,16.01,16.02,15.94,15.95,427800.0,12.8178,12.8258,12.7618,12.7698,427800.0
2012-07-06 09:30:00,15.7,15.78,15.59,15.68,65800.0,12.5696,12.6337,12.4815,12.5536,65800.0
2012-07-06 10:00:00,15.67,15.78,15.63,15.77,140900.0,12.5456,12.6337,12.5136,12.6257,140900.0
2012-07-06 10:30:00,15.76,15.77,15.69,15.71,72300.0,12.6176,12.6257,12.5616,12.5776,72300.0
2012-07-06 11:00:00,15.7,15.81,15.7,15.79,192000.0,12.5696,12.6577,12.5696,12.6417,192000.0
2012-07-06 11:30:00,15.78,15.83,15.77,15.82,58100.0,12.6337,12.6737,12.6257,12.6657,58100.0
2012-07-06 12:00:00,15.82,15.85,15.78,15.83,125000.0,12.6657,12.6897,12.6337,12.6737,125000.0
2012-07-06 12:30:00,15.83,15.88,15.83,15.88,39100.0,12.6737,12.7137,12.6737,12.7137,39100.0
2012-07-06 13:00:00,15.87,15.89,15.86,15.89,84600.0,12.7057,12.7217,12.6977,12.7217,84600.0
2012-07-06 13:30:00,15.88,15.89,15.8,15.8,199000.0,12.7137,12.7217,12.6497,12.6497,199000.0
2012-07-06 14:00:00,15.8,15.81,15.73,15.76,133000.0,12.6497,12.6577,12.5936,12.6176,133000.0
2012-07-06 14:30:00,15.77,15.82,15.76,15.8,51700.0,12.6257,12.6657,12.6176,12.6497,51700.0
2012-07-06 15:00:00,15.79,15.86,15.77,15.86,100700.0,12.6417,12.6977,12.6257,12.6977,100700.0
2012-07-06 15:30:00,15.86,15.88,15.79,15.83,340500.0,12.6977,12.7137,12.6417,12.6737,340500.0
2012-07-09 09:30:00,15.82,15.85,15.72,15.73,91900.0,12.6657,12.6897,12.5856,12.5936,91900.0
2012-07-09 10:00:00,15.73,15.74,15.57,15.63,98900.0,12.5936,12.6016,12.4655,12.5136,98900.0
2012-07-09 10:30:00,15.63,15.79,15.62,15.73,97100.0,12.5136,12.6417,12.5056,12.5936,97100.0
2012-07-09 11:00:00,15.73,15.73,15.63,15.64,77700.0,12.5936,12.5936,12.5136,12.5216,77700.0
2012-07-09 11:30:00,15.63,15.64,15.56,15.56,73800.0,12.5136,12.5216,12.4575,12.4575,73800.0
2012-07-09 12:00:00,15.56,15.64,15.56,15.62,79900.0,12.4575,12.5216,12.4575,12.5056,79900.0
2012-07-09 12:30:00,15.61,15.62,15.57,15.59,36500.0,12.4976,12.5056,12.4655,12.4815,36500.0
2012-07-09 13:00:00,15.58,15.66,15.58,15.65,42200.0,12.4735,12.5376,12.4735,12.5296,42200.0
2012-07-09 13:30:00,15.65,15.7,15.63,15.63,50800.0,12.5296,12.5696,12.5136,12.5136,50800.0
2012-07-09 14:00:00,15.64,15.64,15.55,15.56,53500.0,12.5216,12.5216,12.4495,12.4575,53500.0
2012-07-09 14:30:00,15.55,15.62,15.55,15.62,67600.0,12.4495,12.5056,12.4495,12.5056,67600.0
2012-07-09 15:00:00,15.62,15.68,15.61,15.67,100700.0,12.5056,12.5536,12.4976,12.5456,100700.0
2012-07-09 15:30:00,15.67,15.71,15.63,15.67,239700.0,12.5456,12.5776,12.5136,12.5456,239700.0
2012-07-10 09:30:00,15.73,15.88,15.73,15.79,83800.0,12.5936,12.7137,12.5936,12.6417,83800.0
2012-07-10 10:00:00,15.78,15.8,15.67,15.75,58900.0,12.6337,12.6497,12.5456,12.6096,58900.0
2012-07-10 10:30:00,15.74,15.79,15.66,15.68,79100.0,12.6016,12.6417,12.5376,12.5536,79100.0
2012-07-10 11:00:00,15.68,15.7,15.66,15.66,116200.0,12.5536,12.5696,12.5376,12.5376,116200.0
2012-07-10 11:30:00,15.65,15.67,15.62,15.66,75700.0,12.5296,12.5456,12.5056,12.5376,75700.0
2012-07-10 12:00:00,15.67,15.73,15.66,15.68,48600.0,12.5456,12.5936,12.5376,12.5536,48600.0
2012-07-10 12:30:00,15.69,15.7,15.67,15.68,32500.0,12.5616,12.5696,12.5456,12.5536,32500.0
2012-07-10 13:00:00,15.69,15.7,15.66,15.66,63100.0,12.5616,12.5696,12.5376,12.5376,63100.0
2012-07-10 13:30:00,15.66,15.67,15.65,15.66,140000.0,12.5376,12.5456,12.5296,12.5376,140000.0
2012-07-10 14:00:00,15.66,15.67,15.63,15.65,524000.0,12.5376,12.5456,12.5136,12.5296,524000.0
2012-07-10 14:30:00,15.65,15.65,15.56,15.56,132500.0,12.5296,12.5296,12.4575,12.4575,132500.0
2012-07-10 15:00:00,15.56,15.6,15.5,15.5,143100.0,12.4575,12.4895,12.4095,12.4095,143100.0
2012-07-10 15:30:00,15.5,15.65,15.5,15.64,356100.0,12.4095,12.5296,12.4095,12.5216,356100.0
2012-07-11 09:30:00,15.61,15.71,15.56,15.66,47800.0,12.4976,12.5776,12.4575,12.5376,47800.0
2012-07-11 10:00:00,15.65,15.71,15.6,15.67,330400.0,12.5296,12.5776,12.4895,12.5456,330400.0
2012-07-11 10:30:00,15.68,15.68,15.56,15.6,301400.0,12.5536,12.5536,12.4575,12.4895,301400.0
2012-07-11 11:00:00,15.6,15.71,15.55,15.55,192000.0,12.4895,12.5776,12.4495,12.4495,192000.0
2012-07-11 11:30:00,15.55,15.57,15.51,15.53,269500.0,12.4495,12.4655,12.4175,12.4335,269500.0
2012-07-11 12:00:00,15.53,15.61,15.53,15.59,139700.0,12.4335,12.4976,12.4335,12.4815,139700.0
2012-07-11 12:30:00,15.6,15.64,15.57,15.61,114300.0,12.4895,12.5216,12.4655,12.4976,114300.0
2012-07-11 13:00:00,15.6,15.61,15.52,15.54,98700.0,12.4895,12.4976,12.4255,12.4415,98700.0
2012-07-11 13:30:00,15.54,15.57,15.53,15.56,93500.0,12.4415,12.4655,12.4335,12.4575,93500.0
2012-07-11 14:00:00,15.57,15.6,15.43,15.46,157000.0,12.4655,12.4895,12.3534,12.3775,157000.0
2012-07-11 14:30:00,15.46,15.52,15.42,15.48,111000.0,12.3775,12.4255,12.3454,12.3935,111000.0
2012-07-11 15:00:00,15.47,15.55,15.47,15.5,214400.0,12.3855,12.4495,12.3855,12.4095,214400.0
2012-07-11 15:30:00,15.51,15.59,15.48,15.53,298200.0,12.4175,12.4815,12.3935,12.4335,298200.0
2012-07-12 09:30:00,15.38,15.42,15.14,15.15,69100.0,12.3134,12.3454,12.1213,12.1293,69100.0
2012-07-12 10:00:00,15.15,15.19,15.1,15.19,136100.0,12.1293,12.1613,12.0892,12.1613,136100.0
2012-07-12 10:30:00,15.2,15.21,15.15,15.19,70800.0,12.1693,12.1773,12.1293,12.1613,70800.0
2012-07-12 11:00:00,15.19,15.26,15.17,15.21,75700.0,12.1613,12.2173,12.1453,12.1773,75700.0
2012-07-12 11:30:00,15.21,15.24,15.17,15.23,57400.0,12.1773,12.2013,12.1453,12.1933,57400.0
2012-07-12 12:00:00,15.24,15.26,15.17,15.18,41200.0,12.2013,12.2173,12.1453,12.1533,41200.0
2012-07-12 12:30:00,15.18,15.21,15.18,15.2,33400.0,12.1533,12.1773,12.1533,12.1693,33400.0
2012-07-12 13:00:00,15.2,15.29,15.18,15.27,83900.0,12.1693,12.2414,12.1533,12.2253,83900.0
2012-07-12 13:30:00,15.27,15.31,15.22,15.3,199600.0,12.2253,12.2574,12.1853,12.2494,199600.0
2012-07-12 14:00:00,15.29,15.32,15.21,15.23,186100.0,12.2414,12.2654,12.1773,12.1933,186100.0
2012-07-12 14:30:00,15.23,15.24,15.13,15.14,144500.0,12.1933,12.2013,12.1133,12.1213,144500.0
2012-07-12 15:00:00,15.15,15.19,15.09,15.15,328200.0,12.1293,12.1613,12.0812,12.1293,328200.0
2012-07-12 15:30:00,15.15,15.16,15.07,15.09,467100.0,12.1293,12.1373,12.0652,12.0812,467100.0
2012-07-13 09:30:00,15.12,15.28,15.12,15.18,78100.0,12.1053,12.2334,12.1053,12.1533,78100.0
2012-07-13 10:00:00,15.19,15.23,15.13,15.15,96800.0,12.1613,12.1933,12.1133,12.1293,96800.0
2012-07-13 10:30:00,15.16,15.18,15.12,15.17,94000.0,12.1373,12.1533,12.1053,12.1453,94000.0
2012-07-13 11:00:00,15.16,15.22,15.14,15.22,79200.0,12.1373,12.1853,12.1213,12.1853,79200.0
2012-07-13 11:30:00,15.22,15.26,15.21,15.21,100300.0,12.1853,12.2173,12.1773,12.1773,100300.0
2012-07-13 12:00:00,15.21,15.26,15.21,15.25,81000.0,12.1773,12.2173,12.1773,12.2093,81000.0
2012-07-13 12:30:00,15.26,15.26,15.21,15.21,72800.0,12.2173,12.2173,12.1773,12.1773,72800.0
2012-07-13 13:00:00,15.22,15.23,15.19,15.2,101400.0,12.1853,12.1933,12.1613,12.1693,101400.0
2012-07-13 13:30:00,15.2,15.24,15.2,15.24,54900.0,12.1693,12.2013,12.1693,12.2013,54900.0
2012-07-13 14:00:00,15.24,15.28,15.22,15.27,73800.0,12.2013,12.2334,12.1853,12.2253,73800.0
2012-07-13 14:30:00,15.27,15.28,15.24,15.26,102400.0,12.2253,12.2334,12.2013,12.2173,102400.0
2012-07-13 15:00:00,15.26,15.34,15.26,15.3,116300.0,12.2173,12.2814,12.2173,12.2494,116300.0
2012-07-13 15:30:00,15.29,15.36,15.29,15.35,507000.0,12.2414,12.2974,12.2414,12.2894,507000.0
2012-07-16 09:30:00,15.41,15.46,15.22,15.24,66700.0,12.3374,12.3775,12.1853,12.2013,66700.0
2012-07-16 10:00:00,15.24,15.28,15.17,15.28,54900.0,12.2013,12.2334,12.1453,12.2334,54900.0
2012-07-16 10:30:00,15.28,15.32,15.27,15.29,63100.0,12.2334,12.2654,12.2253,12.2414,63100.0
2012-07-16 11:00:00,15.29,15.31,15.22,15.23,142800.0,12.2414,12.2574,12.1853,12.1933,142800.0
2012-07-16 11:30:00,15.22,15.22,15.15,15.22,128200.0,12.1853,12.1853,12.1293,12.1853,128200.0
2012-07-16 12:00:00,15.22,15.33,15.22,15.33,113300.0,12.1853,12.2734,12.1853,12.2734,113300.0
2012-07-16 12:30:00,15.33,15.34,15.27,15.28,990400.0,12.2734,12.2814,12.2253,12.2334,990400.0
2012-07-16 13:00:00,15.29,15.29,15.24,15.25,414400.0,12.2414,12.2414,12.2013,12.2093,414400.0
2012-07-16 13:30:00,15.26,15.26,15.19,15.21,274300.0,12.2173,12.2173,12.1613,12.1773,274300.0
2012-07-16 14:00:00,15.22,15.32,15.22,15.31,155400.0,12.1853,12.2654,12.1853,12.2574,155400.0
2012-07-16 14:30:00,15.31,15.31,15.26,15.29,207000.0,12.2574,12.2574,12.2173,12.2414,207000.0
2012-07-16 15:00:00,15.3,15.32,15.27,15.27,166800.0,12.2494,12.2654,12.2253,12.2253,166800.0
2012-07-16 15:30:00,15.28,15.31,15.26,15.29,398900.0,12.2334,12.2574,12.2173,12.2414,398900.0
2012-07-17 09:30:00,15.4,15.43,15.32,15.41,115600.0,12.3294,12.3534,12.2654,12.3374,115600.0
2012-07-17 10:00:00,15.4,15.4,15.29,15.34,208400.0,12.3294,12.3294,12.2414,12.2814,208400.0
2012-07-17 10:30:00,15.34,15.34,15.25,15.3,136700.0,12.2814,12.2814,12.2093,12.2494,136700.0
2012-07-17 11:00:00,15.31,15.37,15.28,15.29,91500.0,12.2574,12.3054,12.2334,12.2414,91500.0
2012-07-17 11:30:00,15.29,15.37,15.28,15.37,148200.0,12.2414,12.3054,12.2334,12.3054,148200.0
2012-07-17 12:00:00,15.37,15.42,15.36,15.39,98800.0,12.3054,12.3454,12.2974,12.3214,98800.0
2012-07-17 12:30:00,15.39,15.4,15.36,15.38,53200.0,12.3214,12.3294,12.2974,12.3134,53200.0
2012-07-17 13:00:00,15.38,15.47,15.38,15.46,73500.0,12.3134,12.3855,12.3134,12.3775,73500.0
2012-07-17 13:30:00,15.46,15.5,15.45,15.46,73600.0,12.3775,12.4095,12.3695,12.3775,73600.0
2012-07-17 14:00:00,15.45,15.48,15.45,15.47,38200.0,12.3695,12.3935,12.3695,12.3855,38200.0
2012-07-17 14:30:00,15.48,15.49,15.44,15.48,131700.0,12.3935,12.4015,12.3615,12.3935,131700.0
2012-07-17 15:00:00,15.48,15.49,15.42,15.44,855900.0,12.3935,12.4015,12.3454,12.3615,855900.0
2012-07-17 15:30:00,15.44,15.48,15.41,15.46,350100.0,12.3615,12.3935,12.3374,12.3775,350100.0
2012-07-18 09:30:00,15.39,15.48,15.34,15.45,54500.0,12.3214,12.3935,12.2814,12.3695,54500.0
2012-07-18 10:00:00,15.45,15.53,15.42,15.44,149500.0,12.3695,12.4335,12.3454,12.3615,149500.0
2012-07-18 10:30:00,15.45,15.49,15.43,15.47,135100.0,12.3695,12.4015,12.3534,12.3855,135100.0
2012-07-18 11:00:00,15.47,15.49,15.43,15.48,102800.0,12.3855,12.4015,12.3534,12.3935,102800.0
2012-07-18 11:30:00,15.49,15.54,15.48,15.54,88800.0,12.4015,12.4415,12.3935,12.4415,88800.0
2012-07-18 12:00:00,15.54,15.6,15.54,15.59,93500.0,12.4415,12.4895,12.4415,12.4815,93500.0
2012-07-18 12:30:00,15.59,15.59,15.52,15.52,133000.0,12.4815,12.4815,12.4255,12.4255,133000.0
2012-07-18 13:00:00,15.53,15.54,15.49,15.5,97700.0,12.4335,12.4415,12.4015,12.4095,97700.0
2012-07-18 13:30:00,15.49,15.5,15.4,15.45,394200.0,12.4015,12.4095,12.3294,12.3695,394200.0
2012-07-18 14:00:00,15.45,15.46,15.38,15.39,266800.0,12.3695,12.3775,12.3134,12.3214,266800.0
2012-07-18 14:30:00,15.4,15.4,15.31,15.32,393700.0,12.3294,12.3294,12.2574,12.2654,393700.0
2012-07-18 15:00:00,15.33,15.41,15.33,15.4,259400.0,12.2734,12.3374,12.2734,12.3294,259400.0
2012-07-18 15:30:00,15.4,15.46,15.4,15.42,382600.0,12.3294,12.3775,12.3294,12.3454,382600.0
2012-07-19 09:30:00,15.48,15.57,15.45,15.57,45900.0,12.3935,12.4655,12.3695,12.4655,45900.0
2012-07-19 10:00:00,15.56,15.56,15.4,15.5,118100.0,12.4575,12.4575,12.3294,12.4095,118100.0
2012-07-19 10:30:00,15.5,15.51,15.44,15.45,109400.0,12.4095,12.4175,12.3615,12.3695,109400.0
2012-07-19 11:00:00,15.45,15.47,15.43,15.47,84300.0,12.3695,12.3855,12.3534,12.3855,84300.0
2012-07-19 11:30:00,15.47,15.56,15.47,15.52,137400.0,12.3855,12.4575,12.3855,12.4255,137400.0
2012-07-19 12:00:00,15.53,15.55,15.48,15.54,86400.0,12.4335,12.4495,12.3935,12.4415,86400.0
2012-07-19 12:30:00,15.55,15.55,15.46,15.51,156000.0,12.4495,12.4495,12.3775,12.4175,156000.0
2012-07-19 13:00:00,15.51,15.62,15.51,15.62,65000.0,12.4175,12.5056,12.4175,12.5056,65000.0
2012-07-19 13:30:00,15.62,15.62,15.48,15.53,170700.0,12.5056,12.5056,12.3935,12.4335,170700.0
2012-07-19 14:00:00,15.53,15.58,15.53,15.57,56500.0,12.4335,12.4735,12.4335,12.4655,56500.0
2012-07-19 14:30:00,15.57,15.66,15.56,15.61,365700.0,12.4655,12.5376,12.4575,12.4976,365700.0
2012-07-19 15:00:00,15.62,15.67,15.56,15.6,266900.0,12.5056,12.5456,12.4575,12.4895,266900.0
2012-07-19 15:30:00,15.6,15.71,15.59,15.68,507300.0,12.4895,12.5776,12.4815,12.5536,507300.0
2012-07-20 09:30:00,15.56,15.67,15.51,15.59,166700.0,12.4575,12.5456,12.4175,12.4815,166700.0
2012-07-20 10:00:00,15.57,15.66,15.56,15.66,86100.0,12.4655,12.5376,12.4575,12.5376,86100.0
2012-07-20 10:30:00,15.66,15.66,15.55,15.61,114600.0,12.5376,12.5376,12.4495,12.4976,114600.0
2012-07-20 11:00:00,15.62,15.65,15.57,15.61,108700.0,12.5056,12.5296,12.4655,12.4976,108700.0
2012-07-20 11:30:00,15.61,15.67,15.59,15.65,88400.0,12.4976,12.5456,12.4815,12.5296,88400.0
2012-07-20 12:00:00,15.65,15.65,15.55,15.55,78600.0,12.5296,12.5296,12.4495,12.4495,78600.0
2012-07-20 12:30:00,15.55,15.56,15.52,15.56,46400.0,12.4495,12.4575,12.4255,12.4575,46400.0
2012-07-20 13:00:00,15.56,15.57,15.5,15.53,71000.0,12.4575,12.4655,12.4095,12.4335,71000.0
2012-07-20 13:30:00,15.53,15.57,15.52,15.56,82300.0,12.4335,12.4655,12.4255,12.4575,82300.0
2012-07-20 14:00:00,15.57,15.57,15.5,15.51,100300.0,12.4655,12.4655,12.4095,12.4175,100300.0
2012-07-20 14:30:00,15.51,15.52,15.47,15.52,111900.0,12.4175,12.4255,12.3855,12.4255,111900.0
2012-07-20 15:00:00,15.51,15.53,15.47,15.49,166800.0,12.4175,12.4335,12.3855,12.4015,166800.0
2012-07-20 15:30:00,15.5,15.59,15.48,15.58,732100.0,12.4095,12.4815,12.3935,12.4735,732100.0
2012-07-23 09:30:00,15.35,15.36,15.18,15.2,93400.0,12.2894,12.2974,12.1533,12.1693,93400.0
2012-07-23 10:00:00,15.21,15.23,15.12,15.15,77800.0,12.1773,12.1933,12.1053,12.1293,77800.0
2012-07-23 10:30:00,15.15,15.26,15.12,15.25,125200.0,12.1293,12.2173,12.1053,12.2093,125200.0
2012-07-23 11:00:00,15.24,15.27,15.21,15.27,129100.0,12.2013,12.2253,12.1773,12.2253,129100.0
2012-07-23 11:30:00,15.27,15.29,15.18,15.22,103900.0,12.2253,12.2414,12.1533,12.1853,103900.0
2012-07-23 12:00:00,15.22,15.26,15.19,15.2,101900.0,12.1853,12.2173,12.1613,12.1693,101900.0
2012-07-23 12:30:00,15.2,15.3,15.19,15.3,95800.0,12.1693,12.2494,12.1613,12.2494,95800.0
2012-07-23 13:00:00,15.3,15.36,15.26,15.33,184100.0,12.2494,12.2974,12.2173,12.2734,184100.0
2012-07-23 13:30:00,15.34,15.42,15.32,15.41,195600.0,12.2814,12.3454,12.2654,12.3374,195600.0
2012-07-23 14:00:00,15.41,15.44,15.38,15.39,114500.0,12.3374,12.3615,12.3134,12.3214,114500.0
2012-07-23 14:30:00,15.39,15.41,15.33,15.34,105500.0,12.3214,12.3374,12.2734,12.2814,105500.0
2012-07-23 15:00:00,15.33,15.39,15.29,15.39,166900.0,12.2734,12.3214,12.2414,12.3214,166900.0
2012-07-23 15:30:00,15.39,15.43,15.38,15.4,375300.0,12.3214,12.3534,12.3134,12.3294,375300.0
2012-07-24 09:30:00,15.43,15.46,15.34,15.37,59400.0,12.3534,12.3775,12.2814,12.3054,59400.0
2012-07-24 10:00:00,15.37,15.39,15.29,15.32,59100.0,12.3054,12.3214,12.2414,12.2654,59100.0
2012-07-24 10:30:00,15.31,15.39,15.31,15.32,47600.0,12.2574,12.3214,12.2574,12.2654,47600.0
2012-07-24 11:00:00,15.32,15.35,15.29,15.33,136800.0,12.2654,12.2894,12.2414,12.2734,136800.0
2012-07-24 11:30:00,15.33,15.35,15.26,15.29,108000.0,12.2734,12.2894,12.2173,12.2414,108000.0
2012-07-24 12:00:00,15.29,15.29,15.19,15.22,105100.0,12.2414,12.2414,12.1613,12.1853,105100.0
2012-07-24 12:30:00,15.22,15.25,15.2,15.22,104000.0,12.1853,12.2093,12.1693,12.1853,104000.0
2012-07-24 13:00:00,15.22,15.23,15.18,15.22,146000.0,12.1853,12.1933,12.1533,12.1853,146000.0
2012-07-24 13:30:00,15.22,15.3,15.21,15.3,139000.0,12.1853,12.2494,12.1773,12.2494,139000.0
2012-07-24 14:00:00,15.3,15.34,15.27,15.28,217200.0,12.2494,12.2814,12.2253,12.2334,217200.0
2012-07-24 14:30:00,15.27,15.31,15.25,15.28,162600.0,12.2253,12.2574,12.2093,12.2334,162600.0
2012-07-24 15:00:00,15.28,15.34,15.22,15.34,295200.0,12.2334,12.2814,12.1853,12.2814,295200.0
2012-07-24 15:30:00,15.34,15.42,15.28,15.4,885400.0,12.2814,12.3454,12.2334,12.3294,885400.0
2012-07-25 09:30:00,15.47,15.58,15.39,15.44,141300.0,12.3855,12.4735,12.3214,12.3615,141300.0
2012-07-25 10:00:00,15.45,15.46,15.34,15.38,197800.0,12.3695,12.3775,12.2814,12.3134,197800.0
2012-07-25 10:30:00,15.37,15.37,15.27,15.3,94600.0,12.3054,12.3054,12.2253,12.2494,94600.0
2012-07-25 11:00:00,15.3,15.49,15.29,15.49,174400.0,12.2494,12.4015,12.2414,12.4015,174400.0
2012-07-25 11:30:00,15.49,15.49,15.38,15.4,121800.0,12.4015,12.4015,12.3134,12.3294,121800.0
2012-07-25 12:00:00,15.4,15.41,15.3,15.36,392700.0,12.3294,12.3374,12.2494,12.2974,392700.0
2012-07-25 12:30:00,15.36,15.37,15.33,15.35,94500.0,12.2974,12.3054,12.2734,12.2894,94500.0
2012-07-25 13:00:00,15.34,15.38,15.34,15.37,41300.0,12.2814,12.3134,12.2814,12.3054,41300.0
2012-07-25 13:30:00,15.36,15.4,15.34,15.38,68600.0,12.2974,12.3294,12.2814,12.3134,68600.0
2012-07-25 14:00:00,15.38,15.38,15.34,15.36,77800.0,12.3134,12.3134,12.2814,12.2974,77800.0
2012-07-25 14:30:00,15.36,15.37,15.31,15.31,263500.0,12.2974,12.3054,12.2574,12.2574,263500.0
2012-07-25 15:00:00,15.32,15.32,15.18,15.2,181300.0,12.2654,12.2654,12.1533,12.1693,181300.0
2012-07-25 15:30:00,15.21,15.3,15.18,15.27,416400.0,12.1773,12.2494,12.1533,12.2253,416400.0
2012-07-26 09:30:00,15.48,15.55,15.35,15.36,141600.0,12.3935,12.4495,12.2894,12.2974,141600.0
2012-07-26 10:00:00,15.36,15.39,15.32,15.35,195400.0,12.2974,12.3214,12.2654,12.2894,195400.0
2012-07-26 10:30:00,15.35,15.36,15.3,15.35,142600.0,12.2894,12.2974,12.2494,12.2894,142600.0
2012-07-26 11:00:00,15.36,15.39,15.33,15.36,236600.0,12.2974,12.3214,12.2734,12.2974,236600.0
2012-07-26 11:30:00,15.35,15.36,15.26,15.27,93700.0,12.2894,12.2974,12.2173,12.2253,93700.0
2012-07-26 12:00:00,15.27,15.28,15.23,15.25,122400.0,12.2253,12.2334,12.1933,12.2093,122400.0
2012-07-26 12:30:00,15.24,15.29,15.24,15.29,133900.0,12.2013,12.2414,12.2013,12.2414,133900.0
2012-07-26 13:00:00,15.3,15.3,15.25,15.25,104000.0,12.2494,12.2494,12.2093,12.2093,104000.0
2012-07-26 13:30:00,15.25,15.26,15.19,15.24,100500.0,12.2093,12.2173,12.1613,12.2013,100500.0
2012-07-26 14:00:00,15.25,15.26,15.22,15.25,104600.0,12.2093,12.2173,12.1853,12.2093,104600.0
2012-07-26 14:30:00,15.25,15.28,15.22,15.27,63700.0,12.2093,12.2334,12.1853,12.2253,63700.0
2012-07-26 15:00:00,15.27,15.33,15.26,15.33,185700.0,12.2253,12.2734,12.2173,12.2734,185700.0
2012-07-26 15:30:00,15.33,15.38,15.32,15.34,335100.0,12.2734,12.3134,12.2654,12.2814,335100.0
2012-07-27 09:30:00,15.45,15.49,15.38,15.4,146900.0,12.3695,12.4015,12.3134,12.3294,146900.0
2012-07-27 10:00:00,15.4,15.4,15.33,15.35,78300.0,12.3294,12.3294,12.2734,12.2894,78300.0
2012-07-27 10:30:00,15.36,15.42,15.34,15.41,290700.0,12.2974,12.3454,12.2814,12.3374,290700.0
2012-07-27 11:00:00,15.41,15.42,15.37,15.39,312400.0,12.3374,12.3454,12.3054,12.3214,312400.0
2012-07-27 11:30:00,15.39,15.45,15.39,15.45,125700.0,12.3214,12.3695,12.3214,12.3695,125700.0
2012-07-27 12:00:00,15.45,15.46,15.42,15.46,137900.0,12.3695,12.3775,12.3454,12.3775,137900.0
2012-07-27 12:30:00,15.46,15.54,15.46,15.5,74300.0,12.3775,12.4415,12.3775,12.4095,74300.0
2012-07-27 13:00:00,15.51,15.7,15.51,15.66,161900.0,12.4175,12.5696,12.4175,12.5376,161900.0
2012-07-27 13:30:00,15.66,15.79,15.64,15.78,269300.0,12.5376,12.6417,12.5216,12.6337,269300.0
2012-07-27 14:00:00,15.78,15.89,15.76,15.88,187000.0,12.6337,12.7217,12.6176,12.7137,187000.0
2012-07-27 14:30:00,15.88,15.94,15.86,15.93,158600.0,12.7137,12.7618,12.6977,12.7538,158600.0
2012-07-27 15:00:00,15.93,16.04,15.92,16.0,227300.0,12.7538,12.8418,12.7457,12.8098,227300.0
2012-07-27 15:30:00,16.0,16.06,15.91,15.93,683300.0,12.8098,12.8578,12.7377,12.7538,683300.0
2012-07-30 09:30:00,15.92,16.06,15.88,16.05,84100.0,12.7457,12.8578,12.7137,12.8498,84100.0
2012-07-30 10:00:00,16.05,16.18,16.02,16.1,324700.0,12.8498,12.9539,12.8258,12.8899,324700.0
2012-07-30 10:30:00,16.1,16.11,15.93,15.93,162400.0,12.8899,12.8979,12.7538,12.7538,162400.0
2012-07-30 11:00:00,15.93,16.04,15.91,15.94,82600.0,12.7538,12.8418,12.7377,12.7618,82600.0
2012-07-30 11:30:00,15.94,15.97,15.91,15.94,57600.0,12.7618,12.7858,12.7377,12.7618,57600.0
2012-07-30 12:00:00,15.94,15.94,15.89,15.91,66100.0,12.7618,12.7618,12.7217,12.7377,66100.0
2012-07-30 12:30:00,15.91,15.93,15.88,15.92,70000.0,12.7377,12.7538,12.7137,12.7457,70000.0
2012-07-30 13:00:00,15.92,16.0,15.91,15.97,55300.0,12.7457,12.8098,12.7377,12.7858,55300.0
2012-07-30 13:30:00,15.97,16.0,15.93,15.95,70200.0,12.7858,12.8098,12.7538,12.7698,70200.0
2012-07-30 14:00:00,15.95,16.03,15.94,16.03,85900.0,12.7698,12.8338,12.7618,12.8338,85900.0
2012-07-30 14:30:00,16.03,16.06,16.02,16.05,112400.0,12.8338,12.8578,12.8258,12.8498,112400.0
2012-07-30 15:00:00,16.04,16.05,15.99,16.03,167300.0,12.8418,12.8498,12.8018,12.8338,167300.0
2012-07-30 15:30:00,16.05,16.15,16.04,16.1,452700.0,12.8498,12.9299,12.8418,12.8899,452700.0
2012-07-31 09:30:00,16.04,16.28,16.04,16.12,95000.0,12.8418,13.034,12.8418,12.9059,95000.0
2012-07-31 10:00:00,16.12,16.23,16.05,16.2,169200.0,12.9059,12.9939,12.8498,12.9699,169200.0
2012-07-31 10:30:00,16.2,16.23,16.15,16.15,398500.0,12.9699,12.9939,12.9299,12.9299,398500.0
2012-07-31 11:00:00,16.16,16.21,16.13,16.2,456700.0,12.9379,12.9779,12.9139,12.9699,456700.0
2012-07-31 11:30:00,16.19,16.24,16.16,16.23,248600.0,12.9619,13.0019,12.9379,12.9939,248600.0
2012-07-31 12:00:00,16.24,16.25,16.16,16.2,112600.0,13.0019,13.0099,12.9379,12.9699,112600.0
2012-07-31 12:30:00,16.2,16.24,16.17,16.22,166100.0,12.9699,13.0019,12.9459,12.9859,166100.0
2012-07-31 13:00:00,16.21,16.24,16.15,16.18,180000.0,12.9779,13.0019,12.9299,12.9539,180000.0
2012-07-31 13:30:00,16.19,16.21,16.18,16.19,147900.0,12.9619,12.9779,12.9539,12.9619,147900.0
2012-07-31 14:00:00,16.19,16.23,16.18,16.22,112600.0,12.9619,12.9939,12.9539,12.9859,112600.0
2012-07-31 14:30:00,16.21,16.23,16.18,16.19,190500.0,12.9779,12.9939,12.9539,12.9619,190500.0
2012-07-31 15:00:00,16.19,16.22,16.18,16.2,121100.0,12.9619,12.9859,12.9539,12.9699,121100.0
2012-07-31 15:30:00,16.21,16.24,16.18,16.21,302000.0,12.9779,13.0019,12.9539,12.9779,302000.0
2012-08-01 09:30:00,16.25,16.3,16.07,16.07,135200.0,13.0099,13.05,12.8658,12.8658,135200.0
2012-08-01 10:00:00,16.07,16.09,15.93,15.97,166400.0,12.8658,12.8818,12.7538,12.7858,166400.0
2012-08-01 10:30:00,15.97,16.03,15.97,16.0,117400.0,12.7858,12.8338,12.7858,12.8098,117400.0
2012-08-01 11:00:00,16.0,16.0,15.88,15.9,93600.0,12.8098,12.8098,12.7137,12.7297,93600.0
2012-08-01 11:30:00,15.9,15.96,15.89,15.93,86000.0,12.7297,12.7778,12.7217,12.7538,86000.0
2012-08-01 12:00:00,15.93,15.96,15.92,15.96,83200.0,12.7538,12.7778,12.7457,12.7778,83200.0
2012-08-01 12:30:00,15.96,15.99,15.95,15.97,63100.0,12.7778,12.8018,12.7698,12.7858,63100.0
2012-08-01 13:00:00,15.96,16.03,15.96,16.0,101800.0,12.7778,12.8338,12.7778,12.8098,101800.0
2012-08-01 13:30:00,16.0,16.01,15.89,15.9,149400.0,12.8098,12.8178,12.7217,12.7297,149400.0
2012-08-01 14:00:00,15.91,15.91,15.77,15.89,199100.0,12.7377,12.7377,12.6257,12.7217,199100.0
2012-08-01 14:30:00,15.88,15.88,15.78,15.81,141000.0,12.7137,12.7137,12.6337,12.6577,141000.0
2012-08-01 15:00:00,15.82,15.87,15.77,15.86,237100.0,12.6657,12.7057,12.6257,12.6977,237100.0
2012-08-01 15:30:00,15.86,15.97,15.78,15.79,864500.0,12.6977,12.7858,12.6337,12.6417,864500.0
2012-08-02 09:30:00,14.21,14.23,13.78,14.03,1826100.0,11.3767,11.3927,11.0324,11.2326,1826100.0
2012-08-02 10:00:00,14.03,14.04,13.23,13.56,2057400.0,11.2326,11.2406,10.5921,10.8563,2057400.0
2012-08-02 10:30:00,13.56,13.66,13.44,13.6,1531900.0,10.8563,10.9364,10.7602,10.8883,1531900.0
2012-08-02 11:00:00,13.6,13.61,12.65,13.23,1820700.0,10.8883,10.8963,10.1277,10.5921,1820700.0
2012-08-02 11:30:00,13.21,13.49,13.2,13.3,855300.0,10.5761,10.8003,10.5681,10.6481,855300.0
2012-08-02 12:00:00,13.3,13.34,13.0,13.02,861800.0,10.6481,10.6802,10.408,10.424,861800.0
2012-08-02 12:30:00,13.02,13.11,12.8,12.85,1016300.0,10.424,10.496,10.2478,10.2879,1016300.0
2012-08-02 13:00:00,12.86,12.86,11.54,11.66,2107500.0,10.2959,10.2959,9.2391,9.3351,2107500.0
2012-08-02 13:30:00,11.66,12.1,11.51,11.93,1684500.0,9.3351,9.6874,9.215,9.5513,1684500.0
2012-08-02 14:00:00,11.92,12.1,11.77,11.96,1007000.0,9.5433,9.6874,9.4232,9.5753,1007000.0
2012-08-02 14:30:00,11.96,12.57,11.95,12.55,1250200.0,9.5753,10.0637,9.5673,10.0477,1250200.0
2012-08-02 15:00:00,12.55,13.27,12.54,13.06,2145700.0,10.0477,10.6241,10.0397,10.456,2145700.0
2012-08-02 15:30:00,13.06,13.35,12.82,13.2,4794100.0,10.456,10.6882,10.2638,10.5681,4794100.0
2012-08-03 09:30:00,13.27,14.22,13.18,13.39,1389600.0,10.6241,11.3847,10.5521,10.7202,1389600.0
2012-08-03 10:00:00,13.39,13.53,13.33,13.42,641100.0,10.7202,10.8323,10.6722,10.7442,641100.0
2012-08-03 10:30:00,13.42,13.59,13.4,13.57,455200.0,10.7442,10.8803,10.7282,10.8643,455200.0
2012-08-03 11:00:00,13.56,13.56,13.36,13.39,440500.0,10.8563,10.8563,10.6962,10.7202,440500.0
2012-08-03 11:30:00,13.4,13.66,13.39,13.51,628300.0,10.7282,10.9364,10.7202,10.8163,628300.0
2012-08-03 12:00:00,13.51,13.73,13.49,13.63,624100.0,10.8163,10.9924,10.8003,10.9123,624100.0
2012-08-03 12:30:00,13.63,13.7,13.51,13.52,500200.0,10.9123,10.9684,10.8163,10.8243,500200.0
2012-08-03 13:00:00,13.51,13.58,13.49,13.52,452700.0,10.8163,10.8723,10.8003,10.8243,452700.0
2012-08-03 13:30:00,13.52,13.55,13.39,13.5,421500.0,10.8243,10.8483,10.7202,10.8083,421500.0
2012-08-03 14:00:00,13.51,13.73,13.5,13.67,361500.0,10.8163,10.9924,10.8083,10.9444,361500.0
2012-08-03 14:30:00,13.66,13.71,13.49,13.59,649300.0,10.9364,10.9764,10.8003,10.8803,649300.0
2012-08-03 15:00:00,13.59,13.69,13.57,13.59,908900.0,10.8803,10.9604,10.8643,10.8803,908900.0
2012-08-03 15:30:00,13.59,13.83,13.55,13.82,1868200.0,10.8803,11.0725,10.8483,11.0645,1868200.0
2012-08-06 09:30:00,13.82,13.84,13.48,13.62,443500.0,11.0645,11.0805,10.7923,10.9043,443500.0
2012-08-06 10:00:00,13.62,13.9,13.6,13.85,407700.0,10.9043,11.1285,10.8883,11.0885,407700.0
2012-08-06 10:30:00,13.85,13.89,13.66,13.73,263200.0,11.0885,11.1205,10.9364,10.9924,263200.0
2012-08-06 11:00:00,13.73,13.78,13.7,13.73,140600.0,10.9924,11.0324,10.9684,10.9924,140600.0
2012-08-06 11:30:00,13.73,13.81,13.69,13.77,206300.0,10.9924,11.0565,10.9604,11.0244,206300.0
2012-08-06 12:00:00,13.77,13.88,13.76,13.84,145800.0,11.0244,11.1125,11.0164,11.0805,145800.0
2012-08-06 12:30:00,13.83,13.88,13.8,13.82,140200.0,11.0725,11.1125,11.0484,11.0645,140200.0
2012-08-06 13:00:00,13.82,13.85,13.81,13.85,121000.0,11.0645,11.0885,11.0565,11.0885,121000.0
2012-08-06 13:30:00,13.85,13.9,13.84,13.88,182200.0,11.0885,11.1285,11.0805,11.1125,182200.0
2012-08-06 14:00:00,13.87,13.9,13.86,13.9,185700.0,11.1045,11.1285,11.0965,11.1285,185700.0
2012-08-06 14:30:00,13.9,13.91,13.86,13.87,273600.0,11.1285,11.1365,11.0965,11.1045,273600.0
2012-08-06 15:00:00,13.87,13.91,13.83,13.87,296400.0,11.1045,11.1365,11.0725,11.1045,296400.0
2012-08-06 15:30:00,13.87,13.88,13.78,13.81,605000.0,11.1045,11.1125,11.0324,11.0565,605000.0
2012-08-07 09:30:00,13.78,13.88,13.73,13.79,199500.0,11.0324,11.1125,10.9924,11.0404,199500.0
2012-08-07 10:00:00,13.78,13.95,13.77,13.91,358800.0,11.0324,11.1685,11.0244,11.1365,358800.0
2012-08-07 10:30:00,13.92,14.03,13.92,14.02,477400.0,11.1445,11.2326,11.1445,11.2246,477400.0
2012-08-07 11:00:00,14.02,14.03,13.99,14.0,400200.0,11.2246,11.2326,11.2006,11.2086,400200.0
2012-08-07 11:30:00,14.0,14.01,14.0,14.0,75100.0,11.2086,11.2166,11.2086,11.2086,75100.0
2012-08-07 12:00:00,14.0,14.01,13.98,14.01,118900.0,11.2086,11.2166,11.1926,11.2166,118900.0
2012-08-07 12:30:00,14.0,14.01,13.99,14.0,107800.0,11.2086,11.2166,11.2006,11.2086,107800.0
2012-08-07 13:00:00,14.0,14.0,13.99,13.99,83100.0,11.2086,11.2086,11.2006,11.2006,83100.0
2012-08-07 13:30:00,13.99,14.04,13.99,13.99,191000.0,11.2006,11.2406,11.2006,11.2006,191000.0
2012-08-07 14:00:00,14.0,14.01,13.96,13.97,200500.0,11.2086,11.2166,11.1765,11.1846,200500.0
2012-08-07 14:30:00,13.97,14.02,13.97,14.01,155800.0,11.1846,11.2246,11.1846,11.2166,155800.0
2012-08-07 15:00:00,14.02,14.02,13.95,13.95,244300.0,11.2246,11.2246,11.1685,11.1685,244300.0
2012-08-07 15:30:00,13.95,13.98,13.91,13.94,511400.0,11.1685,11.1926,11.1365,11.1605,511400.0
2012-08-08 09:30:00,13.88,14.01,13.84,13.9,125900.0,11.1125,11.2166,11.0805,11.1285,125900.0
2012-08-08 10:00:00,13.91,13.99,13.91,13.98,58800.0,11.1365,11.2006,11.1365,11.1926,58800.0
2012-08-08 10:30:00,13.97,13.99,13.95,13.97,107000.0,11.1846,11.2006,11.1685,11.1846,107000.0
2012-08-08 11:00:00,13.97,14.01,13.96,14.0,177800.0,11.1846,11.2166,11.1765,11.2086,177800.0
2012-08-08 11:30:00,14.0,14.01,13.95,13.95,83300.0,11.2086,11.2166,11.1685,11.1685,83300.0
2012-08-08 12:00:00,13.96,13.98,13.95,13.96,63900.0,11.1765,11.1926,11.1685,11.1765,63900.0
2012-08-08 12:30:00,13.96,13.96,13.87,13.89,69400.0,11.1765,11.1765,11.1045,11.1205,69400.0
2012-08-08 13:00:00,13.9,13.95,13.88,13.94,75700.0,11.1285,11.1685,11.1125,11.1605,75700.0
2012-08-08 13:30:00,13.94,13.96,13.92,13.95,75600.0,11.1605,11.1765,11.1445,11.1685,75600.0
2012-08-08 14:00:00,13.95,13.97,13.93,13.97,90900.0,11.1685,11.1846,11.1525,11.1846,90900.0
2012-08-08 14:30:00,13.96,14.0,13.94,13.95,95800.0,11.1765,11.2086,11.1605,11.1685,95800.0
2012-08-08 15:00:00,13.95,14.0,13.93,13.93,173500.0,11.1685,11.2086,11.1525,11.1525,173500.0
2012-08-08 15:30:00,13.93,13.95,13.89,13.92,435000.0,11.1525,11.1685,11.1205,11.1445,435000.0
2012-08-09 09:30:00,13.88,13.95,13.85,13.89,121400.0,11.1125,11.1685,11.0885,11.1205,121400.0
2012-08-09 10:00:00,13.9,13.97,13.89,13.94,175500.0,11.1285,11.1846,11.1205,11.1605,175500.0
2012-08-09 10:30:00,13.94,13.96,13.92,13.95,165400.0,11.1605,11.1765,11.1445,11.1685,165400.0
2012-08-09 11:00:00,13.95,13.98,13.92,13.95,158200.0,11.1685,11.1926,11.1445,11.1685,158200.0
2012-08-09 11:30:00,13.94,13.97,13.91,13.93,220600.0,11.1605,11.1846,11.1365,11.1525,220600.0
2012-08-09 12:00:00,13.94,14.04,13.94,14.03,203000.0,11.1605,11.2406,11.1605,11.2326,203000.0
2012-08-09 12:30:00,14.03,14.1,14.02,14.1,125200.0,11.2326,11.2886,11.2246,11.2886,125200.0
2012-08-09 13:00:00,14.1,14.1,14.06,14.09,163800.0,11.2886,11.2886,11.2566,11.2806,163800.0
2012-08-09 13:30:00,14.09,14.1,13.99,14.0,230200.0,11.2806,11.2886,11.2006,11.2086,230200.0
2012-08-09 14:00:00,13.99,14.0,13.95,13.96,111600.0,11.2006,11.2086,11.1685,11.1765,111600.0
2012-08-09 14:30:00,13.96,14.0,13.95,13.95,101300.0,11.1765,11.2086,11.1685,11.1685,101300.0
2012-08-09 15:00:00,13.96,14.06,13.92,14.04,252900.0,11.1765,11.2566,11.1445,11.2406,252900.0
2012-08-09 15:30:00,14.04,14.06,13.98,14.0,330800.0,11.2406,11.2566,11.1926,11.2086,330800.0
2012-08-10 09:30:00,13.96,14.01,13.9,14.0,80900.0,11.1765,11.2166,11.1285,11.2086,80900.0
2012-08-10 10:00:00,13.99,14.03,13.96,13.98,74000.0,11.2006,11.2326,11.1765,11.1926,74000.0
2012-08-10 10:30:00,13.99,14.03,13.99,13.99,57000.0,11.2006,11.2326,11.2006,11.2006,57000.0
2012-08-10 11:00:00,14.0,14.02,13.92,14.0,114600.0,11.2086,11.2246,11.1445,11.2086,114600.0
2012-08-10 11:30:00,14.0,14.0,13.96,13.97,71700.0,11.2086,11.2086,11.1765,11.1846,71700.0
2012-08-10 12:00:00,13.97,13.97,13.91,13.94,40000.0,11.1846,11.1846,11.1365,11.1605,40000.0
2012-08-10 12:30:00,13.94,13.95,13.9,13.92,100300.0,11.1605,11.1685,11.1285,11.1445,100300.0
2012-08-10 13:00:00,13.92,13.93,13.89,13.93,46800.0,11.1445,11.1525,11.1205,11.1525,46800.0
2012-08-10 13:30:00,13.93,13.97,13.92,13.97,105000.0,11.1525,11.1846,11.1445,11.1846,105000.0
2012-08-10 14:00:00,13.97,13.98,13.91,13.93,95500.0,11.1846,11.1926,11.1365,11.1525,95500.0
2012-08-10 14:30:00,13.92,13.96,13.92,13.95,79900.0,11.1445,11.1765,11.1445,11.1685,79900.0
2012-08-10 15:00:00,13.96,13.96,13.88,13.88,283400.0,11.1765,11.1765,11.1125,11.1125,283400.0
2012-08-10 15:30:00,13.88,14.04,13.88,13.98,627000.0,11.1125,11.2406,11.1125,11.1926,627000.0
2012-08-13 09:30:00,13.92,13.98,13.86,13.92,125500.0,11.1445,11.1926,11.0965,11.1445,125500.0
2012-08-13 10:00:00,13.92,13.93,13.79,13.81,130400.0,11.1445,11.1525,11.0404,11.0565,130400.0
2012-08-13 10:30:00,13.8,13.81,13.72,13.75,173900.0,11.0484,11.0565,10.9844,11.0084,173900.0
2012-08-13 11:00:00,13.75,13.75,13.65,13.69,144700.0,11.0084,11.0084,10.9284,10.9604,144700.0
2012-08-13 11:30:00,13.69,13.69,13.65,13.67,79500.0,10.9604,10.9604,10.9284,10.9444,79500.0
2012-08-13 12:00:00,13.67,13.69,13.62,13.66,132400.0,10.9444,10.9604,10.9043,10.9364,132400.0
2012-08-13 12:30:00,13.66,13.71,13.66,13.7,87800.0,10.9364,10.9764,10.9364,10.9684,87800.0
2012-08-13 13:00:00,13.7,13.71,13.61,13.68,140700.0,10.9684,10.9764,10.8963,10.9524,140700.0
2012-08-13 13:30:00,13.68,13.7,13.68,13.69,57600.0,10.9524,10.9684,10.9524,10.9604,57600.0
2012-08-13 14:00:00,13.7,13.74,13.69,13.72,126300.0,10.9684,11.0004,10.9604,10.9844,126300.0
2012-08-13 14:30:00,13.71,13.72,13.69,13.7,139000.0,10.9764,10.9844,10.9604,10.9684,139000.0
2012-08-13 15:00:00,13.7,13.72,13.6,13.62,299100.0,10.9684,10.9844,10.8883,10.9043,299100.0
2012-08-13 15:30:00,13.62,13.71,13.61,13.67,701500.0,10.9043,10.9764,10.8963,10.9444,701500.0
2012-08-14 09:30:00,13.81,13.87,13.71,13.86,220200.0,11.0565,11.1045,10.9764,11.0965,220200.0
2012-08-14 10:00:00,13.85,13.86,13.72,13.73,140400.0,11.0885,11.0965,10.9844,10.9924,140400.0
2012-08-14 10:30:00,13.74,13.76,13.7,13.71,100500.0,11.0004,11.0164,10.9684,10.9764,100500.0
2012-08-14 11:00:00,13.72,13.76,13.67,13.76,117500.0,10.9844,11.0164,10.9444,11.0164,117500.0
2012-08-14 11:30:00,13.75,13.81,13.75,13.79,82700.0,11.0084,11.0565,11.0084,11.0404,82700.0
2012-08-14 12:00:00,13.78,13.78,13.76,13.78,73000.0,11.0324,11.0324,11.0164,11.0324,73000.0
2012-08-14 12:30:00,13.78,13.78,13.68,13.71,91900.0,11.0324,11.0324,10.9524,10.9764,91900.0
2012-08-14 13:00:00,13.71,13.71,13.66,13.68,54000.0,10.9764,10.9764,10.9364,10.9524,54000.0
2012-08-14 13:30:00,13.67,13.7,13.66,13.69,74700.0,10.9444,10.9684,10.9364,10.9604,74700.0
2012-08-14 14:00:00,13.69,13.7,13.64,13.65,110800.0,10.9604,10.9684,10.9203,10.9284,110800.0
2012-08-14 14:30:00,13.65,13.68,13.64,13.67,135700.0,10.9284,10.9524,10.9203,10.9444,135700.0
2012-08-14 15:00:00,13.67,13.68,13.63,13.65,203000.0,10.9444,10.9524,10.9123,10.9284,203000.0
2012-08-14 15:30:00,13.65,13.7,13.62,13.66,602400.0,10.9284,10.9684,10.9043,10.9364,602400.0
2012-08-15 09:30:00,13.67,13.68,13.54,13.68,303800.0,10.9444,10.9524,10.8403,10.9524,303800.0
2012-08-15 10:00:00,13.68,13.72,13.64,13.66,318300.0,10.9524,10.9844,10.9203,10.9364,318300.0
2012-08-15 10:30:00,13.66,13.67,13.6,13.61,141200.0,10.9364,10.9444,10.8883,10.8963,141200.0
2012-08-15 11:00:00,13.62,13.62,13.57,13.57,110600.0,10.9043,10.9043,10.8643,10.8643,110600.0
2012-08-15 11:30:00,13.57,13.66,13.54,13.62,239800.0,10.8643,10.9364,10.8403,10.9043,239800.0
2012-08-15 12:00:00,13.63,13.63,13.61,13.62,94700.0,10.9123,10.9123,10.8963,10.9043,94700.0
2012-08-15 12:30:00,13.63,13.63,13.54,13.58,163100.0,10.9123,10.9123,10.8403,10.8723,163100.0
2012-08-15 13:00:00,13.59,13.6,13.58,13.59,130400.0,10.8803,10.8883,10.8723,10.8803,130400.0
2012-08-15 13:30:00,13.59,13.61,13.57,13.58,186600.0,10.8803,10.8963,10.8643,10.8723,186600.0
2012-08-15 14:00:00,13.58,13.6,13.58,13.59,110900.0,10.8723,10.8883,10.8723,10.8803,110900.0
2012-08-15 14:30:00,13.6,13.63,13.57,13.57,377700.0,10.8883,10.9123,10.8643,10.8643,377700.0
2012-08-15 15:00:00,13.58,13.58,13.52,13.55,298800.0,10.8723,10.8723,10.8243,10.8483,298800.0
2012-08-15 15:30:00,13.56,13.57,13.51,13.56,603200.0,10.8563,10.8643,10.8163,10.8563,603200.0
2012-08-16 09:30:00,13.74,13.85,13.66,13.71,250700.0,11.0004,11.0885,10.9364,10.9764,250700.0
2012-08-16 10:00:00,13.71,13.75,13.68,13.69,231000.0,10.9764,11.0084,10.9524,10.9604,231000.0
2012-08-16 10:30:00,13.69,13.92,13.69,13.9,250100.0,10.9604,11.1445,10.9604,11.1285,250100.0
2012-08-16 11:00:00,13.9,14.0,13.9,13.93,545000.0,11.1285,11.2086,11.1285,11.1525,545000.0
2012-08-16 11:30:00,13.93,14.03,13.92,13.97,360500.0,11.1525,11.2326,11.1445,11.1846,360500.0
2012-08-16 12:00:00,13.96,13.99,13.94,13.94,97800.0,11.1765,11.2006,11.1605,11.1605,97800.0
2012-08-16 12:30:00,13.94,13.95,13.91,13.93,64500.0,11.1605,11.1685,11.1365,11.1525,64500.0
2012-08-16 13:00:00,13.94,13.94,13.89,13.9,78300.0,11.1605,11.1605,11.1205,11.1285,78300.0
2012-08-16 13:30:00,13.91,13.91,13.85,13.86,76200.0,11.1365,11.1365,11.0885,11.0965,76200.0
2012-08-16 14:00:00,13.85,13.91,13.85,13.9,124000.0,11.0885,11.1365,11.0885,11.1285,124000.0
2012-08-16 14:30:00,13.89,13.9,13.87,13.87,103000.0,11.1205,11.1285,11.1045,11.1045,103000.0
2012-08-16 15:00:00,13.87,13.88,13.85,13.85,123100.0,11.1045,11.1125,11.0885,11.0885,123100.0
2012-08-16 15:30:00,13.85,13.87,13.8,13.84,549100.0,11.0885,11.1045,11.0484,11.0805,549100.0
2012-08-17 09:30:00,13.89,13.98,13.85,13.88,298200.0,11.1205,11.1926,11.0885,11.1125,298200.0
2012-08-17 10:00:00,13.88,13.89,13.76,13.76,256900.0,11.1125,11.1205,11.0164,11.0164,256900.0
2012-08-17 10:30:00,13.77,13.77,13.7,13.71,543100.0,11.0244,11.0244,10.9684,10.9764,543100.0
2012-08-17 11:00:00,13.71,13.72,13.62,13.65,1009900.0,10.9764,10.9844,10.9043,10.9284,1009900.0
2012-08-17 11:30:00,13.66,13.69,13.6,13.63,380200.0,10.9364,10.9604,10.8883,10.9123,380200.0
2012-08-17 12:00:00,13.64,13.65,13.59,13.63,210900.0,10.9203,10.9284,10.8803,10.9123,210900.0
2012-08-17 12:30:00,13.63,13.63,13.6,13.61,78900.0,10.9123,10.9123,10.8883,10.8963,78900.0
2012-08-17 13:00:00,13.6,13.62,13.6,13.62,101000.0,10.8883,10.9043,10.8883,10.9043,101000.0
2012-08-17 13:30:00,13.62,13.62,13.5,13.59,616500.0,10.9043,10.9043,10.8083,10.8803,616500.0
2012-08-17 14:00:00,13.59,13.62,13.59,13.61,121000.0,10.8803,10.9043,10.8803,10.8963,121000.0
2012-08-17 14:30:00,13.61,13.61,13.59,13.61,244600.0,10.8963,10.8963,10.8803,10.8963,244600.0
2012-08-17 15:00:00,13.61,13.65,13.59,13.6,314600.0,10.8963,10.9284,10.8803,10.8883,314600.0
2012-08-17 15:30:00,13.6,13.6,13.56,13.58,739100.0,10.8883,10.8883,10.8563,10.8723,739100.0
2012-08-20 09:30:00,13.58,13.58,13.38,13.4,209000.0,10.8723,10.8723,10.7122,10.7282,209000.0
2012-08-20 10:00:00,13.4,13.42,13.32,13.35,327500.0,10.7282,10.7442,10.6642,10.6882,327500.0
2012-08-20 10:30:00,13.36,13.36,13.28,13.29,342900.0,10.6962,10.6962,10.6321,10.6401,342900.0
2012-08-20 11:00:00,13.3,13.31,13.28,13.3,159400.0,10.6481,10.6561,10.6321,10.6481,159400.0
2012-08-20 11:30:00,13.3,13.35,13.29,13.33,217600.0,10.6481,10.6882,10.6401,10.6722,217600.0
2012-08-20 12:00:00,13.33,13.35,13.32,13.35,168100.0,10.6722,10.6882,10.6642,10.6882,168100.0
2012-08-20 12:30:00,13.35,13.35,13.29,13.29,149100.0,10.6882,10.6882,10.6401,10.6401,149100.0
2012-08-20 13:00:00,13.29,13.38,13.29,13.38,253900.0,10.6401,10.7122,10.6401,10.7122,253900.0
2012-08-20 13:30:00,13.38,13.38,13.33,13.36,156500.0,10.7122,10.7122,10.6722,10.6962,156500.0
2012-08-20 14:00:00,13.36,13.39,13.35,13.36,142000.0,10.6962,10.7202,10.6882,10.6962,142000.0
2012-08-20 14:30:00,13.37,13.39,13.32,13.37,162900.0,10.7042,10.7202,10.6642,10.7042,162900.0
2012-08-20 15:00:00,13.37,13.37,13.28,13.31,287600.0,10.7042,10.7042,10.6321,10.6561,287600.0
2012-08-20 15:30:00,13.31,13.36,13.3,13.34,606100.0,10.6561,10.6962,10.6481,10.6802,606100.0
2012-08-21 09:30:00,13.36,13.39,13.27,13.38,106500.0,10.6962,10.7202,10.6241,10.7122,106500.0
2012-08-21 10:00:00,13.38,13.41,13.34,13.38,116700.0,10.7122,10.7362,10.6802,10.7122,116700.0
2012-08-21 10:30:00,13.38,13.5,13.38,13.49,208300.0,10.7122,10.8083,10.7122,10.8003,208300.0
2012-08-21 11:00:00,13.49,13.54,13.45,13.47,235600.0,10.8003,10.8403,10.7682,10.7842,235600.0
2012-08-21 11:30:00,13.47,13.54,13.43,13.51,179500.0,10.7842,10.8403,10.7522,10.8163,179500.0
2012-08-21 12:00:00,13.51,13.52,13.45,13.48,127700.0,10.8163,10.8243,10.7682,10.7923,127700.0
2012-08-21 12:30:00,13.48,13.49,13.45,13.46,114100.0,10.7923,10.8003,10.7682,10.7762,114100.0
2012-08-21 13:00:00,13.46,13.46,13.42,13.42,63000.0,10.7762,10.7762,10.7442,10.7442,63000.0
2012-08-21 13:30:00,13.43,13.44,13.38,13.42,119300.0,10.7522,10.7602,10.7122,10.7442,119300.0
2012-08-21 14:00:00,13.42,13.44,13.35,13.36,86800.0,10.7442,10.7602,10.6882,10.6962,86800.0
2012-08-21 14:30:00,13.36,13.38,13.34,13.35,76900.0,10.6962,10.7122,10.6802,10.6882,76900.0
2012-08-21 15:00:00,13.35,13.35,13.29,13.32,151400.0,10.6882,10.6882,10.6401,10.6642,151400.0
2012-08-21 15:30:00,13.31,13.34,13.31,13.33,303300.0,10.6561,10.6802,10.6561,10.6722,303300.0
2012-08-22 09:30:00,13.32,13.36,13.19,13.19,169300.0,10.6642,10.6962,10.5601,10.5601,169300.0
2012-08-22 10:00:00,13.2,13.24,13.18,13.2,286900.0,10.5681,10.6001,10.5521,10.5681,286900.0
2012-08-22 10:30:00,13.2,13.23,13.16,13.21,160500.0,10.5681,10.5921,10.5361,10.5761,160500.0
2012-08-22 11:00:00,13.21,13.25,13.18,13.25,287200.0,10.5761,10.6081,10.5521,10.6081,287200.0
2012-08-22 11:30:00,13.25,13.32,13.24,13.29,111500.0,10.6081,10.6642,10.6001,10.6401,111500.0
2012-08-22 12:00:00,13.29,13.31,13.24,13.26,155600.0,10.6401,10.6561,10.6001,10.6161,155600.0
2012-08-22 12:30:00,13.26,13.26,13.2,13.21,168400.0,10.6161,10.6161,10.5681,10.5761,168400.0
2012-08-22 13:00:00,13.22,13.27,13.2,13.27,53400.0,10.5841,10.6241,10.5681,10.6241,53400.0
2012-08-22 13:30:00,13.27,13.31,13.24,13.25,85900.0,10.6241,10.6561,10.6001,10.6081,85900.0
2012-08-22 14:00:00,13.26,13.33,13.26,13.29,176100.0,10.6161,10.6722,10.6161,10.6401,176100.0
2012-08-22 14:30:00,13.3,13.36,13.29,13.35,143900.0,10.6481,10.6962,10.6401,10.6882,143900.0
2012-08-22 15:00:00,13.34,13.37,13.31,13.36,143000.0,10.6802,10.7042,10.6561,10.6962,143000.0
2012-08-22 15:30:00,13.36,13.49,13.35,13.47,703800.0,10.6962,10.8003,10.6882,10.7842,703800.0
2012-08-23 09:30:00,13.41,13.42,13.19,13.25,272800.0,10.7362,10.7442,10.5601,10.6081,272800.0
2012-08-23 10:00:00,13.25,13.31,13.25,13.25,75600.0,10.6081,10.6561,10.6081,10.6081,75600.0
2012-08-23 10:30:00,13.25,13.35,13.23,13.24,238300.0,10.6081,10.6882,10.5921,10.6001,238300.0
2012-08-23 11:00:00,13.24,13.25,13.21,13.23,77900.0,10.6001,10.6081,10.5761,10.5921,77900.0
2012-08-23 11:30:00,13.22,13.27,13.18,13.19,265200.0,10.5841,10.6241,10.5521,10.5601,265200.0
2012-08-23 12:00:00,13.19,13.2,13.12,13.18,166300.0,10.5601,10.5681,10.504,10.5521,166300.0
2012-08-23 12:30:00,13.17,13.21,13.15,13.16,110700.0,10.5441,10.5761,10.528,10.5361,110700.0
2012-08-23 13:00:00,13.17,13.18,13.09,13.1,126000.0,10.5441,10.5521,10.48,10.488,126000.0
2012-08-23 13:30:00,13.1,13.13,13.07,13.11,118200.0,10.488,10.512,10.464,10.496,118200.0
2012-08-23 14:00:00,13.11,13.12,13.1,13.1,184100.0,10.496,10.504,10.488,10.488,184100.0
2012-08-23 14:30:00,13.11,13.15,13.09,13.12,149800.0,10.496,10.528,10.48,10.504,149800.0
2012-08-23 15:00:00,13.12,13.17,13.1,13.13,182800.0,10.504,10.5441,10.488,10.512,182800.0
2012-08-23 15:30:00,13.13,13.17,13.1,13.11,259800.0,10.512,10.5441,10.488,10.496,259800.0
2012-08-24 09:30:00,13.08,13.18,13.08,13.11,110200.0,10.472,10.5521,10.472,10.496,110200.0
2012-08-24 10:00:00,13.1,13.2,13.1,13.18,224400.0,10.488,10.5681,10.488,10.5521,224400.0
2012-08-24 10:30:00,13.18,13.26,13.13,13.24,242600.0,10.5521,10.6161,10.512,10.6001,242600.0
2012-08-24 11:00:00,13.24,13.34,13.24,13.32,170000.0,10.6001,10.6802,10.6001,10.6642,170000.0
2012-08-24 11:30:00,13.31,13.31,13.16,13.16,177600.0,10.6561,10.6561,10.5361,10.5361,177600.0
2012-08-24 12:00:00,13.17,13.26,13.16,13.26,100500.0,10.5441,10.6161,10.5361,10.6161,100500.0
2012-08-24 12:30:00,13.25,13.25,13.21,13.22,37200.0,10.6081,10.6081,10.5761,10.5841,37200.0
2012-08-24 13:00:00,13.23,13.24,13.22,13.22,44200.0,10.5921,10.6001,10.5841,10.5841,44200.0
2012-08-24 13:30:00,13.23,13.29,13.22,13.22,69200.0,10.5921,10.6401,10.5841,10.5841,69200.0
2012-08-24 14:00:00,13.22,13.27,13.22,13.26,80400.0,10.5841,10.6241,10.5841,10.6161,80400.0
2012-08-24 14:30:00,13.26,13.26,13.2,13.23,81200.0,10.6161,10.6161,10.5681,10.5921,81200.0
2012-08-24 15:00:00,13.23,13.28,13.22,13.26,99900.0,10.5921,10.6321,10.5841,10.6161,99900.0
2012-08-24 15:30:00,13.26,13.31,13.23,13.26,277300.0,10.6161,10.6561,10.5921,10.6161,277300.0
2012-08-27 09:30:00,13.33,13.4,13.18,13.22,110300.0,10.6722,10.7282,10.5521,10.5841,110300.0
2012-08-27 10:00:00,13.21,13.24,13.18,13.2,69800.0,10.5761,10.6001,10.5521,10.5681,69800.0
2012-08-27 10:30:00,13.2,13.24,13.14,13.18,140900.0,10.5681,10.6001,10.52,10.5521,140900.0
2012-08-27 11:00:00,13.19,13.24,13.19,13.21,175600.0,10.5601,10.6001,10.5601,10.5761,175600.0
2012-08-27 11:30:00,13.21,13.23,13.18,13.18,250000.0,10.5761,10.5921,10.5521,10.5521,250000.0
2012-08-27 12:00:00,13.19,13.2,13.16,13.17,35200.0,10.5601,10.5681,10.5361,10.5441,35200.0
2012-08-27 12:30:00,13.17,13.19,13.16,13.17,44800.0,10.5441,10.5601,10.5361,10.5441,44800.0
2012-08-27 13:00:00,13.17,13.18,13.15,13.18,61000.0,10.5441,10.5521,10.528,10.5521,61000.0
2012-08-27 13:30:00,13.18,13.2,13.13,13.18,110700.0,10.5521,10.5681,10.512,10.5521,110700.0
2012-08-27 14:00:00,13.17,13.19,13.15,13.18,58400.0,10.5441,10.5601,10.528,10.5521,58400.0
2012-08-27 14:30:00,13.18,13.19,13.16,13.17,74000.0,10.5521,10.5601,10.5361,10.5441,74000.0
2012-08-27 15:00:00,13.17,13.18,13.08,13.11,269900.0,10.5441,10.5521,10.472,10.496,269900.0
2012-08-27 15:30:00,13.12,13.13,13.09,13.12,345400.0,10.504,10.512,10.48,10.504,345400.0
2012-08-28 09:30:00,13.1,13.21,13.07,13.12,91800.0,10.488,10.5761,10.464,10.504,91800.0
2012-08-28 10:00:00,13.12,13.2,13.07,13.17,112300.0,10.504,10.5681,10.464,10.5441,112300.0
2012-08-28 10:30:00,13.17,13.19,13.09,13.11,173400.0,10.5441,10.5601,10.48,10.496,173400.0
2012-08-28 11:00:00,13.11,13.16,13.11,13.15,171100.0,10.496,10.5361,10.496,10.528,171100.0
2012-08-28 11:30:00,13.15,13.19,13.14,13.19,218100.0,10.528,10.5601,10.52,10.5601,218100.0
2012-08-28 12:00:00,13.19,13.21,13.17,13.2,97800.0,10.5601,10.5761,10.5441,10.5681,97800.0
2012-08-28 12:30:00,13.19,13.21,13.16,13.2,148900.0,10.5601,10.5761,10.5361,10.5681,148900.0
2012-08-28 13:00:00,13.19,13.2,13.15,13.15,106600.0,10.5601,10.5681,10.528,10.528,106600.0
2012-08-28 13:30:00,13.16,13.19,13.13,13.18,137500.0,10.5361,10.5601,10.512,10.5521,137500.0
2012-08-28 14:00:00,13.18,13.19,13.15,13.18,151000.0,10.5521,10.5601,10.528,10.5521,151000.0
2012-08-28 14:30:00,13.18,13.18,13.12,13.12,94600.0,10.5521,10.5521,10.504,10.504,94600.0
2012-08-28 15:00:00,13.13,13.18,13.12,13.16,251300.0,10.512,10.5521,10.504,10.5361,251300.0
2012-08-28 15:30:00,13.17,13.17,13.11,13.12,490000.0,10.5441,10.5441,10.496,10.504,490000.0
2012-08-29 09:30:00,13.81,14.41,13.78,14.02,1325200.0,11.155,11.6397,11.1308,11.3247,1325200.0
2012-08-29 10:00:00,14.01,14.11,13.96,14.01,1098600.0,11.3166,11.3974,11.2762,11.3166,1098600.0
2012-08-29 10:30:00,14.01,14.08,13.97,14.01,691700.0,11.3166,11.3731,11.2843,11.3166,691700.0
2012-08-29 11:00:00,14.01,14.12,14.01,14.09,294000.0,11.3166,11.4054,11.3166,11.3812,294000.0
2012-08-29 11:30:00,14.09,14.18,14.02,14.05,557400.0,11.3812,11.4539,11.3247,11.3489,557400.0
2012-08-29 12:00:00,14.05,14.18,14.04,14.17,312900.0,11.3489,11.4539,11.3408,11.4458,312900.0
2012-08-29 12:30:00,14.16,14.25,14.14,14.14,366700.0,11.4377,11.5104,11.4216,11.4216,366700.0
2012-08-29 13:00:00,14.14,14.17,14.08,14.14,635500.0,11.4216,11.4458,11.3731,11.4216,635500.0
2012-08-29 13:30:00,14.13,14.22,14.1,14.22,372000.0,11.4135,11.4862,11.3893,11.4862,372000.0
2012-08-29 14:00:00,14.22,14.28,14.19,14.21,788500.0,11.4862,11.5347,11.462,11.4781,788500.0
2012-08-29 14:30:00,14.22,14.39,14.21,14.32,858100.0,11.4862,11.6235,11.4781,11.567,858100.0
2012-08-29 15:00:00,14.32,14.51,14.29,14.49,683200.0,11.567,11.7205,11.5428,11.7043,683200.0
2012-08-29 15:30:00,14.49,14.58,14.45,14.58,1610500.0,11.7043,11.777,11.672,11.777,1610500.0
2012-08-30 09:30:00,14.5,14.63,14.33,14.37,703800.0,11.7124,11.8174,11.5751,11.6074,703800.0
2012-08-30 10:00:00,14.37,14.38,14.25,14.33,485000.0,11.6074,11.6155,11.5104,11.5751,485000.0
2012-08-30 10:30:00,14.32,14.35,14.28,14.3,184300.0,11.567,11.5912,11.5347,11.5508,184300.0
2012-08-30 11:00:00,14.31,14.34,14.3,14.32,117000.0,11.5589,11.5831,11.5508,11.567,117000.0
2012-08-30 11:30:00,14.31,14.32,14.25,14.25,162800.0,11.5589,11.567,11.5104,11.5104,162800.0
2012-08-30 12:00:00,14.24,14.32,14.23,14.31,158400.0,11.5024,11.567,11.4943,11.5589,158400.0
2012-08-30 12:30:00,14.31,14.4,14.31,14.31,185300.0,11.5589,11.6316,11.5589,11.5589,185300.0
2012-08-30 13:00:00,14.31,14.34,14.29,14.29,132100.0,11.5589,11.5831,11.5428,11.5428,132100.0
2012-08-30 13:30:00,14.29,14.31,14.25,14.3,132300.0,11.5428,11.5589,11.5104,11.5508,132300.0
2012-08-30 14:00:00,14.3,14.31,14.26,14.31,319600.0,11.5508,11.5589,11.5185,11.5589,319600.0
2012-08-30 14:30:00,14.31,14.35,14.3,14.33,590200.0,11.5589,11.5912,11.5508,11.5751,590200.0
2012-08-30 15:00:00,14.34,14.36,14.33,14.35,568900.0,11.5831,11.5993,11.5751,11.5912,568900.0
2012-08-30 15:30:00,14.35,14.37,14.31,14.31,1232600.0,11.5912,11.6074,11.5589,11.5589,1232600.0
2012-08-31 09:30:00,14.42,14.53,14.34,14.45,216800.0,11.6478,11.7366,11.5831,11.672,216800.0
2012-08-31 10:00:00,14.44,14.49,14.34,14.43,370700.0,11.6639,11.7043,11.5831,11.6558,370700.0
2012-08-31 10:30:00,14.44,14.5,14.39,14.48,174800.0,11.6639,11.7124,11.6235,11.6962,174800.0
2012-08-31 11:00:00,14.48,14.49,14.39,14.4,129900.0,11.6962,11.7043,11.6235,11.6316,129900.0
2012-08-31 11:30:00,14.39,14.43,14.38,14.39,135700.0,11.6235,11.6558,11.6155,11.6235,135700.0
2012-08-31 12:00:00,14.39,14.41,14.33,14.36,218600.0,11.6235,11.6397,11.5751,11.5993,218600.0
2012-08-31 12:30:00,14.35,14.41,14.33,14.39,145100.0,11.5912,11.6397,11.5751,11.6235,145100.0
2012-08-31 13:00:00,14.38,14.39,14.33,14.36,126900.0,11.6155,11.6235,11.5751,11.5993,126900.0
2012-08-31 13:30:00,14.36,14.39,14.34,14.36,97400.0,11.5993,11.6235,11.5831,11.5993,97400.0
2012-08-31 14:00:00,14.37,14.38,14.33,14.38,103300.0,11.6074,11.6155,11.5751,11.6155,103300.0
2012-08-31 14:30:00,14.38,14.38,14.31,14.34,150600.0,11.6155,11.6155,11.5589,11.5831,150600.0
2012-08-31 15:00:00,14.34,14.34,14.29,14.31,244000.0,11.5831,11.5831,11.5428,11.5589,244000.0
2012-08-31 15:30:00,14.3,14.32,14.23,14.27,591400.0,11.5508,11.567,11.4943,11.5266,591400.0
2012-09-04 09:30:00,14.25,14.31,14.21,14.24,210100.0,11.5104,11.5589,11.4781,11.5024,210100.0
2012-09-04 10:00:00,14.23,14.28,14.0,14.02,301600.0,11.4943,11.5347,11.3085,11.3247,301600.0
2012-09-04 10:30:00,14.01,14.07,13.99,14.05,306200.0,11.3166,11.3651,11.3004,11.3489,306200.0
2012-09-04 11:00:00,14.06,14.06,14.04,14.05,160600.0,11.357,11.357,11.3408,11.3489,160600.0
2012-09-04 11:30:00,14.05,14.05,14.04,14.04,129800.0,11.3489,11.3489,11.3408,11.3408,129800.0
2012-09-04 12:00:00,14.04,14.05,14.01,14.04,314100.0,11.3408,11.3489,11.3166,11.3408,314100.0
2012-09-04 12:30:00,14.04,14.05,14.04,14.04,200600.0,11.3408,11.3489,11.3408,11.3408,200600.0
2012-09-04 13:00:00,14.05,14.08,14.04,14.05,189800.0,11.3489,11.3731,11.3408,11.3489,189800.0
2012-09-04 13:30:00,14.04,14.05,14.04,14.04,113500.0,11.3408,11.3489,11.3408,11.3408,113500.0
2012-09-04 14:00:00,14.04,14.07,14.04,14.07,162200.0,11.3408,11.3651,11.3408,11.3651,162200.0
2012-09-04 14:30:00,14.07,14.15,14.05,14.06,172500.0,11.3651,11.4297,11.3489,11.357,172500.0
2012-09-04 15:00:00,14.06,14.08,14.05,14.08,185600.0,11.357,11.3731,11.3489,11.3731,185600.0
2012-09-04 15:30:00,14.08,14.13,14.06,14.13,957900.0,11.3731,11.4135,11.357,11.4135,957900.0
2012-09-05 09:30:00,14.1,14.47,14.1,14.43,518400.0,11.3893,11.6882,11.3893,11.6558,518400.0
2012-09-05 10:00:00,14.42,14.59,14.41,14.56,398200.0,11.6478,11.7851,11.6397,11.7608,398200.0
2012-09-05 10:30:00,14.56,14.74,14.54,14.69,341300.0,11.7608,11.9062,11.7447,11.8659,341300.0
2012-09-05 11:00:00,14.69,14.71,14.53,14.69,345800.0,11.8659,11.882,11.7366,11.8659,345800.0
2012-09-05 11:30:00,14.69,14.8,14.69,14.7,247000.0,11.8659,11.9547,11.8659,11.8739,247000.0
2012-09-05 12:00:00,14.7,14.9,14.69,14.86,244300.0,11.8739,12.0355,11.8659,12.0032,244300.0
2012-09-05 12:30:00,14.86,14.95,14.8,14.87,265200.0,12.0032,12.0759,11.9547,12.0113,265200.0
2012-09-05 13:00:00,14.87,14.93,14.83,14.88,161000.0,12.0113,12.0597,11.9789,12.0193,161000.0
2012-09-05 13:30:00,14.88,14.89,14.71,14.77,195300.0,12.0193,12.0274,11.882,11.9305,195300.0
2012-09-05 14:00:00,14.78,14.98,14.77,14.97,238800.0,11.9386,12.1001,11.9305,12.092,238800.0
2012-09-05 14:30:00,14.96,14.96,14.87,14.96,428200.0,12.0839,12.0839,12.0113,12.0839,428200.0
2012-09-05 15:00:00,14.96,14.96,14.88,14.89,297000.0,12.0839,12.0839,12.0193,12.0274,297000.0
2012-09-05 15:30:00,14.89,14.97,14.86,14.96,853900.0,12.0274,12.092,12.0032,12.0839,853900.0
2012-09-06 09:30:00,14.95,15.2,14.95,15.08,400900.0,12.0759,12.2778,12.0759,12.1809,400900.0
2012-09-06 10:00:00,15.08,15.18,15.07,15.07,232600.0,12.1809,12.2617,12.1728,12.1728,232600.0
2012-09-06 10:30:00,15.07,15.27,15.07,15.21,294100.0,12.1728,12.3344,12.1728,12.2859,294100.0
2012-09-06 11:00:00,15.21,15.22,15.06,15.1,314200.0,12.2859,12.294,12.1647,12.197,314200.0
2012-09-06 11:30:00,15.11,15.16,15.05,15.13,280500.0,12.2051,12.2455,12.1566,12.2213,280500.0
2012-09-06 12:00:00,15.13,15.13,15.01,15.06,235900.0,12.2213,12.2213,12.1243,12.1647,235900.0
2012-09-06 12:30:00,15.07,15.13,15.07,15.09,120900.0,12.1728,12.2213,12.1728,12.189,120900.0
2012-09-06 13:00:00,15.09,15.1,15.01,15.09,141800.0,12.189,12.197,12.1243,12.189,141800.0
2012-09-06 13:30:00,15.09,15.09,15.01,15.02,198900.0,12.189,12.189,12.1243,12.1324,198900.0
2012-09-06 14:00:00,15.01,15.05,15.0,15.04,186200.0,12.1243,12.1566,12.1163,12.1486,186200.0
2012-09-06 14:30:00,15.04,15.05,14.96,14.98,246800.0,12.1486,12.1566,12.0839,12.1001,246800.0
2012-09-06 15:00:00,14.98,14.99,14.9,14.91,292300.0,12.1001,12.1082,12.0355,12.0436,292300.0
2012-09-06 15:30:00,14.92,15.0,14.91,14.97,529200.0,12.0516,12.1163,12.0436,12.092,529200.0
2012-09-07 09:30:00,15.06,15.15,14.98,15.1,377400.0,12.1647,12.2374,12.1001,12.197,377400.0
2012-09-07 10:00:00,15.1,15.1,14.84,14.87,384500.0,12.197,12.197,11.987,12.0113,384500.0
2012-09-07 10:30:00,14.87,14.95,14.83,14.94,188600.0,12.0113,12.0759,11.9789,12.0678,188600.0
2012-09-07 11:00:00,14.94,14.95,14.86,14.9,199100.0,12.0678,12.0759,12.0032,12.0355,199100.0
2012-09-07 11:30:00,14.9,14.93,14.85,14.9,141500.0,12.0355,12.0597,11.9951,12.0355,141500.0
2012-09-07 12:00:00,14.89,14.93,14.87,14.87,110000.0,12.0274,12.0597,12.0113,12.0113,110000.0
2012-09-07 12:30:00,14.88,14.9,14.87,14.9,57600.0,12.0193,12.0355,12.0113,12.0355,57600.0
2012-09-07 13:00:00,14.9,14.9,14.89,14.89,63300.0,12.0355,12.0355,12.0274,12.0274,63300.0
2012-09-07 13:30:00,14.9,14.9,14.87,14.88,134700.0,12.0355,12.0355,12.0113,12.0193,134700.0
2012-09-07 14:00:00,14.88,14.91,14.87,14.9,107800.0,12.0193,12.0436,12.0113,12.0355,107800.0
2012-09-07 14:30:00,14.9,15.06,14.9,15.05,143600.0,12.0355,12.1647,12.0355,12.1566,143600.0
2012-09-07 15:00:00,15.05,15.08,14.99,15.01,199100.0,12.1566,12.1809,12.1082,12.1243,199100.0
2012-09-07 15:30:00,15.01,15.08,15.01,15.05,346600.0,12.1243,12.1809,12.1243,12.1566,346600.0
2012-09-10 09:30:00,15.36,15.36,15.07,15.14,228200.0,12.407,12.407,12.1728,12.2293,228200.0
2012-09-10 10:00:00,15.13,15.28,15.12,15.24,390100.0,12.2213,12.3424,12.2132,12.3101,390100.0
2012-09-10 10:30:00,15.24,15.28,15.19,15.23,191700.0,12.3101,12.3424,12.2697,12.302,191700.0
2012-09-10 11:00:00,15.22,15.27,15.19,15.27,433900.0,12.294,12.3344,12.2697,12.3344,433900.0
2012-09-10 11:30:00,15.27,15.44,15.27,15.41,204900.0,12.3344,12.4717,12.3344,12.4474,204900.0
2012-09-10 12:00:00,15.41,15.44,15.38,15.44,901900.0,12.4474,12.4717,12.4232,12.4717,901900.0
2012-09-10 12:30:00,15.44,15.54,15.41,15.5,330500.0,12.4717,12.5524,12.4474,12.5201,330500.0
2012-09-10 13:00:00,15.49,15.56,15.49,15.54,506300.0,12.5121,12.5686,12.5121,12.5524,506300.0
2012-09-10 13:30:00,15.54,15.64,15.53,15.56,419200.0,12.5524,12.6332,12.5444,12.5686,419200.0
2012-09-10 14:00:00,15.56,15.66,15.56,15.64,554300.0,12.5686,12.6494,12.5686,12.6332,554300.0
2012-09-10 14:30:00,15.64,15.68,15.6,15.66,362700.0,12.6332,12.6655,12.6009,12.6494,362700.0
2012-09-10 15:00:00,15.66,15.66,15.55,15.63,341800.0,12.6494,12.6494,12.5605,12.6251,341800.0
2012-09-10 15:30:00,15.63,15.66,15.55,15.66,1057600.0,12.6251,12.6494,12.5605,12.6494,1057600.0
2012-09-11 09:30:00,15.54,15.71,15.51,15.53,199500.0,12.5524,12.6898,12.5282,12.5444,199500.0
2012-09-11 10:00:00,15.53,15.6,15.53,15.57,409600.0,12.5444,12.6009,12.5444,12.5767,409600.0
2012-09-11 10:30:00,15.58,15.6,15.56,15.59,426300.0,12.5848,12.6009,12.5686,12.5928,426300.0
2012-09-11 11:00:00,15.58,15.72,15.58,15.72,211800.0,12.5848,12.6978,12.5848,12.6978,211800.0
2012-09-11 11:30:00,15.72,15.75,15.67,15.7,207200.0,12.6978,12.7221,12.6575,12.6817,207200.0
2012-09-11 12:00:00,15.7,15.72,15.61,15.62,117600.0,12.6817,12.6978,12.609,12.6171,117600.0
2012-09-11 12:30:00,15.61,15.65,15.58,15.65,100900.0,12.609,12.6413,12.5848,12.6413,100900.0
2012-09-11 13:00:00,15.64,15.65,15.58,15.61,58400.0,12.6332,12.6413,12.5848,12.609,58400.0
2012-09-11 13:30:00,15.6,15.64,15.58,15.58,70900.0,12.6009,12.6332,12.5848,12.5848,70900.0
2012-09-11 14:00:00,15.59,15.62,15.55,15.6,116000.0,12.5928,12.6171,12.5605,12.6009,116000.0
2012-09-11 14:30:00,15.6,15.61,15.57,15.61,155500.0,12.6009,12.609,12.5767,12.609,155500.0
2012-09-11 15:00:00,15.61,15.62,15.58,15.61,216500.0,12.609,12.6171,12.5848,12.609,216500.0
2012-09-11 15:30:00,15.6,15.65,15.57,15.6,358500.0,12.6009,12.6413,12.5767,12.6009,358500.0
2012-09-12 09:30:00,15.66,15.82,15.66,15.75,157700.0,12.6494,12.7786,12.6494,12.7221,157700.0
2012-09-12 10:00:00,15.75,15.78,15.67,15.7,423900.0,12.7221,12.7463,12.6575,12.6817,423900.0
2012-09-12 10:30:00,15.7,15.72,15.64,15.7,277600.0,12.6817,12.6978,12.6332,12.6817,277600.0
2012-09-12 11:00:00,15.71,15.74,15.65,15.68,90700.0,12.6898,12.714,12.6413,12.6655,90700.0
2012-09-12 11:30:00,15.68,15.72,15.68,15.71,165500.0,12.6655,12.6978,12.6655,12.6898,165500.0
2012-09-12 12:00:00,15.7,15.72,15.67,15.68,431100.0,12.6817,12.6978,12.6575,12.6655,431100.0
2012-09-12 12:30:00,15.68,15.68,15.62,15.62,79200.0,12.6655,12.6655,12.6171,12.6171,79200.0
2012-09-12 13:00:00,15.63,15.65,15.59,15.62,79500.0,12.6251,12.6413,12.5928,12.6171,79500.0
2012-09-12 13:30:00,15.62,15.63,15.59,15.62,69300.0,12.6171,12.6251,12.5928,12.6171,69300.0
2012-09-12 14:00:00,15.62,15.65,15.59,15.6,159000.0,12.6171,12.6413,12.5928,12.6009,159000.0
2012-09-12 14:30:00,15.6,15.68,15.59,15.66,667200.0,12.6009,12.6655,12.5928,12.6494,667200.0
2012-09-12 15:00:00,15.66,15.75,15.63,15.72,909200.0,12.6494,12.7221,12.6251,12.6978,909200.0
2012-09-12 15:30:00,15.72,15.82,15.71,15.79,814300.0,12.6978,12.7786,12.6898,12.7544,814300.0
2012-09-13 09:30:00,15.87,15.95,15.75,15.78,530100.0,12.819,12.8836,12.7221,12.7463,530100.0
2012-09-13 10:00:00,15.78,15.82,15.72,15.75,234300.0,12.7463,12.7786,12.6978,12.7221,234300.0
2012-09-13 10:30:00,15.76,15.82,15.72,15.79,487300.0,12.7302,12.7786,12.6978,12.7544,487300.0
2012-09-13 11:00:00,15.8,15.82,15.76,15.81,267900.0,12.7625,12.7786,12.7302,12.7705,267900.0
2012-09-13 11:30:00,15.81,15.86,15.79,15.81,204000.0,12.7705,12.8109,12.7544,12.7705,204000.0
2012-09-13 12:00:00,15.81,15.84,15.77,15.83,326100.0,12.7705,12.7948,12.7382,12.7867,326100.0
2012-09-13 12:30:00,15.82,16.04,15.81,16.03,284000.0,12.7786,12.9563,12.7705,12.9482,284000.0
2012-09-13 13:00:00,16.03,16.1,15.99,16.09,482000.0,12.9482,13.0048,12.9159,12.9967,482000.0
2012-09-13 13:30:00,16.08,16.13,16.05,16.09,284100.0,12.9886,13.029,12.9644,12.9967,284100.0
2012-09-13 14:00:00,16.1,16.26,16.06,16.23,848100.0,13.0048,13.134,12.9725,13.1098,848100.0
2012-09-13 14:30:00,16.22,16.23,16.13,16.16,468900.0,13.1017,13.1098,13.029,13.0533,468900.0
2012-09-13 15:00:00,16.16,16.21,16.15,16.16,562400.0,13.0533,13.0936,13.0452,13.0533,562400.0
2012-09-13 15:30:00,16.16,16.23,16.16,16.22,738200.0,13.0533,13.1098,13.0533,13.1017,738200.0
2012-09-14 09:30:00,16.29,16.59,16.29,16.57,304300.0,13.1583,13.4006,13.1583,13.3844,304300.0
2012-09-14 10:00:00,16.57,16.67,16.51,16.59,372000.0,13.3844,13.4652,13.336,13.4006,372000.0
2012-09-14 10:30:00,16.59,16.61,16.46,16.48,530600.0,13.4006,13.4167,13.2956,13.3117,530600.0
2012-09-14 11:00:00,16.48,16.53,16.24,16.3,402200.0,13.3117,13.3521,13.1179,13.1663,402200.0
2012-09-14 11:30:00,16.29,16.39,16.28,16.36,313600.0,13.1583,13.239,13.1502,13.2148,313600.0
2012-09-14 12:00:00,16.35,16.41,16.32,16.35,171500.0,13.2067,13.2552,13.1825,13.2067,171500.0
2012-09-14 12:30:00,16.35,16.37,16.32,16.32,134800.0,13.2067,13.2229,13.1825,13.1825,134800.0
2012-09-14 13:00:00,16.32,16.34,16.25,16.29,194900.0,13.1825,13.1986,13.1259,13.1583,194900.0
2012-09-14 13:30:00,16.29,16.31,16.25,16.29,160700.0,13.1583,13.1744,13.1259,13.1583,160700.0
2012-09-14 14:00:00,16.29,16.34,16.28,16.28,301100.0,13.1583,13.1986,13.1502,13.1502,301100.0
2012-09-14 14:30:00,16.28,16.39,16.25,16.38,381800.0,13.1502,13.239,13.1259,13.231,381800.0
2012-09-14 15:00:00,16.37,16.38,16.27,16.3,251900.0,13.2229,13.231,13.1421,13.1663,251900.0
2012-09-14 15:30:00,16.31,16.36,16.28,16.31,700700.0,13.1744,13.2148,13.1502,13.1744,700700.0
2012-09-17 09:30:00,16.24,16.24,15.9,16.01,265900.0,13.1179,13.1179,12.8432,12.9321,265900.0
2012-09-17 10:00:00,16.0,16.02,15.92,15.96,228300.0,12.924,12.9402,12.8594,12.8917,228300.0
2012-09-17 10:30:00,15.96,15.98,15.88,15.97,113200.0,12.8917,12.9079,12.8271,12.8998,113200.0
2012-09-17 11:00:00,15.97,16.01,15.94,15.94,316400.0,12.8998,12.9321,12.8755,12.8755,316400.0
2012-09-17 11:30:00,15.95,15.98,15.9,15.94,108300.0,12.8836,12.9079,12.8432,12.8755,108300.0
2012-09-17 12:00:00,15.94,15.98,15.94,15.97,69200.0,12.8755,12.9079,12.8755,12.8998,69200.0
2012-09-17 12:30:00,15.97,15.99,15.89,15.89,77800.0,12.8998,12.9159,12.8352,12.8352,77800.0
2012-09-17 13:00:00,15.88,15.95,15.87,15.95,118100.0,12.8271,12.8836,12.819,12.8836,118100.0
2012-09-17 13:30:00,15.95,15.97,15.92,15.96,95300.0,12.8836,12.8998,12.8594,12.8917,95300.0
2012-09-17 14:00:00,15.95,15.98,15.91,15.97,127000.0,12.8836,12.9079,12.8513,12.8998,127000.0
2012-09-17 14:30:00,15.97,15.97,15.91,15.93,110000.0,12.8998,12.8998,12.8513,12.8675,110000.0
2012-09-17 15:00:00,15.93,15.98,15.92,15.98,195700.0,12.8675,12.9079,12.8594,12.9079,195700.0
2012-09-17 15:30:00,15.97,16.02,15.96,16.01,568300.0,12.8998,12.9402,12.8917,12.9321,568300.0
2012-09-18 09:30:00,16.02,16.12,15.9,16.09,164800.0,12.9402,13.0209,12.8432,12.9967,164800.0
2012-09-18 10:00:00,16.1,16.14,15.95,16.01,390600.0,13.0048,13.0371,12.8836,12.9321,390600.0
2012-09-18 10:30:00,16.02,16.05,15.97,16.04,115200.0,12.9402,12.9644,12.8998,12.9563,115200.0
2012-09-18 11:00:00,16.04,16.05,15.98,16.04,238600.0,12.9563,12.9644,12.9079,12.9563,238600.0
2012-09-18 11:30:00,16.04,16.1,16.0,16.04,301600.0,12.9563,13.0048,12.924,12.9563,301600.0
2012-09-18 12:00:00,16.04,16.06,16.01,16.04,253500.0,12.9563,12.9725,12.9321,12.9563,253500.0
2012-09-18 12:30:00,16.04,16.05,16.0,16.02,206900.0,12.9563,12.9644,12.924,12.9402,206900.0
2012-09-18 13:00:00,16.02,16.05,16.0,16.04,156400.0,12.9402,12.9644,12.924,12.9563,156400.0
2012-09-18 13:30:00,16.03,16.04,16.0,16.01,113800.0,12.9482,12.9563,12.924,12.9321,113800.0
2012-09-18 14:00:00,16.0,16.06,16.0,16.05,247000.0,12.924,12.9725,12.924,12.9644,247000.0
2012-09-18 14:30:00,16.05,16.08,16.01,16.07,192500.0,12.9644,12.9886,12.9321,12.9806,192500.0
2012-09-18 15:00:00,16.07,16.11,16.05,16.09,224000.0,12.9806,13.0129,12.9644,12.9967,224000.0
2012-09-18 15:30:00,16.09,16.11,16.05,16.09,348500.0,12.9967,13.0129,12.9644,12.9967,348500.0
2012-09-19 09:30:00,16.17,16.2,16.09,16.11,144900.0,13.0613,13.0856,12.9967,13.0129,144900.0
2012-09-19 10:00:00,16.11,16.23,16.11,16.13,140500.0,13.0129,13.1098,13.0129,13.029,140500.0
2012-09-19 10:30:00,16.12,16.16,16.08,16.14,204600.0,13.0209,13.0533,12.9886,13.0371,204600.0
2012-09-19 11:00:00,16.14,16.14,16.07,16.1,274800.0,13.0371,13.0371,12.9806,13.0048,274800.0
2012-09-19 11:30:00,16.1,16.11,16.06,16.06,103500.0,13.0048,13.0129,12.9725,12.9725,103500.0
2012-09-19 12:00:00,16.06,16.1,16.04,16.09,137500.0,12.9725,13.0048,12.9563,12.9967,137500.0
2012-09-19 12:30:00,16.09,16.09,16.05,16.08,134100.0,12.9967,12.9967,12.9644,12.9886,134100.0
2012-09-19 13:00:00,16.08,16.09,16.05,16.05,144100.0,12.9886,12.9967,12.9644,12.9644,144100.0
2012-09-19 13:30:00,16.05,16.08,16.01,16.02,149900.0,12.9644,12.9886,12.9321,12.9402,149900.0
2012-09-19 14:00:00,16.02,16.11,16.02,16.09,186800.0,12.9402,13.0129,12.9402,12.9967,186800.0
2012-09-19 14:30:00,16.09,16.11,16.07,16.08,163100.0,12.9967,13.0129,12.9806,12.9886,163100.0
2012-09-19 15:00:00,16.09,16.15,16.06,16.14,253900.0,12.9967,13.0452,12.9725,13.0371,253900.0
2012-09-19 15:30:00,16.14,16.16,16.09,16.11,409700.0,13.0371,13.0533,12.9967,13.0129,409700.0
2012-09-20 09:30:00,16.17,16.17,15.99,16.08,463600.0,13.0613,13.0613,12.9159,12.9886,463600.0
2012-09-20 10:00:00,16.08,16.25,16.04,16.25,641900.0,12.9886,13.1259,12.9563,13.1259,641900.0
2012-09-20 10:30:00,16.25,16.28,16.18,16.27,246200.0,13.1259,13.1502,13.0694,13.1421,246200.0
2012-09-20 11:00:00,16.27,16.3,16.24,16.29,159000.0,13.1421,13.1663,13.1179,13.1583,159000.0
2012-09-20 11:30:00,16.29,16.29,16.21,16.25,147700.0,13.1583,13.1583,13.0936,13.1259,147700.0
2012-09-20 12:00:00,16.25,16.29,16.23,16.23,104500.0,13.1259,13.1583,13.1098,13.1098,104500.0
2012-09-20 12:30:00,16.24,16.25,16.21,16.25,161700.0,13.1179,13.1259,13.0936,13.1259,161700.0
2012-09-20 13:00:00,16.24,16.25,16.2,16.21,112900.0,13.1179,13.1259,13.0856,13.0936,112900.0
2012-09-20 13:30:00,16.22,16.38,16.21,16.38,232000.0,13.1017,13.231,13.0936,13.231,232000.0
2012-09-20 14:00:00,16.38,16.47,16.37,16.46,212300.0,13.231,13.3037,13.2229,13.2956,212300.0
2012-09-20 14:30:00,16.45,16.48,16.39,16.47,276800.0,13.2875,13.3117,13.239,13.3037,276800.0
2012-09-20 15:00:00,16.48,16.51,16.44,16.5,335600.0,13.3117,13.336,13.2794,13.3279,335600.0
2012-09-20 15:30:00,16.5,16.58,16.48,16.58,1100000.0,13.3279,13.3925,13.3117,13.3925,1100000.0
2012-09-21 09:30:00,16.7,16.75,16.51,16.58,384700.0,13.4894,13.5298,13.336,13.3925,384700.0
2012-09-21 10:00:00,16.57,16.59,16.49,16.58,155700.0,13.3844,13.4006,13.3198,13.3925,155700.0
2012-09-21 10:30:00,16.58,16.69,16.49,16.5,405400.0,13.3925,13.4814,13.3198,13.3279,405400.0
2012-09-21 11:00:00,16.49,16.54,16.43,16.48,142500.0,13.3198,13.3602,13.2713,13.3117,142500.0
2012-09-21 11:30:00,16.48,16.53,16.45,16.5,118000.0,13.3117,13.3521,13.2875,13.3279,118000.0
2012-09-21 12:00:00,16.49,16.53,16.43,16.46,113900.0,13.3198,13.3521,13.2713,13.2956,113900.0
2012-09-21 12:30:00,16.46,16.77,16.46,16.66,589500.0,13.2956,13.546,13.2956,13.4571,589500.0
2012-09-21 13:00:00,16.67,16.7,16.59,16.6,188400.0,13.4652,13.4894,13.4006,13.4087,188400.0
2012-09-21 13:30:00,16.59,16.65,16.59,16.65,135200.0,13.4006,13.449,13.4006,13.449,135200.0
2012-09-21 14:00:00,16.64,16.65,16.58,16.62,181000.0,13.441,13.449,13.3925,13.4248,181000.0
2012-09-21 14:30:00,16.62,16.65,16.6,16.61,157400.0,13.4248,13.449,13.4087,13.4167,157400.0
2012-09-21 15:00:00,16.61,16.64,16.59,16.61,194500.0,13.4167,13.441,13.4006,13.4167,194500.0
2012-09-21 15:30:00,16.61,16.7,16.6,16.66,919300.0,13.4167,13.4894,13.4087,13.4571,919300.0
2012-09-24 09:30:00,16.56,16.66,16.44,16.51,128500.0,13.3764,13.4571,13.2794,13.336,128500.0
2012-09-24 10:00:00,16.5,16.55,16.46,16.49,172900.0,13.3279,13.3683,13.2956,13.3198,172900.0
2012-09-24 10:30:00,16.5,16.53,16.46,16.51,131500.0,13.3279,13.3521,13.2956,13.336,131500.0
2012-09-24 11:00:00,16.51,16.67,16.51,16.61,307700.0,13.336,13.4652,13.336,13.4167,307700.0
2012-09-24 11:30:00,16.61,16.62,16.54,16.6,94600.0,13.4167,13.4248,13.3602,13.4087,94600.0
2012-09-24 12:00:00,16.6,16.6,16.49,16.49,77100.0,13.4087,13.4087,13.3198,13.3198,77100.0
2012-09-24 12:30:00,16.49,16.49,16.43,16.43,56000.0,13.3198,13.3198,13.2713,13.2713,56000.0
2012-09-24 13:00:00,16.44,16.47,16.41,16.42,80900.0,13.2794,13.3037,13.2552,13.2633,80900.0
2012-09-24 13:30:00,16.42,16.42,16.38,16.4,88000.0,13.2633,13.2633,13.231,13.2471,88000.0
2012-09-24 14:00:00,16.4,16.5,16.39,16.49,140600.0,13.2471,13.3279,13.239,13.3198,140600.0
2012-09-24 14:30:00,16.49,16.54,16.47,16.48,142500.0,13.3198,13.3602,13.3037,13.3117,142500.0
2012-09-24 15:00:00,16.48,16.5,16.43,16.46,236200.0,13.3117,13.3279,13.2713,13.2956,236200.0
2012-09-24 15:30:00,16.45,16.45,16.34,16.35,653700.0,13.2875,13.2875,13.1986,13.2067,653700.0
2012-09-25 09:30:00,16.4,16.41,16.21,16.23,107100.0,13.2471,13.2552,13.0936,13.1098,107100.0
2012-09-25 10:00:00,16.23,16.3,16.12,16.13,311700.0,13.1098,13.1663,13.0209,13.029,311700.0
2012-09-25 10:30:00,16.13,16.14,16.01,16.1,229400.0,13.029,13.0371,12.9321,13.0048,229400.0
2012-09-25 11:00:00,16.09,16.14,16.07,16.09,148000.0,12.9967,13.0371,12.9806,12.9967,148000.0
2012-09-25 11:30:00,16.09,16.1,16.0,16.05,223200.0,12.9967,13.0048,12.924,12.9644,223200.0
2012-09-25 12:00:00,16.04,16.06,16.0,16.05,137700.0,12.9563,12.9725,12.924,12.9644,137700.0
2012-09-25 12:30:00,16.04,16.06,15.97,16.0,147000.0,12.9563,12.9725,12.8998,12.924,147000.0
2012-09-25 13:00:00,16.0,16.01,15.95,15.97,179700.0,12.924,12.9321,12.8836,12.8998,179700.0
2012-09-25 13:30:00,15.98,16.0,15.91,15.95,87400.0,12.9079,12.924,12.8513,12.8836,87400.0
2012-09-25 14:00:00,15.94,15.95,15.8,15.82,175900.0,12.8755,12.8836,12.7625,12.7786,175900.0
2012-09-25 14:30:00,15.82,15.95,15.81,15.87,171600.0,12.7786,12.8836,12.7705,12.819,171600.0
2012-09-25 15:00:00,15.87,15.9,15.82,15.83,504200.0,12.819,12.8432,12.7786,12.7867,504200.0
2012-09-25 15:30:00,15.84,15.84,15.65,15.66,957900.0,12.7948,12.7948,12.6413,12.6494,957900.0
2012-09-26 09:30:00,15.62,15.64,15.42,15.46,198100.0,12.6171,12.6332,12.4555,12.4878,198100.0
2012-09-26 10:00:00,15.48,15.54,15.42,15.42,135500.0,12.504,12.5524,12.4555,12.4555,135500.0
2012-09-26 10:30:00,15.42,15.47,15.37,15.39,113300.0,12.4555,12.4959,12.4151,12.4313,113300.0
2012-09-26 11:00:00,15.39,15.52,15.39,15.51,142900.0,12.4313,12.5363,12.4313,12.5282,142900.0
2012-09-26 11:30:00,15.51,15.58,15.48,15.53,124200.0,12.5282,12.5848,12.504,12.5444,124200.0
2012-09-26 12:00:00,15.53,15.62,15.52,15.53,135800.0,12.5444,12.6171,12.5363,12.5444,135800.0
2012-09-26 12:30:00,15.54,15.63,15.51,15.6,111500.0,12.5524,12.6251,12.5282,12.6009,111500.0
2012-09-26 13:00:00,15.6,15.67,15.59,15.6,114800.0,12.6009,12.6575,12.5928,12.6009,114800.0
2012-09-26 13:30:00,15.6,15.64,15.56,15.57,81000.0,12.6009,12.6332,12.5686,12.5767,81000.0
2012-09-26 14:00:00,15.57,15.63,15.54,15.55,186500.0,12.5767,12.6251,12.5524,12.5605,186500.0
2012-09-26 14:30:00,15.55,15.59,15.52,15.59,109000.0,12.5605,12.5928,12.5363,12.5928,109000.0
2012-09-26 15:00:00,15.58,15.6,15.53,15.55,176000.0,12.5848,12.6009,12.5444,12.5605,176000.0
2012-09-26 15:30:00,15.55,15.6,15.52,15.57,351300.0,12.5605,12.6009,12.5363,12.5767,351300.0
2012-09-27 09:30:00,15.64,15.67,15.52,15.6,87200.0,12.6332,12.6575,12.5363,12.6009,87200.0
2012-09-27 10:00:00,15.59,15.62,15.51,15.57,233400.0,12.5928,12.6171,12.5282,12.5767,233400.0
2012-09-27 10:30:00,15.56,15.63,15.53,15.59,99200.0,12.5686,12.6251,12.5444,12.5928,99200.0
2012-09-27 11:00:00,15.59,15.6,15.5,15.53,146700.0,12.5928,12.6009,12.5201,12.5444,146700.0
2012-09-27 11:30:00,15.53,15.53,15.45,15.53,129400.0,12.5444,12.5444,12.4797,12.5444,129400.0
2012-09-27 12:00:00,15.52,15.56,15.49,15.53,94800.0,12.5363,12.5686,12.5121,12.5444,94800.0
2012-09-27 12:30:00,15.54,15.54,15.48,15.5,93200.0,12.5524,12.5524,12.504,12.5201,93200.0
2012-09-27 13:00:00,15.49,15.54,15.49,15.54,114700.0,12.5121,12.5524,12.5121,12.5524,114700.0
2012-09-27 13:30:00,15.54,15.56,15.5,15.54,97900.0,12.5524,12.5686,12.5201,12.5524,97900.0
2012-09-27 14:00:00,15.54,15.57,15.52,15.55,90800.0,12.5524,12.5767,12.5363,12.5605,90800.0
2012-09-27 14:30:00,15.56,15.56,15.49,15.51,83900.0,12.5686,12.5686,12.5121,12.5282,83900.0
2012-09-27 15:00:00,15.51,15.55,15.5,15.53,129500.0,12.5282,12.5605,12.5201,12.5444,129500.0
2012-09-27 15:30:00,15.53,15.64,15.52,15.59,528200.0,12.5444,12.6332,12.5363,12.5928,528200.0
2012-09-28 09:30:00,15.54,15.56,15.43,15.48,69300.0,12.5524,12.5686,12.4636,12.504,69300.0
2012-09-28 10:00:00,15.49,15.54,15.44,15.46,48800.0,12.5121,12.5524,12.4717,12.4878,48800.0
2012-09-28 10:30:00,15.46,15.48,15.39,15.42,75500.0,12.4878,12.504,12.4313,12.4555,75500.0
2012-09-28 11:00:00,15.42,15.43,15.38,15.41,91400.0,12.4555,12.4636,12.4232,12.4474,91400.0
2012-09-28 11:30:00,15.4,15.48,15.38,15.48,288700.0,12.4394,12.504,12.4232,12.504,288700.0
2012-09-28 12:00:00,15.47,15.55,15.46,15.5,55500.0,12.4959,12.5605,12.4878,12.5201,55500.0
2012-09-28 12:30:00,15.49,15.51,15.46,15.48,42400.0,12.5121,12.5282,12.4878,12.504,42400.0
2012-09-28 13:00:00,15.48,15.5,15.43,15.5,55900.0,12.504,12.5201,12.4636,12.5201,55900.0
2012-09-28 13:30:00,15.5,15.56,15.5,15.52,63000.0,12.5201,12.5686,12.5201,12.5363,63000.0
2012-09-28 14:00:00,15.52,15.53,15.44,15.44,165400.0,12.5363,12.5444,12.4717,12.4717,165400.0
2012-09-28 14:30:00,15.44,15.44,15.4,15.42,147800.0,12.4717,12.4717,12.4394,12.4555,147800.0
2012-09-28 15:00:00,15.42,15.45,15.39,15.42,161100.0,12.4555,12.4797,12.4313,12.4555,161100.0
2012-09-28 15:30:00,15.42,15.51,15.41,15.45,385700.0,12.4555,12.5282,12.4474,12.4797,385700.0
2012-10-01 09:30:00,15.56,15.62,15.52,15.54,135700.0,12.5686,12.6171,12.5363,12.5524,135700.0
2012-10-01 10:00:00,15.54,15.81,15.54,15.76,125800.0,12.5524,12.7705,12.5524,12.7302,125800.0
2012-10-01 10:30:00,15.76,15.8,15.73,15.74,140800.0,12.7302,12.7625,12.7059,12.714,140800.0
2012-10-01 11:00:00,15.74,15.83,15.74,15.8,145000.0,12.714,12.7867,12.714,12.7625,145000.0
2012-10-01 11:30:00,15.8,15.84,15.77,15.78,124500.0,12.7625,12.7948,12.7382,12.7463,124500.0
2012-10-01 12:00:00,15.78,15.8,15.72,15.72,66200.0,12.7463,12.7625,12.6978,12.6978,66200.0
2012-10-01 12:30:00,15.72,15.81,15.72,15.75,146900.0,12.6978,12.7705,12.6978,12.7221,146900.0
2012-10-01 13:00:00,15.75,15.76,15.65,15.7,125300.0,12.7221,12.7302,12.6413,12.6817,125300.0
2012-10-01 13:30:00,15.71,15.71,15.65,15.69,80000.0,12.6898,12.6898,12.6413,12.6736,80000.0
2012-10-01 14:00:00,15.68,15.69,15.61,15.66,92200.0,12.6655,12.6736,12.609,12.6494,92200.0
2012-10-01 14:30:00,15.66,15.66,15.62,15.65,100700.0,12.6494,12.6494,12.6171,12.6413,100700.0
2012-10-01 15:00:00,15.65,15.66,15.56,15.62,252900.0,12.6413,12.6494,12.5686,12.6171,252900.0
2012-10-01 15:30:00,15.62,15.68,15.59,15.68,546300.0,12.6171,12.6655,12.5928,12.6655,546300.0
2012-10-02 09:30:00,15.72,15.8,15.54,15.54,102200.0,12.6978,12.7625,12.5524,12.5524,102200.0
2012-10-02 10:00:00,15.55,15.59,15.47,15.53,100600.0,12.5605,12.5928,12.4959,12.5444,100600.0
2012-10-02 10:30:00,15.54,15.56,15.37,15.38,177100.0,12.5524,12.5686,12.4151,12.4232,177100.0
2012-10-02 11:00:00,15.39,15.45,15.35,15.37,204600.0,12.4313,12.4797,12.399,12.4151,204600.0
2012-10-02 11:30:00,15.38,15.44,15.33,15.41,380000.0,12.4232,12.4717,12.3828,12.4474,380000.0
2012-10-02 12:00:00,15.41,15.44,15.38,15.41,147600.0,12.4474,12.4717,12.4232,12.4474,147600.0
2012-10-02 12:30:00,15.41,15.42,15.35,15.36,143400.0,12.4474,12.4555,12.399,12.407,143400.0
2012-10-02 13:00:00,15.37,15.37,15.31,15.33,59200.0,12.4151,12.4151,12.3667,12.3828,59200.0
2012-10-02 13:30:00,15.33,15.4,15.32,15.36,96800.0,12.3828,12.4394,12.3747,12.407,96800.0
2012-10-02 14:00:00,15.37,15.39,15.3,15.34,140500.0,12.4151,12.4313,12.3586,12.3909,140500.0
2012-10-02 14:30:00,15.34,15.34,15.3,15.31,105400.0,12.3909,12.3909,12.3586,12.3667,105400.0
2012-10-02 15:00:00,15.32,15.36,15.31,15.35,147300.0,12.3747,12.407,12.3667,12.399,147300.0
2012-10-02 15:30:00,15.35,15.37,15.31,15.36,440400.0,12.399,12.4151,12.3667,12.407,440400.0
2012-10-03 09:30:00,15.38,15.43,15.25,15.38,151700.0,12.4232,12.4636,12.3182,12.4232,151700.0
2012-10-03 10:00:00,15.39,15.42,15.31,15.41,427600.0,12.4313,12.4555,12.3667,12.4474,427600.0
2012-10-03 10:30:00,15.41,15.41,15.19,15.19,340400.0,12.4474,12.4474,12.2697,12.2697,340400.0
2012-10-03 11:00:00,15.2,15.45,15.19,15.44,171000.0,12.2778,12.4797,12.2697,12.4717,171000.0
2012-10-03 11:30:00,15.44,15.56,15.43,15.55,80400.0,12.4717,12.5686,12.4636,12.5605,80400.0
2012-10-03 12:00:00,15.55,15.56,15.49,15.53,81700.0,12.5605,12.5686,12.5121,12.5444,81700.0
2012-10-03 12:30:00,15.54,15.54,15.48,15.5,78200.0,12.5524,12.5524,12.504,12.5201,78200.0
2012-10-03 13:00:00,15.49,15.5,15.47,15.47,53300.0,12.5121,12.5201,12.4959,12.4959,53300.0
2012-10-03 13:30:00,15.47,15.47,15.36,15.36,144200.0,12.4959,12.4959,12.407,12.407,144200.0
2012-10-03 14:00:00,15.35,15.39,15.27,15.28,127300.0,12.399,12.4313,12.3344,12.3424,127300.0
2012-10-03 14:30:00,15.29,15.31,15.22,15.25,130500.0,12.3505,12.3667,12.294,12.3182,130500.0
2012-10-03 15:00:00,15.25,15.25,15.16,15.23,247600.0,12.3182,12.3182,12.2455,12.302,247600.0
2012-10-03 15:30:00,15.23,15.24,15.18,15.24,348300.0,12.302,12.3101,12.2617,12.3101,348300.0
2012-10-04 09:30:00,15.35,15.44,15.32,15.39,96000.0,12.399,12.4717,12.3747,12.4313,96000.0
2012-10-04 10:00:00,15.39,15.54,15.36,15.5,90200.0,12.4313,12.5524,12.407,12.5201,90200.0
2012-10-04 10:30:00,15.5,15.55,15.48,15.54,78600.0,12.5201,12.5605,12.504,12.5524,78600.0
2012-10-04 11:00:00,15.53,15.54,15.42,15.43,134800.0,12.5444,12.5524,12.4555,12.4636,134800.0
2012-10-04 11:30:00,15.43,15.51,15.42,15.5,330100.0,12.4636,12.5282,12.4555,12.5201,330100.0
2012-10-04 12:00:00,15.5,15.5,15.42,15.43,109200.0,12.5201,12.5201,12.4555,12.4636,109200.0
2012-10-04 12:30:00,15.43,15.45,15.41,15.45,66600.0,12.4636,12.4797,12.4474,12.4797,66600.0
2012-10-04 13:00:00,15.46,15.49,15.45,15.49,30000.0,12.4878,12.5121,12.4797,12.5121,30000.0
2012-10-04 13:30:00,15.49,15.5,15.42,15.47,77300.0,12.5121,12.5201,12.4555,12.4959,77300.0
2012-10-04 14:00:00,15.47,15.47,15.4,15.41,73200.0,12.4959,12.4959,12.4394,12.4474,73200.0
2012-10-04 14:30:00,15.4,15.41,15.37,15.39,72700.0,12.4394,12.4474,12.4151,12.4313,72700.0
2012-10-04 15:00:00,15.39,15.43,15.37,15.37,99700.0,12.4313,12.4636,12.4151,12.4151,99700.0
2012-10-04 15:30:00,15.38,15.43,15.37,15.42,307000.0,12.4232,12.4636,12.4151,12.4555,307000.0
2012-10-05 09:30:00,15.56,15.68,15.56,15.68,68100.0,12.5686,12.6655,12.5686,12.6655,68100.0
2012-10-05 10:00:00,15.68,15.79,15.66,15.77,322000.0,12.6655,12.7544,12.6494,12.7382,322000.0
2012-10-05 10:30:00,15.77,15.82,15.74,15.77,78700.0,12.7382,12.7786,12.714,12.7382,78700.0
2012-10-05 11:00:00,15.77,15.77,15.7,15.7,36600.0,12.7382,12.7382,12.6817,12.6817,36600.0
2012-10-05 11:30:00,15.7,15.77,15.7,15.77,49300.0,12.6817,12.7382,12.6817,12.7382,49300.0
2012-10-05 12:00:00,15.76,15.82,15.73,15.79,89300.0,12.7302,12.7786,12.7059,12.7544,89300.0
2012-10-05 12:30:00,15.79,15.81,15.79,15.81,41000.0,12.7544,12.7705,12.7544,12.7705,41000.0
2012-10-05 13:00:00,15.81,15.83,15.79,15.8,88100.0,12.7705,12.7867,12.7544,12.7625,88100.0
2012-10-05 13:30:00,15.8,15.81,15.78,15.78,48300.0,12.7625,12.7705,12.7463,12.7463,48300.0
2012-10-05 14:00:00,15.79,15.81,15.78,15.81,104300.0,12.7544,12.7705,12.7463,12.7705,104300.0
2012-10-05 14:30:00,15.8,15.8,15.67,15.68,89900.0,12.7625,12.7625,12.6575,12.6655,89900.0
2012-10-05 15:00:00,15.68,15.72,15.62,15.71,182200.0,12.6655,12.6978,12.6171,12.6898,182200.0
2012-10-05 15:30:00,15.71,15.94,15.69,15.92,1131000.0,12.6898,12.8755,12.6736,12.8594,1131000.0
2012-10-08 09:30:00,15.82,15.93,15.79,15.83,102000.0,12.7786,12.8675,12.7544,12.7867,102000.0
2012-10-08 10:00:00,15.83,15.88,15.78,15.86,194900.0,12.7867,12.8271,12.7463,12.8109,194900.0
2012-10-08 10:30:00,15.87,15.91,15.83,15.83,216400.0,12.819,12.8513,12.7867,12.7867,216400.0
2012-10-08 11:00:00,15.83,15.87,15.8,15.84,131800.0,12.7867,12.819,12.7625,12.7948,131800.0
2012-10-08 11:30:00,15.83,15.85,15.75,15.77,163400.0,12.7867,12.8028,12.7221,12.7382,163400.0
2012-10-08 12:00:00,15.77,15.85,15.73,15.74,108500.0,12.7382,12.8028,12.7059,12.714,108500.0
2012-10-08 12:30:00,15.74,15.81,15.71,15.81,98000.0,12.714,12.7705,12.6898,12.7705,98000.0
2012-10-08 13:00:00,15.81,15.81,15.77,15.78,98400.0,12.7705,12.7705,12.7382,12.7463,98400.0
2012-10-08 13:30:00,15.78,15.83,15.78,15.78,133700.0,12.7463,12.7867,12.7463,12.7463,133700.0
2012-10-08 14:00:00,15.78,15.83,15.78,15.82,725800.0,12.7463,12.7867,12.7463,12.7786,725800.0
2012-10-08 14:30:00,15.81,15.88,15.8,15.84,474300.0,12.7705,12.8271,12.7625,12.7948,474300.0
2012-10-08 15:00:00,15.83,15.88,15.83,15.85,300600.0,12.7867,12.8271,12.7867,12.8028,300600.0
2012-10-08 15:30:00,15.85,15.86,15.7,15.72,588500.0,12.8028,12.8109,12.6817,12.6978,588500.0
2012-10-09 09:30:00,15.72,15.91,15.72,15.89,105900.0,12.6978,12.8513,12.6978,12.8352,105900.0
2012-10-09 10:00:00,15.89,15.97,15.87,15.87,98600.0,12.8352,12.8998,12.819,12.819,98600.0
2012-10-09 10:30:00,15.87,15.89,15.74,15.76,140300.0,12.819,12.8352,12.714,12.7302,140300.0
2012-10-09 11:00:00,15.76,15.78,15.7,15.71,85200.0,12.7302,12.7463,12.6817,12.6898,85200.0
2012-10-09 11:30:00,15.7,15.76,15.69,15.73,66100.0,12.6817,12.7302,12.6736,12.7059,66100.0
2012-10-09 12:00:00,15.72,15.73,15.67,15.7,64100.0,12.6978,12.7059,12.6575,12.6817,64100.0
2012-10-09 12:30:00,15.7,15.7,15.61,15.62,98100.0,12.6817,12.6817,12.609,12.6171,98100.0
2012-10-09 13:00:00,15.63,15.67,15.62,15.65,84000.0,12.6251,12.6575,12.6171,12.6413,84000.0
2012-10-09 13:30:00,15.66,15.7,15.63,15.64,78200.0,12.6494,12.6817,12.6251,12.6332,78200.0
2012-10-09 14:00:00,15.63,15.66,15.59,15.65,132100.0,12.6251,12.6494,12.5928,12.6413,132100.0
2012-10-09 14:30:00,15.64,15.68,15.63,15.68,94200.0,12.6332,12.6655,12.6251,12.6655,94200.0
2012-10-09 15:00:00,15.68,15.71,15.65,15.67,121200.0,12.6655,12.6898,12.6413,12.6575,121200.0
2012-10-09 15:30:00,15.66,15.67,15.59,15.59,271400.0,12.6494,12.6575,12.5928,12.5928,271400.0
2012-10-10 09:30:00,15.63,15.65,15.47,15.61,123000.0,12.6251,12.6413,12.4959,12.609,123000.0
2012-10-10 10:00:00,15.62,15.73,15.56,15.71,93200.0,12.6171,12.7059,12.5686,12.6898,93200.0
2012-10-10 10:30:00,15.71,15.73,15.64,15.72,41500.0,12.6898,12.7059,12.6332,12.6978,41500.0
2012-10-10 11:00:00,15.72,15.73,15.63,15.67,105200.0,12.6978,12.7059,12.6251,12.6575,105200.0
2012-10-10 11:30:00,15.68,15.69,15.55,15.58,99300.0,12.6655,12.6736,12.5605,12.5848,99300.0
2012-10-10 12:00:00,15.58,15.59,15.52,15.56,42400.0,12.5848,12.5928,12.5363,12.5686,42400.0
2012-10-10 12:30:00,15.56,15.56,15.46,15.47,77600.0,12.5686,12.5686,12.4878,12.4959,77600.0
2012-10-10 13:00:00,15.48,15.55,15.48,15.55,63800.0,12.504,12.5605,12.504,12.5605,63800.0
2012-10-10 13:30:00,15.54,15.57,15.52,15.55,48700.0,12.5524,12.5767,12.5363,12.5605,48700.0
2012-10-10 14:00:00,15.55,15.6,15.55,15.58,58100.0,12.5605,12.6009,12.5605,12.5848,58100.0
2012-10-10 14:30:00,15.57,15.58,15.47,15.5,104000.0,12.5767,12.5848,12.4959,12.5201,104000.0
2012-10-10 15:00:00,15.5,15.5,15.44,15.5,151200.0,12.5201,12.5201,12.4717,12.5201,151200.0
2012-10-10 15:30:00,15.5,15.5,15.38,15.41,318800.0,12.5201,12.5201,12.4232,12.4474,318800.0
2012-10-11 09:30:00,15.51,15.59,15.43,15.56,71900.0,12.5282,12.5928,12.4636,12.5686,71900.0
2012-10-11 10:00:00,15.55,15.64,15.54,15.64,68500.0,12.5605,12.6332,12.5524,12.6332,68500.0
2012-10-11 10:30:00,15.64,15.7,15.63,15.7,77200.0,12.6332,12.6817,12.6251,12.6817,77200.0
2012-10-11 11:00:00,15.69,15.7,15.65,15.66,90200.0,12.6736,12.6817,12.6413,12.6494,90200.0
2012-10-11 11:30:00,15.66,15.73,15.65,15.72,88700.0,12.6494,12.7059,12.6413,12.6978,88700.0
2012-10-11 12:00:00,15.72,15.74,15.7,15.71,46900.0,12.6978,12.714,12.6817,12.6898,46900.0
2012-10-11 12:30:00,15.7,15.71,15.66,15.69,101200.0,12.6817,12.6898,12.6494,12.6736,101200.0
2012-10-11 13:00:00,15.68,15.69,15.56,15.56,72400.0,12.6655,12.6736,12.5686,12.5686,72400.0
2012-10-11 13:30:00,15.57,15.57,15.46,15.49,112400.0,12.5767,12.5767,12.4878,12.5121,112400.0
2012-10-11 14:00:00,15.49,15.56,15.48,15.55,166600.0,12.5121,12.5686,12.504,12.5605,166600.0
2012-10-11 14:30:00,15.55,15.56,15.51,15.51,52800.0,12.5605,12.5686,12.5282,12.5282,52800.0
2012-10-11 15:00:00,15.5,15.54,15.49,15.5,118700.0,12.5201,12.5524,12.5121,12.5201,118700.0
2012-10-11 15:30:00,15.5,15.53,15.47,15.47,235300.0,12.5201,12.5444,12.4959,12.4959,235300.0
2012-10-12 09:30:00,15.45,15.49,15.35,15.43,51000.0,12.4797,12.5121,12.399,12.4636,51000.0
2012-10-12 10:00:00,15.43,15.5,15.41,15.45,122500.0,12.4636,12.5201,12.4474,12.4797,122500.0
2012-10-12 10:30:00,15.45,15.45,15.38,15.44,69000.0,12.4797,12.4797,12.4232,12.4717,69000.0
2012-10-12 11:00:00,15.44,15.48,15.39,15.42,86800.0,12.4717,12.504,12.4313,12.4555,86800.0
2012-10-12 11:30:00,15.41,15.42,15.35,15.41,125000.0,12.4474,12.4555,12.399,12.4474,125000.0
2012-10-12 12:00:00,15.4,15.42,15.34,15.41,75200.0,12.4394,12.4555,12.3909,12.4474,75200.0
2012-10-12 12:30:00,15.41,15.45,15.4,15.43,51100.0,12.4474,12.4797,12.4394,12.4636,51100.0
2012-10-12 13:00:00,15.43,15.43,15.39,15.41,47500.0,12.4636,12.4636,12.4313,12.4474,47500.0
2012-10-12 13:30:00,15.41,15.41,15.35,15.39,63900.0,12.4474,12.4474,12.399,12.4313,63900.0
2012-10-12 14:00:00,15.39,15.43,15.35,15.43,125600.0,12.4313,12.4636,12.399,12.4636,125600.0
2012-10-12 14:30:00,15.43,15.43,15.36,15.4,63400.0,12.4636,12.4636,12.407,12.4394,63400.0
2012-10-12 15:00:00,15.39,15.4,15.34,15.38,63800.0,12.4313,12.4394,12.3909,12.4232,63800.0
2012-10-12 15:30:00,15.38,15.38,15.31,15.33,179900.0,12.4232,12.4232,12.3667,12.3828,179900.0
2012-10-15 09:30:00,15.34,15.38,15.15,15.17,98900.0,12.3909,12.4232,12.2374,12.2536,98900.0
2012-10-15 10:00:00,15.16,15.21,15.11,15.13,122100.0,12.2455,12.2859,12.2051,12.2213,122100.0
2012-10-15 10:30:00,15.13,15.19,15.1,15.17,297300.0,12.2213,12.2697,12.197,12.2536,297300.0
2012-10-15 11:00:00,15.17,15.21,15.13,15.2,67600.0,12.2536,12.2859,12.2213,12.2778,67600.0
2012-10-15 11:30:00,15.19,15.26,15.18,15.24,82800.0,12.2697,12.3263,12.2617,12.3101,82800.0
2012-10-15 12:00:00,15.24,15.33,15.21,15.32,60100.0,12.3101,12.3828,12.2859,12.3747,60100.0
2012-10-15 12:30:00,15.31,15.38,15.28,15.37,81500.0,12.3667,12.4232,12.3424,12.4151,81500.0
2012-10-15 13:00:00,15.36,15.37,15.33,15.34,60900.0,12.407,12.4151,12.3828,12.3909,60900.0
2012-10-15 13:30:00,15.34,15.38,15.34,15.35,69600.0,12.3909,12.4232,12.3909,12.399,69600.0
2012-10-15 14:00:00,15.35,15.4,15.33,15.39,70800.0,12.399,12.4394,12.3828,12.4313,70800.0
2012-10-15 14:30:00,15.39,15.4,15.35,15.38,110200.0,12.4313,12.4394,12.399,12.4232,110200.0
2012-10-15 15:00:00,15.39,15.45,15.38,15.45,150700.0,12.4313,12.4797,12.4232,12.4797,150700.0
2012-10-15 15:30:00,15.45,15.51,15.42,15.49,319200.0,12.4797,12.5282,12.4555,12.5121,319200.0
2012-10-16 09:30:00,15.6,15.74,15.52,15.69,122700.0,12.6009,12.714,12.5363,12.6736,122700.0
2012-10-16 10:00:00,15.7,15.75,15.65,15.73,76100.0,12.6817,12.7221,12.6413,12.7059,76100.0
2012-10-16 10:30:00,15.74,15.83,15.73,15.79,184300.0,12.714,12.7867,12.7059,12.7544,184300.0
2012-10-16 11:00:00,15.79,15.8,15.76,15.78,110800.0,12.7544,12.7625,12.7302,12.7463,110800.0
2012-10-16 11:30:00,15.79,15.8,15.71,15.79,104300.0,12.7544,12.7625,12.6898,12.7544,104300.0
2012-10-16 12:00:00,15.79,15.82,15.77,15.79,56900.0,12.7544,12.7786,12.7382,12.7544,56900.0
2012-10-16 12:30:00,15.79,15.82,15.79,15.81,61300.0,12.7544,12.7786,12.7544,12.7705,61300.0
2012-10-16 13:00:00,15.81,15.89,15.81,15.88,50100.0,12.7705,12.8352,12.7705,12.8271,50100.0
2012-10-16 13:30:00,15.88,15.89,15.86,15.89,47000.0,12.8271,12.8352,12.8109,12.8352,47000.0
2012-10-16 14:00:00,15.88,15.89,15.86,15.88,76100.0,12.8271,12.8352,12.8109,12.8271,76100.0
2012-10-16 14:30:00,15.88,15.89,15.86,15.88,80700.0,12.8271,12.8352,12.8109,12.8271,80700.0
2012-10-16 15:00:00,15.88,15.91,15.84,15.91,142300.0,12.8271,12.8513,12.7948,12.8513,142300.0
2012-10-16 15:30:00,15.91,15.96,15.88,15.95,411600.0,12.8513,12.8917,12.8271,12.8836,411600.0
2012-10-17 09:30:00,16.03,16.2,16.03,16.14,182800.0,12.9482,13.0856,12.9482,13.0371,182800.0
2012-10-17 10:00:00,16.13,16.27,16.06,16.27,174400.0,13.029,13.1421,12.9725,13.1421,174400.0
2012-10-17 10:30:00,16.28,16.3,16.22,16.27,114200.0,13.1502,13.1663,13.1017,13.1421,114200.0
2012-10-17 11:00:00,16.27,16.28,16.22,16.23,299800.0,13.1421,13.1502,13.1017,13.1098,299800.0
2012-10-17 11:30:00,16.22,16.22,16.16,16.17,69200.0,13.1017,13.1017,13.0533,13.0613,69200.0
2012-10-17 12:00:00,16.16,16.25,16.16,16.22,83600.0,13.0533,13.1259,13.0533,13.1017,83600.0
2012-10-17 12:30:00,16.21,16.24,16.2,16.23,65600.0,13.0936,13.1179,13.0856,13.1098,65600.0
2012-10-17 13:00:00,16.23,16.23,16.09,16.11,302900.0,13.1098,13.1098,12.9967,13.0129,302900.0
2012-10-17 13:30:00,16.11,16.16,16.07,16.16,106900.0,13.0129,13.0533,12.9806,13.0533,106900.0
2012-10-17 14:00:00,16.17,16.18,16.14,16.18,64200.0,13.0613,13.0694,13.0371,13.0694,64200.0
2012-10-17 14:30:00,16.18,16.2,16.12,16.19,94400.0,13.0694,13.0856,13.0209,13.0775,94400.0
2012-10-17 15:00:00,16.19,16.26,16.16,16.23,128100.0,13.0775,13.134,13.0533,13.1098,128100.0
2012-10-17 15:30:00,16.24,16.3,16.23,16.28,271800.0,13.1179,13.1663,13.1098,13.1502,271800.0
2012-10-18 09:30:00,16.21,16.25,16.13,16.24,82100.0,13.0936,13.1259,13.029,13.1179,82100.0
2012-10-18 10:00:00,16.24,16.33,16.21,16.3,59200.0,13.1179,13.1906,13.0936,13.1663,59200.0
2012-10-18 10:30:00,16.29,16.32,16.21,16.27,199200.0,13.1583,13.1825,13.0936,13.1421,199200.0
2012-10-18 11:00:00,16.27,16.31,16.24,16.3,88500.0,13.1421,13.1744,13.1179,13.1663,88500.0
2012-10-18 11:30:00,16.29,16.46,16.28,16.41,172600.0,13.1583,13.2956,13.1502,13.2552,172600.0
2012-10-18 12:00:00,16.41,16.44,16.38,16.39,59200.0,13.2552,13.2794,13.231,13.239,59200.0
2012-10-18 12:30:00,16.39,16.44,16.37,16.41,90100.0,13.239,13.2794,13.2229,13.2552,90100.0
2012-10-18 13:00:00,16.41,16.48,16.38,16.44,64600.0,13.2552,13.3117,13.231,13.2794,64600.0
2012-10-18 13:30:00,16.45,16.46,16.4,16.43,86400.0,13.2875,13.2956,13.2471,13.2713,86400.0
2012-10-18 14:00:00,16.43,16.49,16.43,16.44,83000.0,13.2713,13.3198,13.2713,13.2794,83000.0
2012-10-18 14:30:00,16.44,16.48,16.39,16.45,102700.0,13.2794,13.3117,13.239,13.2875,102700.0
2012-10-18 15:00:00,16.45,16.49,16.42,16.49,139100.0,13.2875,13.3198,13.2633,13.3198,139100.0
2012-10-18 15:30:00,16.48,16.51,16.46,16.51,345100.0,13.3117,13.336,13.2956,13.336,345100.0
2012-10-19 09:30:00,16.41,16.51,16.21,16.21,203800.0,13.2552,13.336,13.0936,13.0936,203800.0
2012-10-19 10:00:00,16.21,16.22,16.16,16.2,109500.0,13.0936,13.1017,13.0533,13.0856,109500.0
2012-10-19 10:30:00,16.2,16.21,16.18,16.21,159500.0,13.0856,13.0936,13.0694,13.0936,159500.0
2012-10-19 11:00:00,16.2,16.21,16.13,16.15,99500.0,13.0856,13.0936,13.029,13.0452,99500.0
2012-10-19 11:30:00,16.15,16.19,16.09,16.13,222100.0,13.0452,13.0775,12.9967,13.029,222100.0
2012-10-19 12:00:00,16.12,16.12,15.93,15.93,163100.0,13.0209,13.0209,12.8675,12.8675,163100.0
2012-10-19 12:30:00,15.94,16.02,15.94,15.99,115700.0,12.8755,12.9402,12.8755,12.9159,115700.0
2012-10-19 13:00:00,15.99,16.0,15.96,16.0,77300.0,12.9159,12.924,12.8917,12.924,77300.0
2012-10-19 13:30:00,16.0,16.0,15.89,15.91,120700.0,12.924,12.924,12.8352,12.8513,120700.0
2012-10-19 14:00:00,15.91,15.95,15.85,15.85,82800.0,12.8513,12.8836,12.8028,12.8028,82800.0
2012-10-19 14:30:00,15.85,15.91,15.84,15.91,111400.0,12.8028,12.8513,12.7948,12.8513,111400.0
2012-10-19 15:00:00,15.91,15.96,15.86,15.94,148500.0,12.8513,12.8917,12.8109,12.8755,148500.0
2012-10-19 15:30:00,15.94,15.99,15.91,15.95,375300.0,12.8755,12.9159,12.8513,12.8836,375300.0
2012-10-22 09:30:00,15.79,16.09,15.79,16.08,132400.0,12.7544,12.9967,12.7544,12.9886,132400.0
2012-10-22 10:00:00,16.09,16.13,16.03,16.06,32100.0,12.9967,13.029,12.9482,12.9725,32100.0
2012-10-22 10:30:00,16.05,16.05,16.0,16.03,68400.0,12.9644,12.9644,12.924,12.9482,68400.0
2012-10-22 11:00:00,16.03,16.05,15.97,16.01,44200.0,12.9482,12.9644,12.8998,12.9321,44200.0
2012-10-22 11:30:00,16.01,16.07,15.99,16.04,38600.0,12.9321,12.9806,12.9159,12.9563,38600.0
2012-10-22 12:00:00,16.03,16.04,15.99,16.0,41200.0,12.9482,12.9563,12.9159,12.924,41200.0
2012-10-22 12:30:00,16.01,16.02,15.95,15.98,44200.0,12.9321,12.9402,12.8836,12.9079,44200.0
2012-10-22 13:00:00,15.99,15.99,15.88,15.89,54500.0,12.9159,12.9159,12.8271,12.8352,54500.0
2012-10-22 13:30:00,15.89,15.92,15.85,15.88,55800.0,12.8352,12.8594,12.8028,12.8271,55800.0
2012-10-22 14:00:00,15.88,15.89,15.83,15.84,153300.0,12.8271,12.8352,12.7867,12.7948,153300.0
2012-10-22 14:30:00,15.84,15.88,15.82,15.85,99900.0,12.7948,12.8271,12.7786,12.8028,99900.0
2012-10-22 15:00:00,15.85,15.92,15.82,15.89,162200.0,12.8028,12.8594,12.7786,12.8352,162200.0
2012-10-22 15:30:00,15.9,16.05,15.88,16.04,273100.0,12.8432,12.9644,12.8271,12.9563,273100.0
2012-10-23 09:30:00,15.8,15.83,15.57,15.65,75000.0,12.7625,12.7867,12.5767,12.6413,75000.0
2012-10-23 10:00:00,15.64,15.67,15.56,15.6,47700.0,12.6332,12.6575,12.5686,12.6009,47700.0
2012-10-23 10:30:00,15.6,15.65,15.54,15.6,62300.0,12.6009,12.6413,12.5524,12.6009,62300.0
2012-10-23 11:00:00,15.61,15.66,15.58,15.63,66700.0,12.609,12.6494,12.5848,12.6251,66700.0
2012-10-23 11:30:00,15.64,15.64,15.55,15.61,95100.0,12.6332,12.6332,12.5605,12.609,95100.0
2012-10-23 12:00:00,15.61,15.69,15.58,15.67,65200.0,12.609,12.6736,12.5848,12.6575,65200.0
2012-10-23 12:30:00,15.66,15.74,15.65,15.71,108200.0,12.6494,12.714,12.6413,12.6898,108200.0
2012-10-23 13:00:00,15.71,15.74,15.68,15.71,62400.0,12.6898,12.714,12.6655,12.6898,62400.0
2012-10-23 13:30:00,15.72,15.76,15.71,15.75,63300.0,12.6978,12.7302,12.6898,12.7221,63300.0
2012-10-23 14:00:00,15.75,15.77,15.71,15.75,105400.0,12.7221,12.7382,12.6898,12.7221,105400.0
2012-10-23 14:30:00,15.74,15.78,15.73,15.76,198500.0,12.714,12.7463,12.7059,12.7302,198500.0
2012-10-23 15:00:00,15.76,15.79,15.73,15.75,247700.0,12.7302,12.7544,12.7059,12.7221,247700.0
2012-10-23 15:30:00,15.75,15.76,15.69,15.73,363500.0,12.7221,12.7302,12.6736,12.7059,363500.0
2012-10-24 09:30:00,15.78,15.85,15.63,15.73,82800.0,12.7463,12.8028,12.6251,12.7059,82800.0
2012-10-24 10:00:00,15.73,15.75,15.65,15.69,98100.0,12.7059,12.7221,12.6413,12.6736,98100.0
2012-10-24 10:30:00,15.68,15.75,15.67,15.74,107000.0,12.6655,12.7221,12.6575,12.714,107000.0
2012-10-24 11:00:00,15.75,15.75,15.69,15.72,160400.0,12.7221,12.7221,12.6736,12.6978,160400.0
2012-10-24 11:30:00,15.72,15.73,15.65,15.68,93900.0,12.6978,12.7059,12.6413,12.6655,93900.0
2012-10-24 12:00:00,15.68,15.73,15.68,15.71,95300.0,12.6655,12.7059,12.6655,12.6898,95300.0
2012-10-24 12:30:00,15.71,15.74,15.7,15.72,39300.0,12.6898,12.714,12.6817,12.6978,39300.0
2012-10-24 13:00:00,15.72,15.74,15.7,15.73,55700.0,12.6978,12.714,12.6817,12.7059,55700.0
2012-10-24 13:30:00,15.73,15.75,15.71,15.73,96200.0,12.7059,12.7221,12.6898,12.7059,96200.0
2012-10-24 14:00:00,15.74,15.78,15.68,15.76,168500.0,12.714,12.7463,12.6655,12.7302,168500.0
2012-10-24 14:30:00,15.75,15.76,15.69,15.74,166100.0,12.7221,12.7302,12.6736,12.714,166100.0
2012-10-24 15:00:00,15.73,15.74,15.68,15.72,248900.0,12.7059,12.714,12.6655,12.6978,248900.0
2012-10-24 15:30:00,15.72,15.74,15.69,15.73,404000.0,12.6978,12.714,12.6736,12.7059,404000.0
2012-10-25 09:30:00,15.86,15.94,15.78,15.9,100100.0,12.8109,12.8755,12.7463,12.8432,100100.0
2012-10-25 10:00:00,15.9,15.9,15.83,15.85,122100.0,12.8432,12.8432,12.7867,12.8028,122100.0
2012-10-25 10:30:00,15.85,15.86,15.81,15.82,96000.0,12.8028,12.8109,12.7705,12.7786,96000.0
2012-10-25 11:00:00,15.82,15.87,15.79,15.8,115000.0,12.7786,12.819,12.7544,12.7625,115000.0
2012-10-25 11:30:00,15.8,15.81,15.69,15.7,74700.0,12.7625,12.7705,12.6736,12.6817,74700.0
2012-10-25 12:00:00,15.7,15.76,15.7,15.76,89600.0,12.6817,12.7302,12.6817,12.7302,89600.0
2012-10-25 12:30:00,15.76,15.83,15.74,15.83,77000.0,12.7302,12.7867,12.714,12.7867,77000.0
2012-10-25 13:00:00,15.83,15.85,15.8,15.82,36800.0,12.7867,12.8028,12.7625,12.7786,36800.0
2012-10-25 13:30:00,15.82,15.84,15.79,15.84,33600.0,12.7786,12.7948,12.7544,12.7948,33600.0
2012-10-25 14:00:00,15.84,15.84,15.81,15.82,84500.0,12.7948,12.7948,12.7705,12.7786,84500.0
2012-10-25 14:30:00,15.81,15.9,15.81,15.87,122700.0,12.7705,12.8432,12.7705,12.819,122700.0
2012-10-25 15:00:00,15.87,15.92,15.85,15.85,154500.0,12.819,12.8594,12.8028,12.8028,154500.0
2012-10-25 15:30:00,15.85,15.93,15.85,15.92,165600.0,12.8028,12.8675,12.8028,12.8594,165600.0
2012-10-26 09:30:00,15.93,15.93,15.69,15.71,62100.0,12.8675,12.8675,12.6736,12.6898,62100.0
2012-10-26 10:00:00,15.7,15.72,15.61,15.65,155000.0,12.6817,12.6978,12.609,12.6413,155000.0
2012-10-26 10:30:00,15.65,15.78,15.64,15.71,324200.0,12.6413,12.7463,12.6332,12.6898,324200.0
2012-10-26 11:00:00,15.7,15.7,15.63,15.7,123800.0,12.6817,12.6817,12.6251,12.6817,123800.0
2012-10-26 11:30:00,15.7,15.71,15.63,15.66,108500.0,12.6817,12.6898,12.6251,12.6494,108500.0
2012-10-26 12:00:00,15.66,15.7,15.62,15.7,69100.0,12.6494,12.6817,12.6171,12.6817,69100.0
2012-10-26 12:30:00,15.69,15.75,15.66,15.75,88400.0,12.6736,12.7221,12.6494,12.7221,88400.0
2012-10-26 13:00:00,15.74,15.74,15.67,15.74,72000.0,12.714,12.714,12.6575,12.714,72000.0
2012-10-26 13:30:00,15.74,15.81,15.73,15.74,106000.0,12.714,12.7705,12.7059,12.714,106000.0
2012-10-26 14:00:00,15.74,15.75,15.69,15.74,46500.0,12.714,12.7221,12.6736,12.714,46500.0
2012-10-26 14:30:00,15.74,15.79,15.73,15.77,80900.0,12.714,12.7544,12.7059,12.7382,80900.0
2012-10-26 15:00:00,15.76,15.83,15.74,15.83,118600.0,12.7302,12.7867,12.714,12.7867,118600.0
2012-10-26 15:30:00,15.83,15.87,15.79,15.83,259300.0,12.7867,12.819,12.7544,12.7867,259300.0
2012-10-31 09:30:00,15.99,16.17,15.93,16.15,176100.0,12.9159,13.0613,12.8675,13.0452,176100.0
2012-10-31 10:00:00,16.14,16.29,16.13,16.27,94500.0,13.0371,13.1583,13.029,13.1421,94500.0
2012-10-31 10:30:00,16.27,16.27,16.14,16.16,123000.0,13.1421,13.1421,13.0371,13.0533,123000.0
2012-10-31 11:00:00,16.15,16.27,16.13,16.25,184200.0,13.0452,13.1421,13.029,13.1259,184200.0
2012-10-31 11:30:00,16.26,16.31,16.18,16.25,86700.0,13.134,13.1744,13.0694,13.1259,86700.0
2012-10-31 12:00:00,16.24,16.3,16.23,16.25,85200.0,13.1179,13.1663,13.1098,13.1259,85200.0
2012-10-31 12:30:00,16.24,16.25,16.15,16.16,79100.0,13.1179,13.1259,13.0452,13.0533,79100.0
2012-10-31 13:00:00,16.16,16.18,16.14,16.16,74400.0,13.0533,13.0694,13.0371,13.0533,74400.0
2012-10-31 13:30:00,16.17,16.21,16.14,16.2,47400.0,13.0613,13.0936,13.0371,13.0856,47400.0
2012-10-31 14:00:00,16.2,16.25,16.17,16.23,61300.0,13.0856,13.1259,13.0613,13.1098,61300.0
2012-10-31 14:30:00,16.23,16.25,16.13,16.15,159700.0,13.1098,13.1259,13.029,13.0452,159700.0
2012-10-31 15:00:00,16.15,16.22,16.14,16.22,157900.0,13.0452,13.1017,13.0371,13.1017,157900.0
2012-10-31 15:30:00,16.22,16.26,16.19,16.22,379500.0,13.1017,13.134,13.0775,13.1017,379500.0
2012-11-01 09:30:00,16.27,16.43,16.19,16.39,103000.0,13.1421,13.2713,13.0775,13.239,103000.0
2012-11-01 10:00:00,16.4,16.56,16.4,16.55,185000.0,13.2471,13.3764,13.2471,13.3683,185000.0
2012-11-01 10:30:00,16.55,16.7,16.55,16.65,172600.0,13.3683,13.4894,13.3683,13.449,172600.0
2012-11-01 11:00:00,16.65,16.66,16.59,16.64,114100.0,13.449,13.4571,13.4006,13.441,114100.0
2012-11-01 11:30:00,16.64,16.7,16.63,16.68,116200.0,13.441,13.4894,13.4329,13.4733,116200.0
2012-11-01 12:00:00,16.67,16.72,16.66,16.72,112300.0,13.4652,13.5056,13.4571,13.5056,112300.0
2012-11-01 12:30:00,16.72,16.74,16.69,16.7,138900.0,13.5056,13.5217,13.4814,13.4894,138900.0
2012-11-01 13:00:00,16.7,16.71,16.66,16.69,173000.0,13.4894,13.4975,13.4571,13.4814,173000.0
2012-11-01 13:30:00,16.69,16.8,16.69,16.72,246100.0,13.4814,13.5702,13.4814,13.5056,246100.0
2012-11-01 14:00:00,16.73,16.76,16.65,16.67,552800.0,13.5137,13.5379,13.449,13.4652,552800.0
2012-11-01 14:30:00,16.67,16.68,16.62,16.63,107000.0,13.4652,13.4733,13.4248,13.4329,107000.0
2012-11-01 15:00:00,16.62,16.66,16.6,16.66,171400.0,13.4248,13.4571,13.4087,13.4571,171400.0
2012-11-01 15:30:00,16.66,16.69,16.63,16.65,490100.0,13.4571,13.4814,13.4329,13.449,490100.0
2012-11-02 09:30:00,16.7,16.74,16.15,16.52,989800.0,13.4894,13.5217,13.0452,13.344,989800.0
2012-11-02 10:00:00,16.52,16.61,16.14,16.23,568800.0,13.344,13.4167,13.0371,13.1098,568800.0
2012-11-02 10:30:00,16.22,16.34,16.15,16.25,1007200.0,13.1017,13.1986,13.0452,13.1259,1007200.0
2012-11-02 11:00:00,16.25,16.25,16.01,16.21,266700.0,13.1259,13.1259,12.9321,13.0936,266700.0
2012-11-02 11:30:00,16.22,16.46,16.21,16.34,361000.0,13.1017,13.2956,13.0936,13.1986,361000.0
2012-11-02 12:00:00,16.34,16.5,16.27,16.3,192700.0,13.1986,13.3279,13.1421,13.1663,192700.0
2012-11-02 12:30:00,16.29,16.36,16.25,16.34,193300.0,13.1583,13.2148,13.1259,13.1986,193300.0
2012-11-02 13:00:00,16.35,16.47,16.33,16.45,110500.0,13.2067,13.3037,13.1906,13.2875,110500.0
2012-11-02 13:30:00,16.45,16.57,16.44,16.53,106600.0,13.2875,13.3844,13.2794,13.3521,106600.0
2012-11-02 14:00:00,16.53,16.62,16.5,16.62,82000.0,13.3521,13.4248,13.3279,13.4248,82000.0
2012-11-02 14:30:00,16.62,16.67,16.55,16.55,289800.0,13.4248,13.4652,13.3683,13.3683,289800.0
2012-11-02 15:00:00,16.55,16.59,16.49,16.58,299900.0,13.3683,13.4006,13.3198,13.3925,299900.0
2012-11-02 15:30:00,16.59,16.81,16.57,16.67,672600.0,13.4006,13.5783,13.3844,13.4652,672600.0
2012-11-05 09:30:00,16.68,16.94,16.68,16.92,275900.0,13.4733,13.6833,13.4733,13.6671,275900.0
2012-11-05 10:00:00,16.91,17.03,16.9,17.02,152500.0,13.6591,13.756,13.651,13.7479,152500.0
2012-11-05 10:30:00,17.03,17.06,16.94,16.95,146900.0,13.756,13.7802,13.6833,13.6914,146900.0
2012-11-05 11:00:00,16.95,16.95,16.76,16.79,198500.0,13.6914,13.6914,13.5379,13.5621,198500.0
2012-11-05 11:30:00,16.78,16.79,16.73,16.77,131400.0,13.5541,13.5621,13.5137,13.546,131400.0
2012-11-05 12:00:00,16.77,16.83,16.75,16.82,99500.0,13.546,13.5944,13.5298,13.5864,99500.0
2012-11-05 12:30:00,16.82,16.83,16.73,16.76,161100.0,13.5864,13.5944,13.5137,13.5379,161100.0
2012-11-05 13:00:00,16.77,16.86,16.77,16.86,72900.0,13.546,13.6187,13.546,13.6187,72900.0
2012-11-05 13:30:00,16.85,16.91,16.83,16.88,240300.0,13.6106,13.6591,13.5944,13.6348,240300.0
2012-11-05 14:00:00,16.89,16.9,16.81,16.88,102200.0,13.6429,13.651,13.5783,13.6348,102200.0
2012-11-05 14:30:00,16.89,16.89,16.84,16.86,128800.0,13.6429,13.6429,13.6025,13.6187,128800.0
2012-11-05 15:00:00,16.86,16.88,16.8,16.83,229800.0,13.6187,13.6348,13.5702,13.5944,229800.0
2012-11-05 15:30:00,16.83,16.88,16.8,16.86,489100.0,13.5944,13.6348,13.5702,13.6187,489100.0
2012-11-06 09:30:00,16.91,16.92,16.83,16.87,185300.0,13.6591,13.6671,13.5944,13.6268,185300.0
2012-11-06 10:00:00,16.88,16.97,16.87,16.9,194300.0,13.6348,13.7075,13.6268,13.651,194300.0
2012-11-06 10:30:00,16.9,16.99,16.87,16.98,258400.0,13.651,13.7237,13.6268,13.7156,258400.0
2012-11-06 11:00:00,16.97,16.98,16.87,16.88,292200.0,13.7075,13.7156,13.6268,13.6348,292200.0
2012-11-06 11:30:00,16.88,16.98,16.85,16.89,329700.0,13.6348,13.7156,13.6106,13.6429,329700.0
2012-11-06 12:00:00,16.89,16.92,16.84,16.92,220400.0,13.6429,13.6671,13.6025,13.6671,220400.0
2012-11-06 12:30:00,16.92,16.94,16.85,16.87,342700.0,13.6671,13.6833,13.6106,13.6268,342700.0
2012-11-06 13:00:00,16.88,16.92,16.85,16.89,178200.0,13.6348,13.6671,13.6106,13.6429,178200.0
2012-11-06 13:30:00,16.89,16.9,16.87,16.89,153800.0,13.6429,13.651,13.6268,13.6429,153800.0
2012-11-06 14:00:00,16.89,16.91,16.87,16.89,194300.0,13.6429,13.6591,13.6268,13.6429,194300.0
2012-11-06 14:30:00,16.9,16.93,16.88,16.9,430500.0,13.651,13.6752,13.6348,13.651,430500.0
2012-11-06 15:00:00,16.89,16.91,16.79,16.8,403600.0,13.6429,13.6591,13.5621,13.5702,403600.0
2012-11-06 15:30:00,16.8,16.91,16.8,16.83,855700.0,13.5702,13.6591,13.5702,13.5944,855700.0
2012-11-07 09:30:00,16.7,16.81,16.63,16.76,200600.0,13.4894,13.5783,13.4329,13.5379,200600.0
2012-11-07 10:00:00,16.77,16.85,16.69,16.78,374800.0,13.546,13.6106,13.4814,13.5541,374800.0
2012-11-07 10:30:00,16.78,16.83,16.73,16.78,253400.0,13.5541,13.5944,13.5137,13.5541,253400.0
2012-11-07 11:00:00,16.77,16.8,16.6,16.61,390400.0,13.546,13.5702,13.4087,13.4167,390400.0
2012-11-07 11:30:00,16.62,16.64,16.5,16.58,471300.0,13.4248,13.441,13.3279,13.3925,471300.0
2012-11-07 12:00:00,16.58,16.62,16.55,16.59,133900.0,13.3925,13.4248,13.3683,13.4006,133900.0
2012-11-07 12:30:00,16.59,16.63,16.59,16.63,76200.0,13.4006,13.4329,13.4006,13.4329,76200.0
2012-11-07 13:00:00,16.63,16.71,16.62,16.65,85600.0,13.4329,13.4975,13.4248,13.449,85600.0
2012-11-07 13:30:00,16.66,16.69,16.64,16.65,93600.0,13.4571,13.4814,13.441,13.449,93600.0
2012-11-07 14:00:00,16.65,16.75,16.65,16.73,272700.0,13.449,13.5298,13.449,13.5137,272700.0
2012-11-07 14:30:00,16.73,16.73,16.64,16.7,276600.0,13.5137,13.5137,13.441,13.4894,276600.0
2012-11-07 15:00:00,16.7,16.73,16.65,16.73,460800.0,13.4894,13.5137,13.449,13.5137,460800.0
2012-11-07 15:30:00,16.73,16.76,16.63,16.64,847100.0,13.5137,13.5379,13.4329,13.441,847100.0
2012-11-08 09:30:00,16.58,16.88,16.58,16.86,91100.0,13.3925,13.6348,13.3925,13.6187,91100.0
2012-11-08 10:00:00,16.86,16.86,16.73,16.76,186100.0,13.6187,13.6187,13.5137,13.5379,186100.0
2012-11-08 10:30:00,16.76,16.85,16.75,16.83,392300.0,13.5379,13.6106,13.5298,13.5944,392300.0
2012-11-08 11:00:00,16.83,16.83,16.64,16.66,91600.0,13.5944,13.5944,13.441,13.4571,91600.0
2012-11-08 11:30:00,16.66,16.69,16.58,16.62,141400.0,13.4571,13.4814,13.3925,13.4248,141400.0
2012-11-08 12:00:00,16.63,16.74,16.62,16.69,292500.0,13.4329,13.5217,13.4248,13.4814,292500.0
2012-11-08 12:30:00,16.7,16.72,16.64,16.71,133900.0,13.4894,13.5056,13.441,13.4975,133900.0
2012-11-08 13:00:00,16.72,16.74,16.64,16.68,219400.0,13.5056,13.5217,13.441,13.4733,219400.0
2012-11-08 13:30:00,16.68,16.76,16.66,16.74,118800.0,13.4733,13.5379,13.4571,13.5217,118800.0
2012-11-08 14:00:00,16.75,16.77,16.69,16.73,174300.0,13.5298,13.546,13.4814,13.5137,174300.0
2012-11-08 14:30:00,16.73,16.75,16.64,16.65,142500.0,13.5137,13.5298,13.441,13.449,142500.0
2012-11-08 15:00:00,16.64,16.66,16.58,16.6,201000.0,13.441,13.4571,13.3925,13.4087,201000.0
2012-11-08 15:30:00,16.6,16.65,16.55,16.56,601600.0,13.4087,13.449,13.3683,13.3764,601600.0
2012-11-09 09:30:00,16.49,16.79,16.4,16.65,134100.0,13.3198,13.5621,13.2471,13.449,134100.0
2012-11-09 10:00:00,16.66,16.7,16.6,16.62,167800.0,13.4571,13.4894,13.4087,13.4248,167800.0
2012-11-09 10:30:00,16.62,16.69,16.61,16.65,142000.0,13.4248,13.4814,13.4167,13.449,142000.0
2012-11-09 11:00:00,16.65,16.68,16.64,16.65,249400.0,13.449,13.4733,13.441,13.449,249400.0
2012-11-09 11:30:00,16.65,16.71,16.65,16.67,107700.0,13.449,13.4975,13.449,13.4652,107700.0
2012-11-09 12:00:00,16.68,16.8,16.66,16.8,130000.0,13.4733,13.5702,13.4571,13.5702,130000.0
2012-11-09 12:30:00,16.8,16.81,16.73,16.74,130900.0,13.5702,13.5783,13.5137,13.5217,130900.0
2012-11-09 13:00:00,16.74,16.76,16.62,16.63,485200.0,13.5217,13.5379,13.4248,13.4329,485200.0
2012-11-09 13:30:00,16.63,16.68,16.6,16.67,143600.0,13.4329,13.4733,13.4087,13.4652,143600.0
2012-11-09 14:00:00,16.67,16.69,16.63,16.69,119500.0,13.4652,13.4814,13.4329,13.4814,119500.0
2012-11-09 14:30:00,16.69,16.73,16.64,16.65,128000.0,13.4814,13.5137,13.441,13.449,128000.0
2012-11-09 15:00:00,16.65,16.68,16.62,16.67,184100.0,13.449,13.4733,13.4248,13.4652,184100.0
2012-11-09 15:30:00,16.67,16.73,16.61,16.69,651300.0,13.4652,13.5137,13.4167,13.4814,651300.0
2012-11-12 09:30:00,16.75,16.87,16.72,16.8,67700.0,13.5298,13.6268,13.5056,13.5702,67700.0
2012-11-12 10:00:00,16.8,16.81,16.76,16.79,62300.0,13.5702,13.5783,13.5379,13.5621,62300.0
2012-11-12 10:30:00,16.79,16.81,16.6,16.6,106700.0,13.5621,13.5783,13.4087,13.4087,106700.0
2012-11-12 11:00:00,16.6,16.73,16.57,16.73,256300.0,13.4087,13.5137,13.3844,13.5137,256300.0
2012-11-12 11:30:00,16.73,16.73,16.64,16.67,141200.0,13.5137,13.5137,13.441,13.4652,141200.0
2012-11-12 12:00:00,16.67,16.68,16.64,16.65,42800.0,13.4652,13.4733,13.441,13.449,42800.0
2012-11-12 12:30:00,16.65,16.7,16.64,16.66,76100.0,13.449,13.4894,13.441,13.4571,76100.0
2012-11-12 13:00:00,16.66,16.74,16.66,16.72,37200.0,13.4571,13.5217,13.4571,13.5056,37200.0
2012-11-12 13:30:00,16.72,16.74,16.69,16.72,56900.0,13.5056,13.5217,13.4814,13.5056,56900.0
2012-11-12 14:00:00,16.72,16.72,16.64,16.66,80300.0,13.5056,13.5056,13.441,13.4571,80300.0
2012-11-12 14:30:00,16.66,16.68,16.64,16.68,91900.0,13.4571,13.4733,13.441,13.4733,91900.0
2012-11-12 15:00:00,16.67,16.78,16.66,16.74,325800.0,13.4652,13.5541,13.4571,13.5217,325800.0
2012-11-12 15:30:00,16.74,16.79,16.73,16.76,320900.0,13.5217,13.5621,13.5137,13.5379,320900.0
2012-11-13 09:30:00,16.62,16.94,16.59,16.85,271500.0,13.4248,13.6833,13.4006,13.6106,271500.0
2012-11-13 10:00:00,16.84,16.89,16.78,16.88,687600.0,13.6025,13.6429,13.5541,13.6348,687600.0
2012-11-13 10:30:00,16.87,17.12,16.86,17.11,313500.0,13.6268,13.8287,13.6187,13.8206,313500.0
2012-11-13 11:00:00,17.11,17.26,17.06,17.2,489900.0,13.8206,13.9418,13.7802,13.8933,489900.0
2012-11-13 11:30:00,17.21,17.27,17.16,17.24,227300.0,13.9014,13.9499,13.861,13.9256,227300.0
2012-11-13 12:00:00,17.24,17.25,17.12,17.25,157300.0,13.9256,13.9337,13.8287,13.9337,157300.0
2012-11-13 12:30:00,17.25,17.3,17.23,17.28,132400.0,13.9337,13.9741,13.9175,13.9579,132400.0
2012-11-13 13:00:00,17.28,17.44,17.26,17.3,256800.0,13.9579,14.0872,13.9418,13.9741,256800.0
2012-11-13 13:30:00,17.29,17.35,17.28,17.31,216800.0,13.966,14.0145,13.9579,13.9822,216800.0
2012-11-13 14:00:00,17.31,17.33,17.23,17.26,218800.0,13.9822,13.9983,13.9175,13.9418,218800.0
2012-11-13 14:30:00,17.26,17.31,17.19,17.2,193900.0,13.9418,13.9822,13.8852,13.8933,193900.0
2012-11-13 15:00:00,17.2,17.24,17.14,17.18,316100.0,13.8933,13.9256,13.8448,13.8772,316100.0
2012-11-13 15:30:00,17.18,17.21,17.15,17.2,696800.0,13.8772,13.9014,13.8529,13.8933,696800.0
2012-11-14 09:30:00,16.99,17.18,16.91,17.04,1021600.0,13.7237,13.8772,13.6591,13.7641,1021600.0
2012-11-14 10:00:00,17.04,17.05,16.65,16.72,606000.0,13.7641,13.7721,13.449,13.5056,606000.0
2012-11-14 10:30:00,16.73,16.83,16.59,16.82,542200.0,13.5137,13.5944,13.4006,13.5864,542200.0
2012-11-14 11:00:00,16.83,16.83,16.7,16.78,331500.0,13.5944,13.5944,13.4894,13.5541,331500.0
2012-11-14 11:30:00,16.78,16.95,16.76,16.86,577300.0,13.5541,13.6914,13.5379,13.6187,577300.0
2012-11-14 12:00:00,16.86,16.89,16.75,16.86,308800.0,13.6187,13.6429,13.5298,13.6187,308800.0
2012-11-14 12:30:00,16.86,16.92,16.79,16.8,395100.0,13.6187,13.6671,13.5621,13.5702,395100.0
2012-11-14 13:00:00,16.8,16.81,16.78,16.79,401000.0,13.5702,13.5783,13.5541,13.5621,401000.0
2012-11-14 13:30:00,16.79,16.8,16.76,16.76,333500.0,13.5621,13.5702,13.5379,13.5379,333500.0
2012-11-14 14:00:00,16.76,16.86,16.76,16.79,1099200.0,13.5379,13.6187,13.5379,13.5621,1099200.0
2012-11-14 14:30:00,16.79,16.79,16.7,16.7,440500.0,13.5621,13.5621,13.4894,13.4894,440500.0
2012-11-14 15:00:00,16.7,16.74,16.69,16.7,864300.0,13.4894,13.5217,13.4814,13.4894,864300.0
2012-11-14 15:30:00,16.7,16.71,16.62,16.62,2168300.0,13.4894,13.4975,13.4248,13.4248,2168300.0
2012-11-15 09:30:00,16.66,16.77,16.55,16.63,182900.0,13.4571,13.546,13.3683,13.4329,182900.0
2012-11-15 10:00:00,16.63,16.71,16.58,16.59,125700.0,13.4329,13.4975,13.3925,13.4006,125700.0
2012-11-15 10:30:00,16.59,16.6,16.51,16.52,137300.0,13.4006,13.4087,13.336,13.344,137300.0
2012-11-15 11:00:00,16.51,16.53,16.47,16.48,264900.0,13.336,13.3521,13.3037,13.3117,264900.0
2012-11-15 11:30:00,16.48,16.52,16.45,16.48,210400.0,13.3117,13.344,13.2875,13.3117,210400.0
2012-11-15 12:00:00,16.48,16.52,16.43,16.5,277100.0,13.3117,13.344,13.2713,13.3279,277100.0
2012-11-15 12:30:00,16.51,16.52,16.46,16.47,151600.0,13.336,13.344,13.2956,13.3037,151600.0
2012-11-15 13:00:00,16.47,16.64,16.46,16.62,145900.0,13.3037,13.441,13.2956,13.4248,145900.0
2012-11-15 13:30:00,16.63,16.77,16.61,16.71,220700.0,13.4329,13.546,13.4167,13.4975,220700.0
2012-11-15 14:00:00,16.7,16.72,16.68,16.7,189100.0,13.4894,13.5056,13.4733,13.4894,189100.0
2012-11-15 14:30:00,16.7,16.71,16.63,16.63,140000.0,13.4894,13.4975,13.4329,13.4329,140000.0
2012-11-15 15:00:00,16.63,16.64,16.54,16.56,171000.0,13.4329,13.441,13.3602,13.3764,171000.0
2012-11-15 15:30:00,16.56,16.62,16.49,16.49,498000.0,13.3764,13.4248,13.3198,13.3198,498000.0
2012-11-16 09:30:00,16.46,16.47,16.17,16.3,249200.0,13.2956,13.3037,13.0613,13.1663,249200.0
2012-11-16 10:00:00,16.3,16.3,16.15,16.17,157700.0,13.1663,13.1663,13.0452,13.0613,157700.0
2012-11-16 10:30:00,16.18,16.25,16.11,16.11,138100.0,13.0694,13.1259,13.0129,13.0129,138100.0
2012-11-16 11:00:00,16.1,16.16,16.07,16.11,160800.0,13.0048,13.0533,12.9806,13.0129,160800.0
2012-11-16 11:30:00,16.11,16.31,16.09,16.31,156400.0,13.0129,13.1744,12.9967,13.1744,156400.0
2012-11-16 12:00:00,16.3,16.32,16.21,16.24,158300.0,13.1663,13.1825,13.0936,13.1179,158300.0
2012-11-16 12:30:00,16.24,16.32,16.24,16.3,95100.0,13.1179,13.1825,13.1179,13.1663,95100.0
2012-11-16 13:00:00,16.3,16.3,16.21,16.23,119000.0,13.1663,13.1663,13.0936,13.1098,119000.0
2012-11-16 13:30:00,16.22,16.26,16.2,16.24,77800.0,13.1017,13.134,13.0856,13.1179,77800.0
2012-11-16 14:00:00,16.25,16.25,16.15,16.16,102400.0,13.1259,13.1259,13.0452,13.0533,102400.0
2012-11-16 14:30:00,16.16,16.22,16.13,16.2,107700.0,13.0533,13.1017,13.029,13.0856,107700.0
2012-11-16 15:00:00,16.2,16.33,16.19,16.32,258200.0,13.0856,13.1906,13.0775,13.1825,258200.0
2012-11-16 15:30:00,16.32,16.43,16.32,16.38,364500.0,13.1825,13.2713,13.1825,13.231,364500.0
2012-11-19 09:30:00,16.65,16.8,16.59,16.8,153000.0,13.449,13.5702,13.4006,13.5702,153000.0
2012-11-19 10:00:00,16.8,16.81,16.68,16.7,235700.0,13.5702,13.5783,13.4733,13.4894,235700.0
2012-11-19 10:30:00,16.71,16.77,16.7,16.72,550600.0,13.4975,13.546,13.4894,13.5056,550600.0
2012-11-19 11:00:00,16.73,16.77,16.72,16.76,227200.0,13.5137,13.546,13.5056,13.5379,227200.0
2012-11-19 11:30:00,16.76,16.77,16.71,16.75,192400.0,13.5379,13.546,13.4975,13.5298,192400.0
2012-11-19 12:00:00,16.74,16.77,16.71,16.73,142500.0,13.5217,13.546,13.4975,13.5137,142500.0
2012-11-19 12:30:00,16.72,16.76,16.69,16.75,86000.0,13.5056,13.5379,13.4814,13.5298,86000.0
2012-11-19 13:00:00,16.75,16.76,16.72,16.73,58600.0,13.5298,13.5379,13.5056,13.5137,58600.0
2012-11-19 13:30:00,16.73,16.75,16.7,16.72,95100.0,13.5137,13.5298,13.4894,13.5056,95100.0
2012-11-19 14:00:00,16.71,16.76,16.68,16.73,192800.0,13.4975,13.5379,13.4733,13.5137,192800.0
2012-11-19 14:30:00,16.73,16.76,16.73,16.75,263000.0,13.5137,13.5379,13.5137,13.5298,263000.0
2012-11-19 15:00:00,16.74,16.76,16.73,16.75,208700.0,13.5217,13.5379,13.5137,13.5298,208700.0
2012-11-19 15:30:00,16.75,16.78,16.74,16.74,589300.0,13.5298,13.5541,13.5217,13.5217,589300.0
2012-11-20 09:30:00,16.69,16.94,16.69,16.74,99000.0,13.4814,13.6833,13.4814,13.5217,99000.0
2012-11-20 10:00:00,16.74,16.76,16.72,16.74,82100.0,13.5217,13.5379,13.5056,13.5217,82100.0
2012-11-20 10:30:00,16.73,16.76,16.69,16.69,111700.0,13.5137,13.5379,13.4814,13.4814,111700.0
2012-11-20 11:00:00,16.69,16.77,16.67,16.75,124900.0,13.4814,13.546,13.4652,13.5298,124900.0
2012-11-20 11:30:00,16.75,16.85,16.74,16.78,208000.0,13.5298,13.6106,13.5217,13.5541,208000.0
2012-11-20 12:00:00,16.78,16.8,16.72,16.75,103800.0,13.5541,13.5702,13.5056,13.5298,103800.0
2012-11-20 12:30:00,16.75,16.76,16.73,16.74,93200.0,13.5298,13.5379,13.5137,13.5217,93200.0
2012-11-20 13:00:00,16.74,16.75,16.68,16.7,130900.0,13.5217,13.5298,13.4733,13.4894,130900.0
2012-11-20 13:30:00,16.7,16.75,16.7,16.72,89100.0,13.4894,13.5298,13.4894,13.5056,89100.0
2012-11-20 14:00:00,16.72,16.74,16.7,16.73,92400.0,13.5056,13.5217,13.4894,13.5137,92400.0
2012-11-20 14:30:00,16.72,16.73,16.7,16.72,156100.0,13.5056,13.5137,13.4894,13.5056,156100.0
2012-11-20 15:00:00,16.72,16.74,16.7,16.71,410300.0,13.5056,13.5217,13.4894,13.4975,410300.0
2012-11-20 15:30:00,16.71,16.76,16.69,16.73,463200.0,13.4975,13.5379,13.4814,13.5137,463200.0
2012-11-21 09:30:00,16.75,16.91,16.74,16.8,121600.0,13.5298,13.6591,13.5217,13.5702,121600.0
2012-11-21 10:00:00,16.8,16.89,16.72,16.87,158600.0,13.5702,13.6429,13.5056,13.6268,158600.0
2012-11-21 10:30:00,16.86,16.91,16.79,16.79,113700.0,13.6187,13.6591,13.5621,13.5621,113700.0
2012-11-21 11:00:00,16.8,16.8,16.77,16.79,67900.0,13.5702,13.5702,13.546,13.5621,67900.0
2012-11-21 11:30:00,16.78,16.8,16.74,16.75,174600.0,13.5541,13.5702,13.5217,13.5298,174600.0
2012-11-21 12:00:00,16.76,16.8,16.72,16.78,211800.0,13.5379,13.5702,13.5056,13.5541,211800.0
2012-11-21 12:30:00,16.77,16.81,16.77,16.78,74900.0,13.546,13.5783,13.546,13.5541,74900.0
2012-11-21 13:00:00,16.78,16.8,16.76,16.78,120500.0,13.5541,13.5702,13.5379,13.5541,120500.0
2012-11-21 13:30:00,16.78,16.85,16.77,16.8,175300.0,13.5541,13.6106,13.546,13.5702,175300.0
2012-11-21 14:00:00,16.8,16.8,16.78,16.8,88100.0,13.5702,13.5702,13.5541,13.5702,88100.0
2012-11-21 14:30:00,16.8,16.8,16.77,16.79,78100.0,13.5702,13.5702,13.546,13.5621,78100.0
2012-11-21 15:00:00,16.79,16.8,16.78,16.8,100800.0,13.5621,13.5702,13.5541,13.5702,100800.0
2012-11-21 15:30:00,16.8,16.81,16.78,16.79,511600.0,13.5702,13.5783,13.5541,13.5621,511600.0
2012-11-23 09:30:00,16.89,17.0,16.84,16.96,82800.0,13.6429,13.7318,13.6025,13.6995,82800.0
2012-11-23 10:00:00,16.97,17.1,16.96,17.09,90600.0,13.7075,13.8125,13.6995,13.8045,90600.0
2012-11-23 10:30:00,17.1,17.12,17.0,17.05,131600.0,13.8125,13.8287,13.7318,13.7721,131600.0
2012-11-23 11:00:00,17.05,17.05,16.96,17.01,156500.0,13.7721,13.7721,13.6995,13.7398,156500.0
2012-11-23 11:30:00,17.02,17.04,16.98,17.04,82700.0,13.7479,13.7641,13.7156,13.7641,82700.0
2012-11-23 12:00:00,17.03,17.04,17.01,17.04,85500.0,13.756,13.7641,13.7398,13.7641,85500.0
2012-11-23 12:30:00,17.04,17.15,17.03,17.15,297700.0,13.7641,13.8529,13.756,13.8529,297700.0
2012-11-26 09:30:00,17.11,17.3,17.07,17.09,236300.0,13.8206,13.9741,13.7883,13.8045,236300.0
2012-11-26 10:00:00,17.08,17.1,17.01,17.09,136600.0,13.7964,13.8125,13.7398,13.8045,136600.0
2012-11-26 10:30:00,17.09,17.15,17.07,17.08,95800.0,13.8045,13.8529,13.7883,13.7964,95800.0
2012-11-26 11:00:00,17.09,17.11,17.01,17.05,224400.0,13.8045,13.8206,13.7398,13.7721,224400.0
2012-11-26 11:30:00,17.05,17.1,17.02,17.09,147300.0,13.7721,13.8125,13.7479,13.8045,147300.0
2012-11-26 12:00:00,17.09,17.13,17.07,17.11,79900.0,13.8045,13.8368,13.7883,13.8206,79900.0
2012-11-26 12:30:00,17.11,17.14,17.04,17.04,317900.0,13.8206,13.8448,13.7641,13.7641,317900.0
2012-11-26 13:00:00,17.04,17.09,17.01,17.09,229800.0,13.7641,13.8045,13.7398,13.8045,229800.0
2012-11-26 13:30:00,17.09,17.18,17.08,17.18,123400.0,13.8045,13.8772,13.7964,13.8772,123400.0
2012-11-26 14:00:00,17.18,17.18,17.14,17.15,114000.0,13.8772,13.8772,13.8448,13.8529,114000.0
2012-11-26 14:30:00,17.16,17.18,17.12,17.14,238100.0,13.861,13.8772,13.8287,13.8448,238100.0
2012-11-26 15:00:00,17.14,17.19,17.13,17.17,201900.0,13.8448,13.8852,13.8368,13.8691,201900.0
2012-11-26 15:30:00,17.17,17.2,17.14,17.17,533600.0,13.8691,13.8933,13.8448,13.8691,533600.0
2012-11-27 09:30:00,17.1,17.17,17.03,17.13,75700.0,13.8125,13.8691,13.756,13.8368,75700.0
2012-11-27 10:00:00,17.14,17.14,17.02,17.03,268300.0,13.8448,13.8448,13.7479,13.756,268300.0
2012-11-27 10:30:00,17.03,17.04,16.95,16.95,207000.0,13.756,13.7641,13.6914,13.6914,207000.0
2012-11-27 11:00:00,16.96,17.01,16.95,16.98,102000.0,13.6995,13.7398,13.6914,13.7156,102000.0
2012-11-27 11:30:00,16.98,17.02,16.95,16.96,107900.0,13.7156,13.7479,13.6914,13.6995,107900.0
2012-11-27 12:00:00,16.96,17.0,16.96,16.99,69500.0,13.6995,13.7318,13.6995,13.7237,69500.0
2012-11-27 12:30:00,16.99,17.02,16.98,17.0,110800.0,13.7237,13.7479,13.7156,13.7318,110800.0
2012-11-27 13:00:00,17.0,17.01,16.97,16.98,142700.0,13.7318,13.7398,13.7075,13.7156,142700.0
2012-11-27 13:30:00,16.98,17.0,16.94,16.97,152500.0,13.7156,13.7318,13.6833,13.7075,152500.0
2012-11-27 14:00:00,16.97,17.05,16.92,16.93,227500.0,13.7075,13.7721,13.6671,13.6752,227500.0
2012-11-27 14:30:00,16.93,16.95,16.88,16.91,109200.0,13.6752,13.6914,13.6348,13.6591,109200.0
2012-11-27 15:00:00,16.92,16.98,16.88,16.92,196600.0,13.6671,13.7156,13.6348,13.6671,196600.0
2012-11-27 15:30:00,16.92,16.94,16.88,16.9,402800.0,13.6671,13.6833,13.6348,13.651,402800.0
2012-11-28 09:30:00,16.93,16.93,16.75,16.77,164200.0,13.7802,13.7802,13.6337,13.6499,164200.0
2012-11-28 10:00:00,16.76,16.85,16.71,16.8,159500.0,13.6418,13.715,13.6011,13.6744,159500.0
2012-11-28 10:30:00,16.8,16.93,16.77,16.92,263600.0,13.6744,13.7802,13.6499,13.772,263600.0
2012-11-28 11:00:00,16.92,17.02,16.91,16.95,144900.0,13.772,13.8534,13.7639,13.7964,144900.0
2012-11-28 11:30:00,16.95,16.96,16.88,16.9,114500.0,13.7964,13.8046,13.7395,13.7557,114500.0
2012-11-28 12:00:00,16.89,16.95,16.85,16.92,160500.0,13.7476,13.7964,13.715,13.772,160500.0
2012-11-28 12:30:00,16.93,16.95,16.89,16.93,117700.0,13.7802,13.7964,13.7476,13.7802,117700.0
2012-11-28 13:00:00,16.92,16.93,16.89,16.93,51800.0,13.772,13.7802,13.7476,13.7802,51800.0
2012-11-28 13:30:00,16.93,16.96,16.89,16.9,224500.0,13.7802,13.8046,13.7476,13.7557,224500.0
2012-11-28 14:00:00,16.9,16.91,16.84,16.9,106000.0,13.7557,13.7639,13.7069,13.7557,106000.0
2012-11-28 14:30:00,16.89,16.91,16.89,16.9,68600.0,13.7476,13.7639,13.7476,13.7557,68600.0
2012-11-28 15:00:00,16.9,16.91,16.88,16.9,179200.0,13.7557,13.7639,13.7395,13.7557,179200.0
2012-11-28 15:30:00,16.9,16.93,16.89,16.93,597100.0,13.7557,13.7802,13.7476,13.7802,597100.0
2012-11-29 09:30:00,17.02,17.04,16.91,16.93,139800.0,13.8534,13.8697,13.7639,13.7802,139800.0
2012-11-29 10:00:00,16.94,16.96,16.88,16.91,228500.0,13.7883,13.8046,13.7395,13.7639,228500.0
2012-11-29 10:30:00,16.91,16.95,16.86,16.86,242100.0,13.7639,13.7964,13.7232,13.7232,242100.0
2012-11-29 11:00:00,16.86,16.89,16.81,16.81,101100.0,13.7232,13.7476,13.6825,13.6825,101100.0
2012-11-29 11:30:00,16.82,16.83,16.7,16.73,144200.0,13.6906,13.6988,13.593,13.6174,144200.0
2012-11-29 12:00:00,16.74,16.85,16.73,16.84,82900.0,13.6255,13.715,13.6174,13.7069,82900.0
2012-11-29 12:30:00,16.84,16.88,16.83,16.87,68600.0,13.7069,13.7395,13.6988,13.7313,68600.0
2012-11-29 13:00:00,16.88,16.88,16.84,16.87,44100.0,13.7395,13.7395,13.7069,13.7313,44100.0
2012-11-29 13:30:00,16.87,16.9,16.85,16.88,76400.0,13.7313,13.7557,13.715,13.7395,76400.0
2012-11-29 14:00:00,16.87,16.89,16.86,16.86,91900.0,13.7313,13.7476,13.7232,13.7232,91900.0
2012-11-29 14:30:00,16.86,16.87,16.85,16.85,87800.0,13.7232,13.7313,13.715,13.715,87800.0
2012-11-29 15:00:00,16.85,16.86,16.81,16.83,148800.0,13.715,13.7232,13.6825,13.6988,148800.0
2012-11-29 15:30:00,16.84,16.85,16.78,16.8,474700.0,13.7069,13.715,13.6581,13.6744,474700.0
2012-11-30 09:30:00,16.8,16.9,16.8,16.88,102500.0,13.6744,13.7557,13.6744,13.7395,102500.0
2012-11-30 10:00:00,16.87,16.88,16.81,16.86,101000.0,13.7313,13.7395,13.6825,13.7232,101000.0
2012-11-30 10:30:00,16.86,16.86,16.8,16.83,432500.0,13.7232,13.7232,13.6744,13.6988,432500.0
2012-11-30 11:00:00,16.83,16.86,16.79,16.85,138900.0,13.6988,13.7232,13.6662,13.715,138900.0
2012-11-30 11:30:00,16.84,16.85,16.8,16.83,132500.0,13.7069,13.715,13.6744,13.6988,132500.0
2012-11-30 12:00:00,16.82,16.84,16.79,16.8,88500.0,13.6906,13.7069,13.6662,13.6744,88500.0
2012-11-30 12:30:00,16.8,16.81,16.75,16.79,70300.0,13.6744,13.6825,13.6337,13.6662,70300.0
2012-11-30 13:00:00,16.79,16.8,16.77,16.8,60800.0,13.6662,13.6744,13.6499,13.6744,60800.0
2012-11-30 13:30:00,16.8,16.81,16.77,16.8,71500.0,13.6744,13.6825,13.6499,13.6744,71500.0
2012-11-30 14:00:00,16.8,16.81,16.79,16.8,68200.0,13.6744,13.6825,13.6662,13.6744,68200.0
2012-11-30 14:30:00,16.79,16.81,16.77,16.8,172400.0,13.6662,13.6825,13.6499,13.6744,172400.0
2012-11-30 15:00:00,16.8,16.8,16.74,16.76,152600.0,13.6744,13.6744,13.6255,13.6418,152600.0
2012-11-30 15:30:00,16.76,16.82,16.75,16.81,569300.0,13.6418,13.6906,13.6337,13.6825,569300.0
2012-12-03 09:30:00,16.89,16.9,16.68,16.7,140700.0,13.7476,13.7557,13.5767,13.593,140700.0
2012-12-03 10:00:00,16.69,16.74,16.59,16.65,239200.0,13.5848,13.6255,13.5034,13.5523,239200.0
2012-12-03 10:30:00,16.65,16.7,16.61,16.62,107400.0,13.5523,13.593,13.5197,13.5278,107400.0
2012-12-03 11:00:00,16.62,16.64,16.56,16.6,79800.0,13.5278,13.5441,13.479,13.5116,79800.0
2012-12-03 11:30:00,16.59,16.72,16.59,16.69,150400.0,13.5034,13.6092,13.5034,13.5848,150400.0
2012-12-03 12:00:00,16.69,16.73,16.68,16.7,91300.0,13.5848,13.6174,13.5767,13.593,91300.0
2012-12-03 12:30:00,16.7,16.73,16.69,16.71,119000.0,13.593,13.6174,13.5848,13.6011,119000.0
2012-12-03 13:00:00,16.71,16.71,16.68,16.71,75000.0,13.6011,13.6011,13.5767,13.6011,75000.0
2012-12-03 13:30:00,16.71,16.71,16.63,16.64,264400.0,13.6011,13.6011,13.536,13.5441,264400.0
2012-12-03 14:00:00,16.64,16.65,16.61,16.64,166900.0,13.5441,13.5523,13.5197,13.5441,166900.0
2012-12-03 14:30:00,16.63,16.64,16.55,16.56,187200.0,13.536,13.5441,13.4709,13.479,187200.0
2012-12-03 15:00:00,16.55,16.61,16.5,16.5,319800.0,13.4709,13.5197,13.4302,13.4302,319800.0
2012-12-03 15:30:00,16.51,16.59,16.5,16.55,509800.0,13.4383,13.5034,13.4302,13.4709,509800.0
2012-12-04 09:30:00,16.51,16.64,16.49,16.57,85800.0,13.4383,13.5441,13.422,13.4871,85800.0
2012-12-04 10:00:00,16.56,16.63,16.5,16.51,164500.0,13.479,13.536,13.4302,13.4383,164500.0
2012-12-04 10:30:00,16.51,16.54,16.45,16.48,188900.0,13.4383,13.4627,13.3895,13.4139,188900.0
2012-12-04 11:00:00,16.49,16.5,16.41,16.43,181600.0,13.422,13.4302,13.3569,13.3732,181600.0
2012-12-04 11:30:00,16.43,16.49,16.39,16.4,132900.0,13.3732,13.422,13.3406,13.3488,132900.0
2012-12-04 12:00:00,16.39,16.42,16.36,16.4,144700.0,13.3406,13.365,13.3162,13.3488,144700.0
2012-12-04 12:30:00,16.4,16.43,16.38,16.41,95900.0,13.3488,13.3732,13.3325,13.3569,95900.0
2012-12-04 13:00:00,16.41,16.45,16.38,16.44,75200.0,13.3569,13.3895,13.3325,13.3813,75200.0
2012-12-04 13:30:00,16.44,16.5,16.4,16.48,139400.0,13.3813,13.4302,13.3488,13.4139,139400.0
2012-12-04 14:00:00,16.48,16.49,16.43,16.46,97000.0,13.4139,13.422,13.3732,13.3976,97000.0
2012-12-04 14:30:00,16.45,16.46,16.42,16.43,91200.0,13.3895,13.3976,13.365,13.3732,91200.0
2012-12-04 15:00:00,16.44,16.46,16.43,16.45,121200.0,13.3813,13.3976,13.3732,13.3895,121200.0
2012-12-04 15:30:00,16.45,16.48,16.43,16.44,385000.0,13.3895,13.4139,13.3732,13.3813,385000.0
2012-12-05 09:30:00,16.41,16.5,16.41,16.47,89400.0,13.3569,13.4302,13.3569,13.4057,89400.0
2012-12-05 10:00:00,16.47,16.53,16.42,16.49,144200.0,13.4057,13.4546,13.365,13.422,144200.0
2012-12-05 10:30:00,16.48,16.51,16.38,16.46,256400.0,13.4139,13.4383,13.3325,13.3976,256400.0
2012-12-05 11:00:00,16.46,16.53,16.4,16.41,352200.0,13.3976,13.4546,13.3488,13.3569,352200.0
2012-12-05 11:30:00,16.41,16.55,16.4,16.53,131700.0,13.3569,13.4709,13.3488,13.4546,131700.0
2012-12-05 12:00:00,16.52,16.59,16.51,16.51,83500.0,13.4464,13.5034,13.4383,13.4383,83500.0
2012-12-05 12:30:00,16.52,16.57,16.52,16.52,67900.0,13.4464,13.4871,13.4464,13.4464,67900.0
2012-12-05 13:00:00,16.52,16.53,16.48,16.52,126100.0,13.4464,13.4546,13.4139,13.4464,126100.0
2012-12-05 13:30:00,16.52,16.53,16.46,16.47,80900.0,13.4464,13.4546,13.3976,13.4057,80900.0
2012-12-05 14:00:00,16.48,16.52,16.47,16.5,108600.0,13.4139,13.4464,13.4057,13.4302,108600.0
2012-12-05 14:30:00,16.51,16.52,16.47,16.47,244200.0,13.4383,13.4464,13.4057,13.4057,244200.0
2012-12-05 15:00:00,16.48,16.52,16.47,16.47,256800.0,13.4139,13.4464,13.4057,13.4057,256800.0
2012-12-05 15:30:00,16.48,16.5,16.41,16.44,288300.0,13.4139,13.4302,13.3569,13.3813,288300.0
2012-12-06 09:30:00,16.49,16.76,16.49,16.67,128300.0,13.422,13.6418,13.422,13.5685,128300.0
2012-12-06 10:00:00,16.67,16.68,16.57,16.58,113300.0,13.5685,13.5767,13.4871,13.4953,113300.0
2012-12-06 10:30:00,16.59,16.64,16.59,16.61,87600.0,13.5034,13.5441,13.5034,13.5197,87600.0
2012-12-06 11:00:00,16.61,16.63,16.58,16.61,68000.0,13.5197,13.536,13.4953,13.5197,68000.0
2012-12-06 11:30:00,16.61,16.68,16.6,16.68,132200.0,13.5197,13.5767,13.5116,13.5767,132200.0
2012-12-06 12:00:00,16.68,16.7,16.63,16.63,98400.0,13.5767,13.593,13.536,13.536,98400.0
2012-12-06 12:30:00,16.63,16.68,16.62,16.66,79000.0,13.536,13.5767,13.5278,13.5604,79000.0
2012-12-06 13:00:00,16.65,16.68,16.65,16.66,60700.0,13.5523,13.5767,13.5523,13.5604,60700.0
2012-12-06 13:30:00,16.67,16.71,16.66,16.68,163000.0,13.5685,13.6011,13.5604,13.5767,163000.0
2012-12-06 14:00:00,16.68,16.7,16.66,16.7,107200.0,13.5767,13.593,13.5604,13.593,107200.0
2012-12-06 14:30:00,16.69,16.7,16.66,16.67,77700.0,13.5848,13.593,13.5604,13.5685,77700.0
2012-12-06 15:00:00,16.67,16.68,16.66,16.67,125500.0,13.5685,13.5767,13.5604,13.5685,125500.0
2012-12-06 15:30:00,16.67,16.7,16.66,16.69,446900.0,13.5685,13.593,13.5604,13.5848,446900.0
2012-12-07 09:30:00,16.75,16.88,16.69,16.81,186800.0,13.6337,13.7395,13.5848,13.6825,186800.0
2012-12-07 10:00:00,16.8,16.81,16.7,16.74,209500.0,13.6744,13.6825,13.593,13.6255,209500.0
2012-12-07 10:30:00,16.75,16.75,16.57,16.58,162200.0,13.6337,13.6337,13.4871,13.4953,162200.0
2012-12-07 11:00:00,16.58,16.64,16.53,16.61,220400.0,13.4953,13.5441,13.4546,13.5197,220400.0
2012-12-07 11:30:00,16.61,16.61,16.53,16.53,109600.0,13.5197,13.5197,13.4546,13.4546,109600.0
2012-12-07 12:00:00,16.54,16.58,16.53,16.58,176700.0,13.4627,13.4953,13.4546,13.4953,176700.0
2012-12-07 12:30:00,16.57,16.6,16.55,16.55,279100.0,13.4871,13.5116,13.4709,13.4709,279100.0
2012-12-07 13:00:00,16.55,16.56,16.51,16.53,173500.0,13.4709,13.479,13.4383,13.4546,173500.0
2012-12-07 13:30:00,16.53,16.53,16.49,16.49,60400.0,13.4546,13.4546,13.422,13.422,60400.0
2012-12-07 14:00:00,16.49,16.49,16.43,16.45,240600.0,13.422,13.422,13.3732,13.3895,240600.0
2012-12-07 14:30:00,16.45,16.47,16.41,16.43,238200.0,13.3895,13.4057,13.3569,13.3732,238200.0
2012-12-07 15:00:00,16.43,16.51,16.42,16.48,379700.0,13.3732,13.4383,13.365,13.4139,379700.0
2012-12-07 15:30:00,16.48,16.53,16.47,16.5,699800.0,13.4139,13.4546,13.4057,13.4302,699800.0
2012-12-10 09:30:00,16.52,16.72,16.5,16.66,222300.0,13.4464,13.6092,13.4302,13.5604,222300.0
2012-12-10 10:00:00,16.66,16.73,16.62,16.68,196000.0,13.5604,13.6174,13.5278,13.5767,196000.0
2012-12-10 10:30:00,16.68,16.71,16.68,16.7,238200.0,13.5767,13.6011,13.5767,13.593,238200.0
2012-12-10 11:00:00,16.71,16.71,16.69,16.7,215000.0,13.6011,13.6011,13.5848,13.593,215000.0
2012-12-10 11:30:00,16.7,16.71,16.67,16.7,290200.0,13.593,13.6011,13.5685,13.593,290200.0
2012-12-10 12:00:00,16.7,16.71,16.67,16.7,350600.0,13.593,13.6011,13.5685,13.593,350600.0
2012-12-10 12:30:00,16.7,16.7,16.63,16.7,281200.0,13.593,13.593,13.536,13.593,281200.0
2012-12-10 13:00:00,16.7,16.71,16.67,16.67,182500.0,13.593,13.6011,13.5685,13.5685,182500.0
2012-12-10 13:30:00,16.68,16.69,16.63,16.64,251600.0,13.5767,13.5848,13.536,13.5441,251600.0
2012-12-10 14:00:00,16.64,16.65,16.61,16.62,99900.0,13.5441,13.5523,13.5197,13.5278,99900.0
2012-12-10 14:30:00,16.62,16.63,16.55,16.58,163400.0,13.5278,13.536,13.4709,13.4953,163400.0
2012-12-10 15:00:00,16.57,16.59,16.57,16.57,177000.0,13.4871,13.5034,13.4871,13.4871,177000.0
2012-12-10 15:30:00,16.57,16.62,16.55,16.56,615100.0,13.4871,13.5278,13.4709,13.479,615100.0
2012-12-11 09:30:00,16.62,16.76,16.62,16.71,470600.0,13.5278,13.6418,13.5278,13.6011,470600.0
2012-12-11 10:00:00,16.71,16.77,16.7,16.72,283900.0,13.6011,13.6499,13.593,13.6092,283900.0
2012-12-11 10:30:00,16.72,16.76,16.68,16.69,403900.0,13.6092,13.6418,13.5767,13.5848,403900.0
2012-12-11 11:00:00,16.69,16.72,16.64,16.69,477500.0,13.5848,13.6092,13.5441,13.5848,477500.0
2012-12-11 11:30:00,16.69,16.74,16.68,16.69,664400.0,13.5848,13.6255,13.5767,13.5848,664400.0
2012-12-11 12:00:00,16.7,16.71,16.68,16.69,516900.0,13.593,13.6011,13.5767,13.5848,516900.0
2012-12-11 12:30:00,16.7,16.71,16.62,16.68,962300.0,13.593,13.6011,13.5278,13.5767,962300.0
2012-12-11 13:00:00,16.67,16.71,16.66,16.69,893000.0,13.5685,13.6011,13.5604,13.5848,893000.0
2012-12-11 13:30:00,16.7,16.71,16.68,16.69,1398100.0,13.593,13.6011,13.5767,13.5848,1398100.0
2012-12-11 14:00:00,16.69,16.71,16.68,16.7,521200.0,13.5848,13.6011,13.5767,13.593,521200.0
2012-12-11 14:30:00,16.7,16.71,16.6,16.6,2394200.0,13.593,13.6011,13.5116,13.5116,2394200.0
2012-12-11 15:00:00,16.6,16.63,16.52,16.54,1376300.0,13.5116,13.536,13.4464,13.4627,1376300.0
2012-12-11 15:30:00,16.54,16.58,16.48,16.48,1963100.0,13.4627,13.4953,13.4139,13.4139,1963100.0
2012-12-12 09:30:00,16.28,16.63,16.28,16.6,436600.0,13.2511,13.536,13.2511,13.5116,436600.0
2012-12-12 10:00:00,16.61,16.61,16.44,16.54,650600.0,13.5197,13.5197,13.3813,13.4627,650600.0
2012-12-12 10:30:00,16.54,16.59,16.5,16.55,605400.0,13.4627,13.5034,13.4302,13.4709,605400.0
2012-12-12 11:00:00,16.55,16.57,16.5,16.5,601100.0,13.4709,13.4871,13.4302,13.4302,601100.0
2012-12-12 11:30:00,16.5,16.52,16.48,16.49,396800.0,13.4302,13.4464,13.4139,13.422,396800.0
2012-12-12 12:00:00,16.5,16.57,16.42,16.57,366100.0,13.4302,13.4871,13.365,13.4871,366100.0
2012-12-12 12:30:00,16.57,16.6,16.44,16.55,722400.0,13.4871,13.5116,13.3813,13.4709,722400.0
2012-12-12 13:00:00,16.55,16.56,16.47,16.51,294400.0,13.4709,13.479,13.4057,13.4383,294400.0
2012-12-12 13:30:00,16.51,16.65,16.5,16.6,584800.0,13.4383,13.5523,13.4302,13.5116,584800.0
2012-12-12 14:00:00,16.6,16.6,16.52,16.54,256000.0,13.5116,13.5116,13.4464,13.4627,256000.0
2012-12-12 14:30:00,16.55,16.57,16.53,16.56,344000.0,13.4709,13.4871,13.4546,13.479,344000.0
2012-12-12 15:00:00,16.56,16.57,16.51,16.52,412700.0,13.479,13.4871,13.4383,13.4464,412700.0
2012-12-12 15:30:00,16.52,16.53,16.34,16.35,1403200.0,13.4464,13.4546,13.2999,13.3081,1403200.0
2012-12-13 09:30:00,16.32,16.53,16.32,16.51,357900.0,13.2837,13.4546,13.2837,13.4383,357900.0
2012-12-13 10:00:00,16.51,16.62,16.5,16.6,413800.0,13.4383,13.5278,13.4302,13.5116,413800.0
2012-12-13 10:30:00,16.6,16.61,16.49,16.54,293300.0,13.5116,13.5197,13.422,13.4627,293300.0
2012-12-13 11:00:00,16.55,16.55,16.45,16.5,279900.0,13.4709,13.4709,13.3895,13.4302,279900.0
2012-12-13 11:30:00,16.5,16.55,16.46,16.52,189200.0,13.4302,13.4709,13.3976,13.4464,189200.0
2012-12-13 12:00:00,16.53,16.54,16.48,16.49,174500.0,13.4546,13.4627,13.4139,13.422,174500.0
2012-12-13 12:30:00,16.5,16.54,16.45,16.52,190700.0,13.4302,13.4627,13.3895,13.4464,190700.0
2012-12-13 13:00:00,16.52,16.53,16.44,16.45,126700.0,13.4464,13.4546,13.3813,13.3895,126700.0
2012-12-13 13:30:00,16.46,16.46,16.41,16.43,155900.0,13.3976,13.3976,13.3569,13.3732,155900.0
2012-12-13 14:00:00,16.43,16.45,16.37,16.41,215900.0,13.3732,13.3895,13.3244,13.3569,215900.0
2012-12-13 14:30:00,16.41,16.47,16.4,16.43,187200.0,13.3569,13.4057,13.3488,13.3732,187200.0
2012-12-13 15:00:00,16.42,16.43,16.33,16.39,265300.0,13.365,13.3732,13.2918,13.3406,265300.0
2012-12-13 15:30:00,16.4,16.47,16.39,16.43,428800.0,13.3488,13.4057,13.3406,13.3732,428800.0
2012-12-14 09:30:00,16.39,16.48,16.33,16.42,133500.0,13.3406,13.4139,13.2918,13.365,133500.0
2012-12-14 10:00:00,16.42,16.44,16.32,16.33,261700.0,13.365,13.3813,13.2837,13.2918,261700.0
2012-12-14 10:30:00,16.34,16.34,16.28,16.28,161200.0,13.2999,13.2999,13.2511,13.2511,161200.0
2012-12-14 11:00:00,16.29,16.29,16.23,16.24,111900.0,13.2592,13.2592,13.2104,13.2185,111900.0
2012-12-14 11:30:00,16.23,16.24,16.17,16.18,110000.0,13.2104,13.2185,13.1616,13.1697,110000.0
2012-12-14 12:00:00,16.18,16.24,16.18,16.23,133700.0,13.1697,13.2185,13.1697,13.2104,133700.0
2012-12-14 12:30:00,16.23,16.23,16.18,16.19,108700.0,13.2104,13.2104,13.1697,13.1778,108700.0
2012-12-14 13:00:00,16.19,16.19,16.15,16.16,83900.0,13.1778,13.1778,13.1453,13.1534,83900.0
2012-12-14 13:30:00,16.16,16.18,16.15,16.18,108000.0,13.1534,13.1697,13.1453,13.1697,108000.0
2012-12-14 14:00:00,16.18,16.26,16.17,16.23,234100.0,13.1697,13.2348,13.1616,13.2104,234100.0
2012-12-14 14:30:00,16.23,16.25,16.18,16.19,183300.0,13.2104,13.2267,13.1697,13.1778,183300.0
2012-12-14 15:00:00,16.19,16.2,16.13,16.14,291800.0,13.1778,13.186,13.129,13.1371,291800.0
2012-12-14 15:30:00,16.15,16.19,16.12,16.13,1514300.0,13.1453,13.1778,13.1209,13.129,1514300.0
2012-12-17 09:30:00,16.16,16.34,16.13,16.28,228600.0,13.1534,13.2999,13.129,13.2511,228600.0
2012-12-17 10:00:00,16.29,16.3,16.25,16.29,380300.0,13.2592,13.2674,13.2267,13.2592,380300.0
2012-12-17 10:30:00,16.29,16.39,16.29,16.34,243100.0,13.2592,13.3406,13.2592,13.2999,243100.0
2012-12-17 11:00:00,16.34,16.34,16.29,16.32,281000.0,13.2999,13.2999,13.2592,13.2837,281000.0
2012-12-17 11:30:00,16.32,16.4,16.31,16.36,309500.0,13.2837,13.3488,13.2755,13.3162,309500.0
2012-12-17 12:00:00,16.36,16.41,16.35,16.38,300500.0,13.3162,13.3569,13.3081,13.3325,300500.0
2012-12-17 12:30:00,16.38,16.4,16.31,16.31,125000.0,13.3325,13.3488,13.2755,13.2755,125000.0
2012-12-17 13:00:00,16.31,16.34,16.29,16.3,95600.0,13.2755,13.2999,13.2592,13.2674,95600.0
2012-12-17 13:30:00,16.3,16.31,16.27,16.28,120600.0,13.2674,13.2755,13.243,13.2511,120600.0
2012-12-17 14:00:00,16.28,16.3,16.24,16.25,127300.0,13.2511,13.2674,13.2185,13.2267,127300.0
2012-12-17 14:30:00,16.25,16.28,16.24,16.25,101900.0,13.2267,13.2511,13.2185,13.2267,101900.0
2012-12-17 15:00:00,16.25,16.3,16.25,16.27,177500.0,13.2267,13.2674,13.2267,13.243,177500.0
2012-12-17 15:30:00,16.27,16.32,16.25,16.3,566600.0,13.243,13.2837,13.2267,13.2674,566600.0
2012-12-18 09:30:00,16.33,16.38,16.25,16.3,133600.0,13.2918,13.3325,13.2267,13.2674,133600.0
2012-12-18 10:00:00,16.3,16.36,16.27,16.36,179700.0,13.2674,13.3162,13.243,13.3162,179700.0
2012-12-18 10:30:00,16.36,16.39,16.35,16.36,153100.0,13.3162,13.3406,13.3081,13.3162,153100.0
2012-12-18 11:00:00,16.37,16.42,16.35,16.41,215900.0,13.3244,13.365,13.3081,13.3569,215900.0
2012-12-18 11:30:00,16.41,16.41,16.34,16.35,140800.0,13.3569,13.3569,13.2999,13.3081,140800.0
2012-12-18 12:00:00,16.35,16.39,16.34,16.38,172000.0,13.3081,13.3406,13.2999,13.3325,172000.0
2012-12-18 12:30:00,16.38,16.49,16.36,16.49,123600.0,13.3325,13.422,13.3162,13.422,123600.0
2012-12-18 13:00:00,16.49,16.53,16.48,16.5,222000.0,13.422,13.4546,13.4139,13.4302,222000.0
2012-12-18 13:30:00,16.51,16.53,16.48,16.48,605900.0,13.4383,13.4546,13.4139,13.4139,605900.0
2012-12-18 14:00:00,16.49,16.51,16.49,16.5,293500.0,13.422,13.4383,13.422,13.4302,293500.0
2012-12-18 14:30:00,16.49,16.61,16.49,16.61,502900.0,13.422,13.5197,13.422,13.5197,502900.0
2012-12-18 15:00:00,16.61,16.62,16.59,16.6,440700.0,13.5197,13.5278,13.5034,13.5116,440700.0
2012-12-18 15:30:00,16.59,16.67,16.59,16.65,1274200.0,13.5034,13.5685,13.5034,13.5523,1274200.0
2012-12-19 09:30:00,16.69,16.74,16.66,16.7,132600.0,13.5848,13.6255,13.5604,13.593,132600.0
2012-12-19 10:00:00,16.69,16.75,16.68,16.71,274400.0,13.5848,13.6337,13.5767,13.6011,274400.0
2012-12-19 10:30:00,16.71,16.9,16.71,16.89,426500.0,13.6011,13.7557,13.6011,13.7476,426500.0
2012-12-19 11:00:00,16.88,17.03,16.88,17.01,251100.0,13.7395,13.8616,13.7395,13.8453,251100.0
2012-12-19 11:30:00,17.01,17.13,17.01,17.11,223100.0,13.8453,13.943,13.8453,13.9267,223100.0
2012-12-19 12:00:00,17.11,17.12,17.04,17.07,361500.0,13.9267,13.9348,13.8697,13.8941,361500.0
2012-12-19 12:30:00,17.07,17.26,17.06,17.25,316800.0,13.8941,14.0488,13.886,14.0406,316800.0
2012-12-19 13:00:00,17.25,17.33,17.22,17.25,329600.0,14.0406,14.1057,14.0162,14.0406,329600.0
2012-12-19 13:30:00,17.25,17.29,17.23,17.23,224200.0,14.0406,14.0732,14.0243,14.0243,224200.0
2012-12-19 14:00:00,17.23,17.25,17.16,17.24,187300.0,14.0243,14.0406,13.9674,14.0325,187300.0
2012-12-19 14:30:00,17.24,17.25,17.19,17.25,141500.0,14.0325,14.0406,13.9918,14.0406,141500.0
2012-12-19 15:00:00,17.26,17.32,17.23,17.3,332000.0,14.0488,14.0976,14.0243,14.0813,332000.0
2012-12-19 15:30:00,17.3,17.33,17.22,17.22,848000.0,14.0813,14.1057,14.0162,14.0162,848000.0
2012-12-20 09:30:00,17.27,17.3,17.09,17.11,247800.0,14.0569,14.0813,13.9104,13.9267,247800.0
2012-12-20 10:00:00,17.11,17.29,17.11,17.21,431700.0,13.9267,14.0732,13.9267,14.0081,431700.0
2012-12-20 10:30:00,17.21,17.3,17.19,17.27,128100.0,14.0081,14.0813,13.9918,14.0569,128100.0
2012-12-20 11:00:00,17.27,17.3,17.26,17.26,139600.0,14.0569,14.0813,14.0488,14.0488,139600.0
2012-12-20 11:30:00,17.26,17.33,17.26,17.28,176200.0,14.0488,14.1057,14.0488,14.065,176200.0
2012-12-20 12:00:00,17.28,17.35,17.28,17.32,165800.0,14.065,14.122,14.065,14.0976,165800.0
2012-12-20 12:30:00,17.32,17.36,17.32,17.36,124300.0,14.0976,14.1302,14.0976,14.1302,124300.0
2012-12-20 13:00:00,17.36,17.41,17.33,17.41,169100.0,14.1302,14.1709,14.1057,14.1709,169100.0
2012-12-20 13:30:00,17.41,17.44,17.36,17.41,135400.0,14.1709,14.1953,14.1302,14.1709,135400.0
2012-12-20 14:00:00,17.42,17.42,17.38,17.38,119700.0,14.179,14.179,14.1464,14.1464,119700.0
2012-12-20 14:30:00,17.39,17.44,17.38,17.43,182400.0,14.1546,14.1953,14.1464,14.1871,182400.0
2012-12-20 15:00:00,17.43,17.43,17.36,17.38,183200.0,14.1871,14.1871,14.1302,14.1464,183200.0
2012-12-20 15:30:00,17.38,17.42,17.31,17.35,433900.0,14.1464,14.179,14.0895,14.122,433900.0
2012-12-21 09:30:00,17.05,17.29,17.05,17.29,480500.0,13.8778,14.0732,13.8778,14.0732,480500.0
2012-12-21 10:00:00,17.29,17.35,17.24,17.26,167500.0,14.0732,14.122,14.0325,14.0488,167500.0
2012-12-21 10:30:00,17.26,17.28,17.23,17.27,47800.0,14.0488,14.065,14.0243,14.0569,47800.0
2012-12-21 11:00:00,17.27,17.31,17.26,17.28,108400.0,14.0569,14.0895,14.0488,14.065,108400.0
2012-12-21 11:30:00,17.28,17.29,17.21,17.24,95500.0,14.065,14.0732,14.0081,14.0325,95500.0
2012-12-21 12:00:00,17.24,17.25,17.19,17.2,55700.0,14.0325,14.0406,13.9918,13.9999,55700.0
2012-12-21 12:30:00,17.21,17.23,17.18,17.22,44400.0,14.0081,14.0243,13.9837,14.0162,44400.0
2012-12-21 13:00:00,17.23,17.25,17.2,17.23,77700.0,14.0243,14.0406,13.9999,14.0243,77700.0
2012-12-21 13:30:00,17.23,17.28,17.22,17.26,72500.0,14.0243,14.065,14.0162,14.0488,72500.0
2012-12-21 14:00:00,17.27,17.28,17.23,17.24,104400.0,14.0569,14.065,14.0243,14.0325,104400.0
2012-12-21 14:30:00,17.25,17.28,17.24,17.26,62400.0,14.0406,14.065,14.0325,14.0488,62400.0
2012-12-21 15:00:00,17.26,17.29,17.23,17.28,140600.0,14.0488,14.0732,14.0243,14.065,140600.0
2012-12-21 15:30:00,17.28,17.36,17.27,17.34,600900.0,14.065,14.1302,14.0569,14.1139,600900.0
2012-12-24 09:30:00,17.28,17.4,17.13,17.35,125500.0,14.065,14.1627,13.943,14.122,125500.0
2012-12-24 10:00:00,17.34,17.37,17.33,17.36,73100.0,14.1139,14.1383,14.1057,14.1302,73100.0
2012-12-24 10:30:00,17.35,17.45,17.35,17.41,159900.0,14.122,14.2034,14.122,14.1709,159900.0
2012-12-24 11:00:00,17.4,17.43,17.31,17.36,169300.0,14.1627,14.1871,14.0895,14.1302,169300.0
2012-12-24 11:30:00,17.37,17.48,17.37,17.46,108700.0,14.1383,14.2278,14.1383,14.2116,108700.0
2012-12-24 12:00:00,17.45,17.56,17.45,17.55,178100.0,14.2034,14.293,14.2034,14.2848,178100.0
2012-12-24 12:30:00,17.54,17.6,17.53,17.54,205100.0,14.2767,14.3255,14.2685,14.2767,205100.0
2012-12-26 09:30:00,17.61,17.74,17.49,17.58,193900.0,14.3336,14.4395,14.236,14.3092,193900.0
2012-12-26 10:00:00,17.59,17.69,17.59,17.66,135100.0,14.3174,14.3988,14.3174,14.3743,135100.0
2012-12-26 10:30:00,17.66,17.68,17.65,17.66,70200.0,14.3743,14.3906,14.3662,14.3743,70200.0
2012-12-26 11:00:00,17.65,17.82,17.65,17.7,249100.0,14.3662,14.5046,14.3662,14.4069,249100.0
2012-12-26 11:30:00,17.7,17.71,17.6,17.61,120200.0,14.4069,14.415,14.3255,14.3336,120200.0
2012-12-26 12:00:00,17.62,17.64,17.55,17.55,130000.0,14.3418,14.3581,14.2848,14.2848,130000.0
2012-12-26 12:30:00,17.55,17.64,17.54,17.56,159300.0,14.2848,14.3581,14.2767,14.293,159300.0
2012-12-26 13:00:00,17.56,17.57,17.52,17.55,71500.0,14.293,14.3011,14.2604,14.2848,71500.0
2012-12-26 13:30:00,17.55,17.55,17.48,17.51,144100.0,14.2848,14.2848,14.2278,14.2523,144100.0
2012-12-26 14:00:00,17.51,17.54,17.48,17.51,145800.0,14.2523,14.2767,14.2278,14.2523,145800.0
2012-12-26 14:30:00,17.48,17.53,17.42,17.51,136400.0,14.2278,14.2685,14.179,14.2523,136400.0
2012-12-26 15:00:00,17.5,17.51,17.45,17.46,164200.0,14.2441,14.2523,14.2034,14.2116,164200.0
2012-12-26 15:30:00,17.46,17.48,17.43,17.45,369300.0,14.2116,14.2278,14.1871,14.2034,369300.0
2012-12-27 09:30:00,17.5,17.51,17.42,17.49,82800.0,14.2441,14.2523,14.179,14.236,82800.0
2012-12-27 10:00:00,17.48,17.5,17.24,17.3,134000.0,14.2278,14.2441,14.0325,14.0813,134000.0
2012-12-27 10:30:00,17.3,17.41,17.29,17.33,155200.0,14.0813,14.1709,14.0732,14.1057,155200.0
2012-12-27 11:00:00,17.34,17.37,17.24,17.26,167000.0,14.1139,14.1383,14.0325,14.0488,167000.0
2012-12-27 11:30:00,17.27,17.32,17.19,17.2,80700.0,14.0569,14.0976,13.9918,13.9999,80700.0
2012-12-27 12:00:00,17.21,17.21,17.13,17.17,121800.0,14.0081,14.0081,13.943,13.9755,121800.0
2012-12-27 12:30:00,17.16,17.28,17.13,17.27,160800.0,13.9674,14.065,13.943,14.0569,160800.0
2012-12-27 13:00:00,17.27,17.29,17.18,17.19,187400.0,14.0569,14.0732,13.9837,13.9918,187400.0
2012-12-27 13:30:00,17.2,17.21,17.17,17.18,79500.0,13.9999,14.0081,13.9755,13.9837,79500.0
2012-12-27 14:00:00,17.18,17.2,17.14,17.19,95300.0,13.9837,13.9999,13.9511,13.9918,95300.0
2012-12-27 14:30:00,17.19,17.34,17.18,17.26,205600.0,13.9918,14.1139,13.9837,14.0488,205600.0
2012-12-27 15:00:00,17.27,17.31,17.24,17.3,170500.0,14.0569,14.0895,14.0325,14.0813,170500.0
2012-12-27 15:30:00,17.3,17.41,17.28,17.36,628000.0,14.0813,14.1709,14.065,14.1302,628000.0
2012-12-28 09:30:00,17.22,17.22,17.12,17.14,63000.0,14.0162,14.0162,13.9348,13.9511,63000.0
2012-12-28 10:00:00,17.14,17.18,17.08,17.16,52800.0,13.9511,13.9837,13.9023,13.9674,52800.0
2012-12-28 10:30:00,17.16,17.3,17.15,17.22,94100.0,13.9674,14.0813,13.9592,14.0162,94100.0
2012-12-28 11:00:00,17.22,17.22,17.15,17.16,79800.0,14.0162,14.0162,13.9592,13.9674,79800.0
2012-12-28 11:30:00,17.16,17.21,17.16,17.2,88700.0,13.9674,14.0081,13.9674,13.9999,88700.0
2012-12-28 12:00:00,17.2,17.26,17.2,17.26,216600.0,13.9999,14.0488,13.9999,14.0488,216600.0
2012-12-28 12:30:00,17.26,17.3,17.25,17.25,60800.0,14.0488,14.0813,14.0406,14.0406,60800.0
2012-12-28 13:00:00,17.25,17.29,17.24,17.28,66200.0,14.0406,14.0732,14.0325,14.065,66200.0
2012-12-28 13:30:00,17.28,17.28,17.24,17.24,88500.0,14.065,14.065,14.0325,14.0325,88500.0
2012-12-28 14:00:00,17.25,17.26,17.19,17.22,178800.0,14.0406,14.0488,13.9918,14.0162,178800.0
2012-12-28 14:30:00,17.21,17.22,17.18,17.18,94600.0,14.0081,14.0162,13.9837,13.9837,94600.0
2012-12-28 15:00:00,17.19,17.2,17.16,17.17,112200.0,13.9918,13.9999,13.9674,13.9755,112200.0
2012-12-28 15:30:00,17.17,17.23,17.06,17.1,322100.0,13.9755,14.0243,13.886,13.9185,322100.0
2012-12-31 09:30:00,17.06,17.24,17.05,17.13,160900.0,13.886,14.0325,13.8778,13.943,160900.0
2012-12-31 10:00:00,17.14,17.19,17.1,17.15,82300.0,13.9511,13.9918,13.9185,13.9592,82300.0
2012-12-31 10:30:00,17.14,17.14,17.03,17.04,97000.0,13.9511,13.9511,13.8616,13.8697,97000.0
2012-12-31 11:00:00,17.03,17.17,17.03,17.13,96000.0,13.8616,13.9755,13.8616,13.943,96000.0
2012-12-31 11:30:00,17.14,17.15,17.11,17.13,39400.0,13.9511,13.9592,13.9267,13.943,39400.0
2012-12-31 12:00:00,17.14,17.2,17.14,17.18,42000.0,13.9511,13.9999,13.9511,13.9837,42000.0
2012-12-31 12:30:00,17.19,17.33,17.19,17.3,177200.0,13.9918,14.1057,13.9918,14.0813,177200.0
2012-12-31 13:00:00,17.3,17.34,17.24,17.34,103400.0,14.0813,14.1139,14.0325,14.1139,103400.0
2012-12-31 13:30:00,17.34,17.43,17.3,17.35,205100.0,14.1139,14.1871,14.0813,14.122,205100.0
2012-12-31 14:00:00,17.35,17.38,17.33,17.38,76800.0,14.122,14.1464,14.1057,14.1464,76800.0
2012-12-31 14:30:00,17.38,17.48,17.37,17.48,86300.0,14.1464,14.2278,14.1383,14.2278,86300.0
2012-12-31 15:00:00,17.48,17.52,17.37,17.4,162700.0,14.2278,14.2604,14.1383,14.1627,162700.0
2012-12-31 15:30:00,17.41,17.53,17.41,17.52,546600.0,14.1709,14.2685,14.1709,14.2604,546600.0
2013-01-02 09:30:00,17.9,18.1,17.78,17.93,234600.0,14.5697,14.7325,14.472,14.5941,234600.0
2013-01-02 10:00:00,17.94,17.97,17.85,17.94,189900.0,14.6023,14.6267,14.529,14.6023,189900.0
2013-01-02 10:30:00,17.93,17.94,17.86,17.88,151400.0,14.5941,14.6023,14.5371,14.5534,151400.0
2013-01-02 11:00:00,17.87,17.9,17.84,17.9,118400.0,14.5453,14.5697,14.5209,14.5697,118400.0
2013-01-02 11:30:00,17.9,17.91,17.83,17.83,132000.0,14.5697,14.5778,14.5127,14.5127,132000.0
2013-01-02 12:00:00,17.84,17.88,17.81,17.87,139900.0,14.5209,14.5534,14.4964,14.5453,139900.0
2013-01-02 12:30:00,17.87,17.88,17.83,17.83,83200.0,14.5453,14.5534,14.5127,14.5127,83200.0
2013-01-02 13:00:00,17.83,17.87,17.82,17.85,91200.0,14.5127,14.5453,14.5046,14.529,91200.0
2013-01-02 13:30:00,17.85,17.92,17.84,17.92,86100.0,14.529,14.586,14.5209,14.586,86100.0
2013-01-02 14:00:00,17.91,17.93,17.89,17.91,160500.0,14.5778,14.5941,14.5616,14.5778,160500.0
2013-01-02 14:30:00,17.91,17.91,17.85,17.87,99100.0,14.5778,14.5778,14.529,14.5453,99100.0
2013-01-02 15:00:00,17.86,17.88,17.81,17.83,128100.0,14.5371,14.5534,14.4964,14.5127,128100.0
2013-01-02 15:30:00,17.83,17.94,17.82,17.94,415400.0,14.5127,14.6023,14.5046,14.6023,415400.0
2013-01-03 09:30:00,17.92,17.99,17.92,17.99,123800.0,14.586,14.643,14.586,14.643,123800.0
2013-01-03 10:00:00,17.99,18.02,17.96,18.01,150500.0,14.643,14.6674,14.6185,14.6592,150500.0
2013-01-03 10:30:00,18.01,18.15,18.01,18.15,139100.0,14.6592,14.7732,14.6592,14.7732,139100.0
2013-01-03 11:00:00,18.14,18.25,18.14,18.22,97700.0,14.765,14.8546,14.765,14.8302,97700.0
2013-01-03 11:30:00,18.23,18.32,18.23,18.28,149700.0,14.8383,14.9116,14.8383,14.879,149700.0
2013-01-03 12:00:00,18.29,18.29,18.23,18.23,89100.0,14.8871,14.8871,14.8383,14.8383,89100.0
2013-01-03 12:30:00,18.24,18.25,18.2,18.23,78900.0,14.8464,14.8546,14.8139,14.8383,78900.0
2013-01-03 13:00:00,18.23,18.23,18.1,18.12,113700.0,14.8383,14.8383,14.7325,14.7488,113700.0
2013-01-03 13:30:00,18.13,18.18,18.1,18.14,119100.0,14.7569,14.7976,14.7325,14.765,119100.0
2013-01-03 14:00:00,18.13,18.14,18.03,18.06,108100.0,14.7569,14.765,14.6755,14.6999,108100.0
2013-01-03 14:30:00,18.07,18.11,18.04,18.09,95900.0,14.7081,14.7406,14.6836,14.7243,95900.0
2013-01-03 15:00:00,18.09,18.1,18.01,18.02,93400.0,14.7243,14.7325,14.6592,14.6674,93400.0
2013-01-03 15:30:00,18.02,18.03,17.96,18.01,458300.0,14.6674,14.6755,14.6185,14.6592,458300.0
2013-01-04 09:30:00,18.02,18.08,18.0,18.07,63100.0,14.6674,14.7162,14.6511,14.7081,63100.0
2013-01-04 10:00:00,18.09,18.1,18.05,18.08,72100.0,14.7243,14.7325,14.6918,14.7162,72100.0
2013-01-04 10:30:00,18.09,18.12,18.03,18.03,81400.0,14.7243,14.7488,14.6755,14.6755,81400.0
2013-01-04 11:00:00,18.03,18.1,18.01,18.06,105700.0,14.6755,14.7325,14.6592,14.6999,105700.0
2013-01-04 11:30:00,18.07,18.09,18.06,18.07,52500.0,14.7081,14.7243,14.6999,14.7081,52500.0
2013-01-04 12:00:00,18.07,18.09,18.05,18.08,41000.0,14.7081,14.7243,14.6918,14.7162,41000.0
2013-01-04 12:30:00,18.07,18.08,18.04,18.05,33800.0,14.7081,14.7162,14.6836,14.6918,33800.0
2013-01-04 13:00:00,18.05,18.05,17.99,18.0,71600.0,14.6918,14.6918,14.643,14.6511,71600.0
2013-01-04 13:30:00,18.0,18.01,17.97,17.99,53800.0,14.6511,14.6592,14.6267,14.643,53800.0
2013-01-04 14:00:00,18.0,18.03,17.98,18.02,73000.0,14.6511,14.6755,14.6348,14.6674,73000.0
2013-01-04 14:30:00,18.03,18.05,18.02,18.05,108000.0,14.6755,14.6918,14.6674,14.6918,108000.0
2013-01-04 15:00:00,18.05,18.09,18.04,18.08,161600.0,14.6918,14.7243,14.6836,14.7162,161600.0
2013-01-04 15:30:00,18.07,18.15,18.07,18.1,291000.0,14.7081,14.7732,14.7081,14.7325,291000.0
2013-01-07 09:30:00,18.0,18.09,18.0,18.05,71300.0,14.6511,14.7243,14.6511,14.6918,71300.0
2013-01-07 10:00:00,18.06,18.12,18.05,18.08,66900.0,14.6999,14.7488,14.6918,14.7162,66900.0
2013-01-07 10:30:00,18.1,18.11,18.05,18.06,71100.0,14.7325,14.7406,14.6918,14.6999,71100.0
2013-01-07 11:00:00,18.07,18.09,18.05,18.07,73800.0,14.7081,14.7243,14.6918,14.7081,73800.0
2013-01-07 11:30:00,18.07,18.09,18.03,18.03,51200.0,14.7081,14.7243,14.6755,14.6755,51200.0
2013-01-07 12:00:00,18.02,18.05,18.0,18.02,68500.0,14.6674,14.6918,14.6511,14.6674,68500.0
2013-01-07 12:30:00,18.03,18.05,18.0,18.0,27000.0,14.6755,14.6918,14.6511,14.6511,27000.0
2013-01-07 13:00:00,18.01,18.07,18.01,18.06,65300.0,14.6592,14.7081,14.6592,14.6999,65300.0
2013-01-07 13:30:00,18.07,18.07,18.04,18.05,46500.0,14.7081,14.7081,14.6836,14.6918,46500.0
2013-01-07 14:00:00,18.04,18.08,18.03,18.06,69700.0,14.6836,14.7162,14.6755,14.6999,69700.0
2013-01-07 14:30:00,18.06,18.09,18.02,18.03,209800.0,14.6999,14.7243,14.6674,14.6755,209800.0
2013-01-07 15:00:00,18.03,18.13,18.02,18.13,302100.0,14.6755,14.7569,14.6674,14.7569,302100.0
2013-01-07 15:30:00,18.12,18.17,18.12,18.16,377500.0,14.7488,14.7895,14.7488,14.7813,377500.0
2013-01-08 09:30:00,18.17,18.25,18.1,18.21,143800.0,14.7895,14.8546,14.7325,14.822,143800.0
2013-01-08 10:00:00,18.21,18.25,18.17,18.2,313900.0,14.822,14.8546,14.7895,14.8139,313900.0
2013-01-08 10:30:00,18.21,18.21,18.16,18.2,151400.0,14.822,14.822,14.7813,14.8139,151400.0
2013-01-08 11:00:00,18.19,18.2,18.11,18.16,199400.0,14.8057,14.8139,14.7406,14.7813,199400.0
2013-01-08 11:30:00,18.16,18.2,18.14,18.19,152500.0,14.7813,14.8139,14.765,14.8057,152500.0
2013-01-08 12:00:00,18.2,18.2,18.1,18.11,81400.0,14.8139,14.8139,14.7325,14.7406,81400.0
2013-01-08 12:30:00,18.11,18.17,18.11,18.14,71000.0,14.7406,14.7895,14.7406,14.765,71000.0
2013-01-08 13:00:00,18.15,18.18,18.14,18.18,64000.0,14.7732,14.7976,14.765,14.7976,64000.0
2013-01-08 13:30:00,18.18,18.26,18.17,18.26,85800.0,14.7976,14.8627,14.7895,14.8627,85800.0
2013-01-08 14:00:00,18.26,18.29,18.26,18.28,86600.0,14.8627,14.8871,14.8627,14.879,86600.0
2013-01-08 14:30:00,18.29,18.29,18.21,18.21,132600.0,14.8871,14.8871,14.822,14.822,132600.0
2013-01-08 15:00:00,18.21,18.26,18.21,18.23,213900.0,14.822,14.8627,14.822,14.8383,213900.0
2013-01-08 15:30:00,18.22,18.25,18.16,18.18,582100.0,14.8302,14.8546,14.7813,14.7976,582100.0
2013-01-09 09:30:00,18.22,18.26,18.15,18.19,248600.0,14.8302,14.8627,14.7732,14.8057,248600.0
2013-01-09 10:00:00,18.2,18.23,18.19,18.22,53300.0,14.8139,14.8383,14.8057,14.8302,53300.0
2013-01-09 10:30:00,18.22,18.3,18.21,18.3,129500.0,14.8302,14.8953,14.822,14.8953,129500.0
2013-01-09 11:00:00,18.3,18.35,18.28,18.29,95100.0,14.8953,14.936,14.879,14.8871,95100.0
2013-01-09 11:30:00,18.29,18.3,18.24,18.25,62300.0,14.8871,14.8953,14.8464,14.8546,62300.0
2013-01-09 12:00:00,18.25,18.27,18.24,18.26,25500.0,14.8546,14.8709,14.8464,14.8627,25500.0
2013-01-09 12:30:00,18.26,18.28,18.22,18.23,92200.0,14.8627,14.879,14.8302,14.8383,92200.0
2013-01-09 13:00:00,18.23,18.24,18.19,18.21,48400.0,14.8383,14.8464,14.8057,14.822,48400.0
2013-01-09 13:30:00,18.21,18.25,18.21,18.23,101800.0,14.822,14.8546,14.822,14.8383,101800.0
2013-01-09 14:00:00,18.23,18.23,18.2,18.21,75600.0,14.8383,14.8383,14.8139,14.822,75600.0
2013-01-09 14:30:00,18.22,18.23,18.14,18.16,71500.0,14.8302,14.8383,14.765,14.7813,71500.0
2013-01-09 15:00:00,18.15,18.2,18.14,18.19,165700.0,14.7732,14.8139,14.765,14.8057,165700.0
2013-01-09 15:30:00,18.2,18.25,18.19,18.22,324100.0,14.8139,14.8546,14.8057,14.8302,324100.0
2013-01-10 09:30:00,18.3,18.3,18.18,18.28,154200.0,14.8953,14.8953,14.7976,14.879,154200.0
2013-01-10 10:00:00,18.27,18.33,18.17,18.17,335900.0,14.8709,14.9197,14.7895,14.7895,335900.0
2013-01-10 10:30:00,18.18,18.22,18.15,18.18,125000.0,14.7976,14.8302,14.7732,14.7976,125000.0
2013-01-10 11:00:00,18.17,18.21,18.15,18.2,53300.0,14.7895,14.822,14.7732,14.8139,53300.0
2013-01-10 11:30:00,18.21,18.21,18.17,18.19,81100.0,14.822,14.822,14.7895,14.8057,81100.0
2013-01-10 12:00:00,18.19,18.22,18.17,18.21,68500.0,14.8057,14.8302,14.7895,14.822,68500.0
2013-01-10 12:30:00,18.21,18.25,18.18,18.24,52700.0,14.822,14.8546,14.7976,14.8464,52700.0
2013-01-10 13:00:00,18.25,18.25,18.21,18.21,49900.0,14.8546,14.8546,14.822,14.822,49900.0
2013-01-10 13:30:00,18.21,18.22,18.16,18.17,103300.0,14.822,14.8302,14.7813,14.7895,103300.0
2013-01-10 14:00:00,18.16,18.18,18.11,18.12,57400.0,14.7813,14.7976,14.7406,14.7488,57400.0
2013-01-10 14:30:00,18.13,18.21,18.13,18.2,401300.0,14.7569,14.822,14.7569,14.8139,401300.0
2013-01-10 15:00:00,18.2,18.25,18.19,18.25,150100.0,14.8139,14.8546,14.8057,14.8546,150100.0
2013-01-10 15:30:00,18.25,18.29,18.23,18.29,277900.0,14.8546,14.8871,14.8383,14.8871,277900.0
2013-01-11 09:30:00,18.27,18.27,18.03,18.03,129700.0,14.8709,14.8709,14.6755,14.6755,129700.0
2013-01-11 10:00:00,18.04,18.04,17.93,18.01,144500.0,14.6836,14.6836,14.5941,14.6592,144500.0
2013-01-11 10:30:00,18.0,18.08,18.0,18.02,95200.0,14.6511,14.7162,14.6511,14.6674,95200.0
2013-01-11 11:00:00,18.02,18.03,17.95,17.95,73900.0,14.6674,14.6755,14.6104,14.6104,73900.0
2013-01-11 11:30:00,17.94,17.96,17.86,17.89,95900.0,14.6023,14.6185,14.5371,14.5616,95900.0
2013-01-11 12:00:00,17.89,17.92,17.89,17.9,65600.0,14.5616,14.586,14.5616,14.5697,65600.0
2013-01-11 12:30:00,17.89,18.0,17.87,18.0,159100.0,14.5616,14.6511,14.5453,14.6511,159100.0
2013-01-11 13:00:00,18.0,18.03,18.0,18.02,121400.0,14.6511,14.6755,14.6511,14.6674,121400.0
2013-01-11 13:30:00,18.02,18.04,18.01,18.04,46200.0,14.6674,14.6836,14.6592,14.6836,46200.0
2013-01-11 14:00:00,18.04,18.09,18.02,18.09,80600.0,14.6836,14.7243,14.6674,14.7243,80600.0
2013-01-11 14:30:00,18.09,18.09,18.08,18.09,48000.0,14.7243,14.7243,14.7162,14.7243,48000.0
2013-01-11 15:00:00,18.08,18.21,18.08,18.21,158900.0,14.7162,14.822,14.7162,14.822,158900.0
2013-01-11 15:30:00,18.2,18.22,18.18,18.21,243200.0,14.8139,14.8302,14.7976,14.822,243200.0
2013-01-14 09:30:00,18.23,18.34,18.21,18.25,98900.0,14.8383,14.9278,14.822,14.8546,98900.0
2013-01-14 10:00:00,18.25,18.25,18.2,18.2,31600.0,14.8546,14.8546,14.8139,14.8139,31600.0
2013-01-14 10:30:00,18.21,18.28,18.21,18.27,38300.0,14.822,14.879,14.822,14.8709,38300.0
2013-01-14 11:00:00,18.26,18.27,18.23,18.26,106400.0,14.8627,14.8709,14.8383,14.8627,106400.0
2013-01-14 11:30:00,18.27,18.31,18.25,18.29,61200.0,14.8709,14.9034,14.8546,14.8871,61200.0
2013-01-14 12:00:00,18.29,18.3,18.27,18.3,28700.0,14.8871,14.8953,14.8709,14.8953,28700.0
2013-01-14 12:30:00,18.29,18.34,18.29,18.33,45300.0,14.8871,14.9278,14.8871,14.9197,45300.0
2013-01-14 13:00:00,18.33,18.39,18.32,18.36,72100.0,14.9197,14.9685,14.9116,14.9441,72100.0
2013-01-14 13:30:00,18.36,18.36,18.3,18.31,78700.0,14.9441,14.9441,14.8953,14.9034,78700.0
2013-01-14 14:00:00,18.32,18.35,18.31,18.33,107400.0,14.9116,14.936,14.9034,14.9197,107400.0
2013-01-14 14:30:00,18.32,18.35,18.29,18.3,118300.0,14.9116,14.936,14.8871,14.8953,118300.0
2013-01-14 15:00:00,18.29,18.35,18.28,18.31,160100.0,14.8871,14.936,14.879,14.9034,160100.0
2013-01-14 15:30:00,18.31,18.37,18.29,18.34,445700.0,14.9034,14.9523,14.8871,14.9278,445700.0
2013-01-15 09:30:00,18.2,18.28,18.2,18.24,97600.0,14.8139,14.879,14.8139,14.8464,97600.0
2013-01-15 10:00:00,18.23,18.24,18.1,18.11,89100.0,14.8383,14.8464,14.7325,14.7406,89100.0
2013-01-15 10:30:00,18.11,18.16,18.1,18.14,114900.0,14.7406,14.7813,14.7325,14.765,114900.0
2013-01-15 11:00:00,18.14,18.14,18.09,18.11,82100.0,14.765,14.765,14.7243,14.7406,82100.0
2013-01-15 11:30:00,18.11,18.14,18.08,18.09,113000.0,14.7406,14.765,14.7162,14.7243,113000.0
2013-01-15 12:00:00,18.08,18.16,18.08,18.14,68500.0,14.7162,14.7813,14.7162,14.765,68500.0
2013-01-15 12:30:00,18.15,18.2,18.14,18.19,88400.0,14.7732,14.8139,14.765,14.8057,88400.0
2013-01-15 13:00:00,18.2,18.21,18.17,18.19,68700.0,14.8139,14.822,14.7895,14.8057,68700.0
2013-01-15 13:30:00,18.19,18.2,18.15,18.15,62000.0,14.8057,14.8139,14.7732,14.7732,62000.0
2013-01-15 14:00:00,18.16,18.18,18.14,18.16,46600.0,14.7813,14.7976,14.765,14.7813,46600.0
2013-01-15 14:30:00,18.16,18.22,18.16,18.21,57100.0,14.7813,14.8302,14.7813,14.822,57100.0
2013-01-15 15:00:00,18.22,18.28,18.21,18.27,126200.0,14.8302,14.879,14.822,14.8709,126200.0
2013-01-15 15:30:00,18.27,18.3,18.26,18.29,214800.0,14.8709,14.8953,14.8627,14.8871,214800.0
2013-01-16 09:30:00,18.56,18.65,18.45,18.51,275800.0,15.1069,15.1802,15.0174,15.0662,275800.0
2013-01-16 10:00:00,18.51,18.52,18.43,18.43,166800.0,15.0662,15.0743,15.0011,15.0011,166800.0
2013-01-16 10:30:00,18.43,18.48,18.4,18.47,265400.0,15.0011,15.0418,14.9767,15.0336,265400.0
2013-01-16 11:00:00,18.46,18.5,18.44,18.5,110400.0,15.0255,15.0581,15.0092,15.0581,110400.0
2013-01-16 11:30:00,18.5,18.6,18.49,18.55,100400.0,15.0581,15.1395,15.0499,15.0988,100400.0
2013-01-16 12:00:00,18.56,18.64,18.55,18.62,89600.0,15.1069,15.172,15.0988,15.1557,89600.0
2013-01-16 12:30:00,18.61,18.61,18.58,18.59,48600.0,15.1476,15.1476,15.1232,15.1313,48600.0
2013-01-16 13:00:00,18.6,18.61,18.57,18.58,57300.0,15.1395,15.1476,15.115,15.1232,57300.0
2013-01-16 13:30:00,18.59,18.64,18.59,18.62,46600.0,15.1313,15.172,15.1313,15.1557,46600.0
2013-01-16 14:00:00,18.62,18.65,18.6,18.62,117100.0,15.1557,15.1802,15.1395,15.1557,117100.0
2013-01-16 14:30:00,18.62,18.62,18.59,18.6,67400.0,15.1557,15.1557,15.1313,15.1395,67400.0
2013-01-16 15:00:00,18.61,18.61,18.58,18.6,94100.0,15.1476,15.1476,15.1232,15.1395,94100.0
2013-01-16 15:30:00,18.6,18.61,18.59,18.6,250300.0,15.1395,15.1476,15.1313,15.1395,250300.0
2013-01-17 09:30:00,18.7,18.7,18.61,18.67,97100.0,15.2209,15.2209,15.1476,15.1964,97100.0
2013-01-17 10:00:00,18.67,18.72,18.6,18.72,117500.0,15.1964,15.2371,15.1395,15.2371,117500.0
2013-01-17 10:30:00,18.71,18.77,18.71,18.73,110600.0,15.229,15.2778,15.229,15.2453,110600.0
2013-01-17 11:00:00,18.73,18.75,18.71,18.71,61500.0,15.2453,15.2616,15.229,15.229,61500.0
2013-01-17 11:30:00,18.72,18.77,18.71,18.75,103900.0,15.2371,15.2778,15.229,15.2616,103900.0
2013-01-17 12:00:00,18.74,18.84,18.74,18.84,56800.0,15.2534,15.3348,15.2534,15.3348,56800.0
2013-01-17 12:30:00,18.84,18.86,18.82,18.82,65900.0,15.3348,15.3511,15.3185,15.3185,65900.0
2013-01-17 13:00:00,18.82,18.87,18.82,18.86,55900.0,15.3185,15.3592,15.3185,15.3511,55900.0
2013-01-17 13:30:00,18.86,18.91,18.84,18.91,47000.0,15.3511,15.3918,15.3348,15.3918,47000.0
2013-01-17 14:00:00,18.91,18.95,18.91,18.94,66800.0,15.3918,15.4243,15.3918,15.4162,66800.0
2013-01-17 14:30:00,18.93,18.94,18.82,18.85,163200.0,15.4081,15.4162,15.3185,15.3429,163200.0
2013-01-17 15:00:00,18.85,18.88,18.84,18.85,226200.0,15.3429,15.3674,15.3348,15.3429,226200.0
2013-01-17 15:30:00,18.86,18.87,18.79,18.83,354700.0,15.3511,15.3592,15.2941,15.3267,354700.0
2013-01-18 09:30:00,18.85,18.89,18.64,18.65,224400.0,15.3429,15.3755,15.172,15.1802,224400.0
2013-01-18 10:00:00,18.65,18.65,18.53,18.55,77500.0,15.1802,15.1802,15.0825,15.0988,77500.0
2013-01-18 10:30:00,18.55,18.61,18.54,18.58,77900.0,15.0988,15.1476,15.0906,15.1232,77900.0
2013-01-18 11:00:00,18.58,18.58,18.52,18.57,77400.0,15.1232,15.1232,15.0743,15.115,77400.0
2013-01-18 11:30:00,18.57,18.58,18.53,18.57,48400.0,15.115,15.1232,15.0825,15.115,48400.0
2013-01-18 12:00:00,18.56,18.6,18.55,18.59,72500.0,15.1069,15.1395,15.0988,15.1313,72500.0
2013-01-18 12:30:00,18.58,18.67,18.58,18.64,59000.0,15.1232,15.1964,15.1232,15.172,59000.0
2013-01-18 13:00:00,18.65,18.69,18.64,18.64,47000.0,15.1802,15.2127,15.172,15.172,47000.0
2013-01-18 13:30:00,18.65,18.66,18.63,18.66,42000.0,15.1802,15.1883,15.1639,15.1883,42000.0
2013-01-18 14:00:00,18.66,18.69,18.65,18.68,37600.0,15.1883,15.2127,15.1802,15.2046,37600.0
2013-01-18 14:30:00,18.69,18.7,18.67,18.69,55900.0,15.2127,15.2209,15.1964,15.2127,55900.0
2013-01-18 15:00:00,18.69,18.74,18.68,18.73,107300.0,15.2127,15.2534,15.2046,15.2453,107300.0
2013-01-18 15:30:00,18.74,18.79,18.73,18.78,270200.0,15.2534,15.2941,15.2453,15.286,270200.0
2013-01-22 09:30:00,18.76,18.84,18.64,18.65,102000.0,15.2697,15.3348,15.172,15.1802,102000.0
2013-01-22 10:00:00,18.65,18.65,18.59,18.62,75400.0,15.1802,15.1802,15.1313,15.1557,75400.0
2013-01-22 10:30:00,18.62,18.66,18.6,18.64,85100.0,15.1557,15.1883,15.1395,15.172,85100.0
2013-01-22 11:00:00,18.64,18.64,18.54,18.54,136400.0,15.172,15.172,15.0906,15.0906,136400.0
2013-01-22 11:30:00,18.55,18.56,18.52,18.54,155400.0,15.0988,15.1069,15.0743,15.0906,155400.0
2013-01-22 12:00:00,18.54,18.62,18.5,18.59,423800.0,15.0906,15.1557,15.0581,15.1313,423800.0
2013-01-22 12:30:00,18.59,18.73,18.58,18.66,1129100.0,15.1313,15.2453,15.1232,15.1883,1129100.0
2013-01-22 13:00:00,18.67,18.81,18.66,18.81,89400.0,15.1964,15.3104,15.1883,15.3104,89400.0
2013-01-22 13:30:00,18.8,18.83,18.66,18.66,186900.0,15.3022,15.3267,15.1883,15.1883,186900.0
2013-01-22 14:00:00,18.66,18.74,18.66,18.71,55100.0,15.1883,15.2534,15.1883,15.229,55100.0
2013-01-22 14:30:00,18.71,18.77,18.7,18.76,217600.0,15.229,15.2778,15.2209,15.2697,217600.0
2013-01-22 15:00:00,18.76,18.85,18.76,18.83,222100.0,15.2697,15.3429,15.2697,15.3267,222100.0
2013-01-22 15:30:00,18.84,18.86,18.79,18.85,406800.0,15.3348,15.3511,15.2941,15.3429,406800.0
2013-01-23 09:30:00,18.82,18.93,18.77,18.93,88200.0,15.3185,15.4081,15.2778,15.4081,88200.0
2013-01-23 10:00:00,18.91,18.91,18.83,18.83,151600.0,15.3918,15.3918,15.3267,15.3267,151600.0
2013-01-23 10:30:00,18.84,18.84,18.78,18.8,104400.0,15.3348,15.3348,15.286,15.3022,104400.0
2013-01-23 11:00:00,18.81,18.86,18.8,18.83,94800.0,15.3104,15.3511,15.3022,15.3267,94800.0
2013-01-23 11:30:00,18.83,18.88,18.82,18.86,77900.0,15.3267,15.3674,15.3185,15.3511,77900.0
2013-01-23 12:00:00,18.87,18.91,18.86,18.9,54500.0,15.3592,15.3918,15.3511,15.3836,54500.0
2013-01-23 12:30:00,18.9,18.9,18.83,18.86,49500.0,15.3836,15.3836,15.3267,15.3511,49500.0
2013-01-23 13:00:00,18.86,18.95,18.86,18.92,101700.0,15.3511,15.4243,15.3511,15.3999,101700.0
2013-01-23 13:30:00,18.92,18.98,18.92,18.98,82000.0,15.3999,15.4488,15.3999,15.4488,82000.0
2013-01-23 14:00:00,18.98,19.0,18.95,18.98,127700.0,15.4488,15.465,15.4243,15.4488,127700.0
2013-01-23 14:30:00,18.98,18.99,18.92,18.93,48900.0,15.4488,15.4569,15.3999,15.4081,48900.0
2013-01-23 15:00:00,18.92,18.93,18.84,18.86,146600.0,15.3999,15.4081,15.3348,15.3511,146600.0
2013-01-23 15:30:00,18.86,18.96,18.86,18.93,507200.0,15.3511,15.4325,15.3511,15.4081,507200.0
2013-01-24 09:30:00,18.93,19.04,18.88,19.0,74600.0,15.4081,15.4976,15.3674,15.465,74600.0
2013-01-24 10:00:00,19.01,19.01,18.89,18.92,62500.0,15.4732,15.4732,15.3755,15.3999,62500.0
2013-01-24 10:30:00,18.92,18.99,18.91,18.94,133100.0,15.3999,15.4569,15.3918,15.4162,133100.0
2013-01-24 11:00:00,18.94,18.94,18.86,18.89,116700.0,15.4162,15.4162,15.3511,15.3755,116700.0
2013-01-24 11:30:00,18.9,18.95,18.9,18.93,85600.0,15.3836,15.4243,15.3836,15.4081,85600.0
2013-01-24 12:00:00,18.93,18.97,18.92,18.96,67100.0,15.4081,15.4406,15.3999,15.4325,67100.0
2013-01-24 12:30:00,18.97,18.97,18.91,18.92,107000.0,15.4406,15.4406,15.3918,15.3999,107000.0
2013-01-24 13:00:00,18.92,18.92,18.87,18.92,97000.0,15.3999,15.3999,15.3592,15.3999,97000.0
2013-01-24 13:30:00,18.91,18.92,18.82,18.9,124800.0,15.3918,15.3999,15.3185,15.3836,124800.0
2013-01-24 14:00:00,18.89,18.9,18.87,18.9,37400.0,15.3755,15.3836,15.3592,15.3836,37400.0
2013-01-24 14:30:00,18.9,18.96,18.89,18.93,61900.0,15.3836,15.4325,15.3755,15.4081,61900.0
2013-01-24 15:00:00,18.93,18.93,18.89,18.91,80400.0,15.4081,15.4081,15.3755,15.3918,80400.0
2013-01-24 15:30:00,18.91,18.95,18.9,18.92,290900.0,15.3918,15.4243,15.3836,15.3999,290900.0
2013-01-25 09:30:00,18.99,19.02,18.91,18.99,36300.0,15.4569,15.4813,15.3918,15.4569,36300.0
2013-01-25 10:00:00,18.98,18.99,18.89,18.89,51800.0,15.4488,15.4569,15.3755,15.3755,51800.0
2013-01-25 10:30:00,18.89,18.94,18.88,18.88,64300.0,15.3755,15.4162,15.3674,15.3674,64300.0
2013-01-25 11:00:00,18.89,18.92,18.86,18.89,96200.0,15.3755,15.3999,15.3511,15.3755,96200.0
2013-01-25 11:30:00,18.89,18.91,18.86,18.87,104500.0,15.3755,15.3918,15.3511,15.3592,104500.0
2013-01-25 12:00:00,18.86,18.91,18.83,18.84,74500.0,15.3511,15.3918,15.3267,15.3348,74500.0
2013-01-25 12:30:00,18.83,18.85,18.75,18.77,88900.0,15.3267,15.3429,15.2616,15.2778,88900.0
2013-01-25 13:00:00,18.76,18.78,18.73,18.74,96200.0,15.2697,15.286,15.2453,15.2534,96200.0
2013-01-25 13:30:00,18.73,18.74,18.66,18.72,112100.0,15.2453,15.2534,15.1883,15.2371,112100.0
2013-01-25 14:00:00,18.72,18.75,18.67,18.69,172200.0,15.2371,15.2616,15.1964,15.2127,172200.0
2013-01-25 14:30:00,18.69,18.71,18.61,18.62,350700.0,15.2127,15.229,15.1476,15.1557,350700.0
2013-01-25 15:00:00,18.61,18.62,18.54,18.61,470200.0,15.1476,15.1557,15.0906,15.1476,470200.0
2013-01-25 15:30:00,18.61,18.64,18.49,18.61,1100200.0,15.1476,15.172,15.0499,15.1476,1100200.0
2013-01-28 09:30:00,18.62,18.72,18.48,18.5,98200.0,15.1557,15.2371,15.0418,15.0581,98200.0
2013-01-28 10:00:00,18.49,18.52,18.41,18.48,71000.0,15.0499,15.0743,14.9848,15.0418,71000.0
2013-01-28 10:30:00,18.48,18.58,18.48,18.52,115100.0,15.0418,15.1232,15.0418,15.0743,115100.0
2013-01-28 11:00:00,18.52,18.65,18.52,18.65,95600.0,15.0743,15.1802,15.0743,15.1802,95600.0
2013-01-28 11:30:00,18.65,18.71,18.64,18.71,87300.0,15.1802,15.229,15.172,15.229,87300.0
2013-01-28 12:00:00,18.71,18.78,18.66,18.69,122100.0,15.229,15.286,15.1883,15.2127,122100.0
2013-01-28 12:30:00,18.69,18.69,18.63,18.64,74300.0,15.2127,15.2127,15.1639,15.172,74300.0
2013-01-28 13:00:00,18.65,18.65,18.56,18.57,62400.0,15.1802,15.1802,15.1069,15.115,62400.0
2013-01-28 13:30:00,18.56,18.61,18.55,18.6,75200.0,15.1069,15.1476,15.0988,15.1395,75200.0
2013-01-28 14:00:00,18.6,18.62,18.59,18.62,60900.0,15.1395,15.1557,15.1313,15.1557,60900.0
2013-01-28 14:30:00,18.62,18.65,18.62,18.64,53500.0,15.1557,15.1802,15.1557,15.172,53500.0
2013-01-28 15:00:00,18.64,18.68,18.59,18.62,183000.0,15.172,15.2046,15.1313,15.1557,183000.0
2013-01-28 15:30:00,18.62,18.65,18.59,18.63,186900.0,15.1557,15.1802,15.1313,15.1639,186900.0
2013-01-29 09:30:00,18.58,18.66,18.57,18.58,38700.0,15.1232,15.1883,15.115,15.1232,38700.0
2013-01-29 10:00:00,18.58,18.59,18.53,18.54,36500.0,15.1232,15.1313,15.0825,15.0906,36500.0
2013-01-29 10:30:00,18.55,18.56,18.51,18.54,161700.0,15.0988,15.1069,15.0662,15.0906,161700.0
2013-01-29 11:00:00,18.54,18.57,18.53,18.57,47900.0,15.0906,15.115,15.0825,15.115,47900.0
2013-01-29 11:30:00,18.57,18.62,18.56,18.59,50100.0,15.115,15.1557,15.1069,15.1313,50100.0
2013-01-29 12:00:00,18.59,18.59,18.5,18.52,86800.0,15.1313,15.1313,15.0581,15.0743,86800.0
2013-01-29 12:30:00,18.53,18.55,18.5,18.55,24000.0,15.0825,15.0988,15.0581,15.0988,24000.0
2013-01-29 13:00:00,18.55,18.57,18.54,18.57,31400.0,15.0988,15.115,15.0906,15.115,31400.0
2013-01-29 13:30:00,18.57,18.61,18.57,18.61,50300.0,15.115,15.1476,15.115,15.1476,50300.0
2013-01-29 14:00:00,18.61,18.64,18.61,18.62,36700.0,15.1476,15.172,15.1476,15.1557,36700.0
2013-01-29 14:30:00,18.62,18.65,18.61,18.65,31200.0,15.1557,15.1802,15.1476,15.1802,31200.0
2013-01-29 15:00:00,18.64,18.67,18.63,18.66,94700.0,15.172,15.1964,15.1639,15.1883,94700.0
2013-01-29 15:30:00,18.66,18.69,18.64,18.68,223500.0,15.1883,15.2127,15.172,15.2046,223500.0
2013-01-30 09:30:00,18.64,18.74,18.62,18.67,108200.0,15.172,15.2534,15.1557,15.1964,108200.0
2013-01-30 10:00:00,18.67,18.68,18.63,18.67,81500.0,15.1964,15.2046,15.1639,15.1964,81500.0
2013-01-30 10:30:00,18.66,18.73,18.64,18.72,75100.0,15.1883,15.2453,15.172,15.2371,75100.0
2013-01-30 11:00:00,18.72,18.75,18.69,18.7,107500.0,15.2371,15.2616,15.2127,15.2209,107500.0
2013-01-30 11:30:00,18.7,18.72,18.69,18.71,110400.0,15.2209,15.2371,15.2127,15.229,110400.0
2013-01-30 12:00:00,18.71,18.74,18.71,18.71,66500.0,15.229,15.2534,15.229,15.229,66500.0
2013-01-30 12:30:00,18.72,18.73,18.7,18.72,34100.0,15.2371,15.2453,15.2209,15.2371,34100.0
2013-01-30 13:00:00,18.73,18.77,18.72,18.76,44300.0,15.2453,15.2778,15.2371,15.2697,44300.0
2013-01-30 13:30:00,18.77,18.79,18.75,18.75,49700.0,15.2778,15.2941,15.2616,15.2616,49700.0
2013-01-30 14:00:00,18.76,18.83,18.75,18.8,139600.0,15.2697,15.3267,15.2616,15.3022,139600.0
2013-01-30 14:30:00,18.8,18.81,18.71,18.73,116800.0,15.3022,15.3104,15.229,15.2453,116800.0
2013-01-30 15:00:00,18.73,18.74,18.66,18.67,135100.0,15.2453,15.2534,15.1883,15.1964,135100.0
2013-01-30 15:30:00,18.67,18.7,18.62,18.65,267800.0,15.1964,15.2209,15.1557,15.1802,267800.0
2013-01-31 09:30:00,18.59,18.79,18.59,18.7,51700.0,15.1313,15.2941,15.1313,15.2209,51700.0
2013-01-31 10:00:00,18.7,18.71,18.64,18.66,46600.0,15.2209,15.229,15.172,15.1883,46600.0
2013-01-31 10:30:00,18.66,18.8,18.65,18.79,45400.0,15.1883,15.3022,15.1802,15.2941,45400.0
2013-01-31 11:00:00,18.78,18.79,18.74,18.76,48000.0,15.286,15.2941,15.2534,15.2697,48000.0
2013-01-31 11:30:00,18.76,18.76,18.68,18.68,90900.0,15.2697,15.2697,15.2046,15.2046,90900.0
2013-01-31 12:00:00,18.68,18.78,18.68,18.78,87100.0,15.2046,15.286,15.2046,15.286,87100.0
2013-01-31 12:30:00,18.77,18.83,18.77,18.82,34100.0,15.2778,15.3267,15.2778,15.3185,34100.0
2013-01-31 13:00:00,18.83,18.84,18.8,18.81,105900.0,15.3267,15.3348,15.3022,15.3104,105900.0
2013-01-31 13:30:00,18.81,18.82,18.78,18.8,65600.0,15.3104,15.3185,15.286,15.3022,65600.0
2013-01-31 14:00:00,18.79,18.79,18.75,18.77,53100.0,15.2941,15.2941,15.2616,15.2778,53100.0
2013-01-31 14:30:00,18.77,18.79,18.76,18.76,70700.0,15.2778,15.2941,15.2697,15.2697,70700.0
2013-01-31 15:00:00,18.77,18.77,18.7,18.73,99600.0,15.2778,15.2778,15.2209,15.2453,99600.0
2013-01-31 15:30:00,18.72,18.75,18.7,18.72,271500.0,15.2371,15.2616,15.2209,15.2371,271500.0
2013-02-01 09:30:00,18.88,18.92,18.81,18.9,43400.0,15.3674,15.3999,15.3104,15.3836,43400.0
2013-02-01 10:00:00,18.9,19.04,18.9,19.01,79700.0,15.3836,15.4976,15.3836,15.4732,79700.0
2013-02-01 10:30:00,19.0,19.12,18.99,19.12,80200.0,15.465,15.5627,15.4569,15.5627,80200.0
2013-02-01 11:00:00,19.12,19.19,19.09,19.15,124000.0,15.5627,15.6197,15.5383,15.5871,124000.0
2013-02-01 11:30:00,19.15,19.17,19.09,19.17,112500.0,15.5871,15.6034,15.5383,15.6034,112500.0
2013-02-01 12:00:00,19.17,19.19,19.16,19.18,103900.0,15.6034,15.6197,15.5953,15.6116,103900.0
2013-02-01 12:30:00,19.18,19.19,19.12,19.14,79800.0,15.6116,15.6197,15.5627,15.579,79800.0
2013-02-01 13:00:00,19.13,19.16,19.11,19.13,83200.0,15.5709,15.5953,15.5546,15.5709,83200.0
2013-02-01 13:30:00,19.13,19.15,19.12,19.14,96400.0,15.5709,15.5871,15.5627,15.579,96400.0
2013-02-01 14:00:00,19.13,19.21,19.12,19.2,129600.0,15.5709,15.636,15.5627,15.6278,129600.0
2013-02-01 14:30:00,19.2,19.25,19.2,19.25,75400.0,15.6278,15.6685,15.6278,15.6685,75400.0
2013-02-01 15:00:00,19.24,19.28,19.14,19.15,209200.0,15.6604,15.6929,15.579,15.5871,209200.0
2013-02-01 15:30:00,19.16,19.17,19.07,19.08,514400.0,15.5953,15.6034,15.522,15.5302,514400.0
2013-02-04 09:30:00,18.93,19.06,18.91,18.97,120800.0,15.4081,15.5139,15.3918,15.4406,120800.0
2013-02-04 10:00:00,18.97,18.97,18.86,18.87,113700.0,15.4406,15.4406,15.3511,15.3592,113700.0
2013-02-04 10:30:00,18.87,18.9,18.8,18.89,372500.0,15.3592,15.3836,15.3022,15.3755,372500.0
2013-02-04 11:00:00,18.89,19.0,18.88,18.99,111600.0,15.3755,15.465,15.3674,15.4569,111600.0
2013-02-04 11:30:00,19.0,19.05,18.9,18.91,208000.0,15.465,15.5057,15.3836,15.3918,208000.0
2013-02-04 12:00:00,18.91,18.91,18.82,18.9,99300.0,15.3918,15.3918,15.3185,15.3836,99300.0
2013-02-04 12:30:00,18.91,18.93,18.89,18.9,367000.0,15.3918,15.4081,15.3755,15.3836,367000.0
2013-02-04 13:00:00,18.91,18.94,18.88,18.91,172400.0,15.3918,15.4162,15.3674,15.3918,172400.0
2013-02-04 13:30:00,18.9,18.92,18.89,18.91,281000.0,15.3836,15.3999,15.3755,15.3918,281000.0
2013-02-04 14:00:00,18.91,18.93,18.89,18.92,95400.0,15.3918,15.4081,15.3755,15.3999,95400.0
2013-02-04 14:30:00,18.92,18.94,18.89,18.91,145900.0,15.3999,15.4162,15.3755,15.3918,145900.0
2013-02-04 15:00:00,18.9,18.93,18.85,18.91,158300.0,15.3836,15.4081,15.3429,15.3918,158300.0
2013-02-04 15:30:00,18.9,18.92,18.87,18.91,366400.0,15.3836,15.3999,15.3592,15.3918,366400.0
2013-02-05 09:30:00,19.0,19.14,18.94,19.12,82700.0,15.465,15.579,15.4162,15.5627,82700.0
2013-02-05 10:00:00,19.12,19.2,19.1,19.18,211800.0,15.5627,15.6278,15.5464,15.6116,211800.0
2013-02-05 10:30:00,19.17,19.36,19.13,19.29,126900.0,15.6034,15.7581,15.5709,15.7011,126900.0
2013-02-05 11:00:00,19.28,19.29,19.17,19.2,202700.0,15.6929,15.7011,15.6034,15.6278,202700.0
2013-02-05 11:30:00,19.2,19.27,19.19,19.23,92000.0,15.6278,15.6848,15.6197,15.6522,92000.0
2013-02-05 12:00:00,19.23,19.23,19.21,19.21,83100.0,15.6522,15.6522,15.636,15.636,83100.0
2013-02-05 12:30:00,19.21,19.26,19.21,19.24,88200.0,15.636,15.6767,15.636,15.6604,88200.0
2013-02-05 13:00:00,19.25,19.27,19.22,19.27,90800.0,15.6685,15.6848,15.6441,15.6848,90800.0
2013-02-05 13:30:00,19.27,19.29,19.25,19.28,101300.0,15.6848,15.7011,15.6685,15.6929,101300.0
2013-02-05 14:00:00,19.28,19.34,19.27,19.33,119200.0,15.6929,15.7418,15.6848,15.7336,119200.0
2013-02-05 14:30:00,19.32,19.39,19.32,19.39,62200.0,15.7255,15.7825,15.7255,15.7825,62200.0
2013-02-05 15:00:00,19.39,19.44,19.38,19.43,230300.0,15.7825,15.8232,15.7743,15.815,230300.0
2013-02-05 15:30:00,19.42,19.45,19.4,19.42,573000.0,15.8069,15.8313,15.7906,15.8069,573000.0
2013-02-06 09:30:00,19.3,19.36,19.23,19.35,180100.0,15.7092,15.7581,15.6522,15.7499,180100.0
2013-02-06 10:00:00,19.36,19.47,19.35,19.46,183000.0,15.7581,15.8476,15.7499,15.8395,183000.0
2013-02-06 10:30:00,19.45,19.53,19.44,19.53,164400.0,15.8313,15.8964,15.8232,15.8964,164400.0
2013-02-06 11:00:00,19.53,19.57,19.5,19.53,202000.0,15.8964,15.929,15.872,15.8964,202000.0
2013-02-06 11:30:00,19.53,19.56,19.5,19.56,438200.0,15.8964,15.9209,15.872,15.9209,438200.0
2013-02-06 12:00:00,19.56,19.62,19.55,19.58,332900.0,15.9209,15.9697,15.9127,15.9371,332900.0
2013-02-06 12:30:00,19.59,19.59,19.56,19.57,97200.0,15.9453,15.9453,15.9209,15.929,97200.0
2013-02-06 13:00:00,19.57,19.57,19.47,19.48,116100.0,15.929,15.929,15.8476,15.8557,116100.0
2013-02-06 13:30:00,19.48,19.48,19.37,19.37,201500.0,15.8557,15.8557,15.7662,15.7662,201500.0
2013-02-06 14:00:00,19.36,19.45,19.34,19.4,108700.0,15.7581,15.8313,15.7418,15.7906,108700.0
2013-02-06 14:30:00,19.41,19.44,19.4,19.44,147500.0,15.7988,15.8232,15.7906,15.8232,147500.0
2013-02-06 15:00:00,19.45,19.48,19.42,19.48,177700.0,15.8313,15.8557,15.8069,15.8557,177700.0
2013-02-06 15:30:00,19.48,19.54,19.47,19.51,291600.0,15.8557,15.9046,15.8476,15.8802,291600.0
2013-02-07 09:30:00,19.51,19.54,19.37,19.37,160000.0,15.8802,15.9046,15.7662,15.7662,160000.0
2013-02-07 10:00:00,19.35,19.41,19.26,19.28,343700.0,15.7499,15.7988,15.6767,15.6929,343700.0
2013-02-07 10:30:00,19.28,19.38,19.22,19.36,256000.0,15.6929,15.7743,15.6441,15.7581,256000.0
2013-02-07 11:00:00,19.36,19.39,19.29,19.3,198200.0,15.7581,15.7825,15.7011,15.7092,198200.0
2013-02-07 11:30:00,19.31,19.32,19.19,19.22,237200.0,15.7174,15.7255,15.6197,15.6441,237200.0
2013-02-07 12:00:00,19.21,19.33,19.21,19.3,64400.0,15.636,15.7336,15.636,15.7092,64400.0
2013-02-07 12:30:00,19.3,19.33,19.28,19.28,52700.0,15.7092,15.7336,15.6929,15.6929,52700.0
2013-02-07 13:00:00,19.28,19.28,19.17,19.18,333800.0,15.6929,15.6929,15.6034,15.6116,333800.0
2013-02-07 13:30:00,19.19,19.21,19.16,19.21,114200.0,15.6197,15.636,15.5953,15.636,114200.0
2013-02-07 14:00:00,19.2,19.23,19.19,19.21,59200.0,15.6278,15.6522,15.6197,15.636,59200.0
2013-02-07 14:30:00,19.21,19.21,19.14,19.2,68300.0,15.636,15.636,15.579,15.6278,68300.0
2013-02-07 15:00:00,19.2,19.24,19.16,19.21,118100.0,15.6278,15.6604,15.5953,15.636,118100.0
2013-02-07 15:30:00,19.21,19.23,19.2,19.22,212900.0,15.636,15.6522,15.6278,15.6441,212900.0
2013-02-08 09:30:00,19.24,19.3,19.14,19.15,89600.0,15.6604,15.7092,15.579,15.5871,89600.0
2013-02-08 10:00:00,19.15,19.18,19.11,19.11,49100.0,15.5871,15.6116,15.5546,15.5546,49100.0
2013-02-08 10:30:00,19.11,19.21,19.09,19.19,83800.0,15.5546,15.636,15.5383,15.6197,83800.0
2013-02-08 11:00:00,19.18,19.22,19.15,19.19,107000.0,15.6116,15.6441,15.5871,15.6197,107000.0
2013-02-08 11:30:00,19.19,19.24,19.17,19.22,100000.0,15.6197,15.6604,15.6034,15.6441,100000.0
2013-02-08 12:00:00,19.23,19.25,19.2,19.21,75800.0,15.6522,15.6685,15.6278,15.636,75800.0
2013-02-08 12:30:00,19.22,19.28,19.21,19.26,70000.0,15.6441,15.6929,15.636,15.6767,70000.0
2013-02-08 13:00:00,19.27,19.27,19.18,19.2,101100.0,15.6848,15.6848,15.6116,15.6278,101100.0
2013-02-08 13:30:00,19.2,19.23,19.19,19.21,63100.0,15.6278,15.6522,15.6197,15.636,63100.0
2013-02-08 14:00:00,19.21,19.24,19.21,19.22,39000.0,15.636,15.6604,15.636,15.6441,39000.0
2013-02-08 14:30:00,19.21,19.3,19.21,19.29,119300.0,15.636,15.7092,15.636,15.7011,119300.0
2013-02-08 15:00:00,19.28,19.29,19.24,19.25,85500.0,15.6929,15.7011,15.6604,15.6685,85500.0
2013-02-08 15:30:00,19.24,19.27,19.22,19.24,250300.0,15.6604,15.6848,15.6441,15.6604,250300.0
2013-02-11 09:30:00,19.21,19.24,19.1,19.12,79000.0,15.636,15.6604,15.5464,15.5627,79000.0
2013-02-11 10:00:00,19.12,19.15,19.06,19.15,48600.0,15.5627,15.5871,15.5139,15.5871,48600.0
2013-02-11 10:30:00,19.14,19.2,19.13,19.16,41500.0,15.579,15.6278,15.5709,15.5953,41500.0
2013-02-11 11:00:00,19.15,19.2,19.15,19.18,26500.0,15.5871,15.6278,15.5871,15.6116,26500.0
2013-02-11 11:30:00,19.17,19.18,19.07,19.09,61900.0,15.6034,15.6116,15.522,15.5383,61900.0
2013-02-11 12:00:00,19.09,19.12,19.06,19.11,56300.0,15.5383,15.5627,15.5139,15.5546,56300.0
2013-02-11 12:30:00,19.11,19.11,19.1,19.1,45900.0,15.5546,15.5546,15.5464,15.5464,45900.0
2013-02-11 13:00:00,19.1,19.14,19.1,19.14,51200.0,15.5464,15.579,15.5464,15.579,51200.0
2013-02-11 13:30:00,19.14,19.15,19.09,19.1,79600.0,15.579,15.5871,15.5383,15.5464,79600.0
2013-02-11 14:00:00,19.1,19.11,19.09,19.09,54700.0,15.5464,15.5546,15.5383,15.5383,54700.0
2013-02-11 14:30:00,19.09,19.09,19.06,19.07,50700.0,15.5383,15.5383,15.5139,15.522,50700.0
2013-02-11 15:00:00,19.07,19.11,19.06,19.08,104000.0,15.522,15.5546,15.5139,15.5302,104000.0
2013-02-11 15:30:00,19.08,19.13,19.07,19.11,349000.0,15.5302,15.5709,15.522,15.5546,349000.0
2013-02-12 09:30:00,19.08,19.13,19.03,19.04,58200.0,15.5302,15.5709,15.4895,15.4976,58200.0
2013-02-12 10:00:00,19.04,19.06,19.0,19.03,99700.0,15.4976,15.5139,15.465,15.4895,99700.0
2013-02-12 10:30:00,19.03,19.04,18.93,19.02,250300.0,15.4895,15.4976,15.4081,15.4813,250300.0
2013-02-12 11:00:00,19.02,19.06,19.02,19.03,380600.0,15.4813,15.5139,15.4813,15.4895,380600.0
2013-02-12 11:30:00,19.04,19.05,18.95,18.96,227700.0,15.4976,15.5057,15.4243,15.4325,227700.0
2013-02-12 12:00:00,18.96,18.97,18.89,18.9,109700.0,15.4325,15.4406,15.3755,15.3836,109700.0
2013-02-12 12:30:00,18.89,18.9,18.84,18.85,100500.0,15.3755,15.3836,15.3348,15.3429,100500.0
2013-02-12 13:00:00,18.85,18.85,18.83,18.85,171800.0,15.3429,15.3429,15.3267,15.3429,171800.0
2013-02-12 13:30:00,18.85,19.0,18.84,19.0,131600.0,15.3429,15.465,15.3348,15.465,131600.0
2013-02-12 14:00:00,19.0,19.03,18.97,18.97,165500.0,15.465,15.4895,15.4406,15.4406,165500.0
2013-02-12 14:30:00,18.98,18.98,18.94,18.94,95000.0,15.4488,15.4488,15.4162,15.4162,95000.0
2013-02-12 15:00:00,18.95,18.95,18.88,18.89,107800.0,15.4243,15.4243,15.3674,15.3755,107800.0
2013-02-12 15:30:00,18.89,18.97,18.87,18.94,530300.0,15.3755,15.4406,15.3592,15.4162,530300.0
2013-02-13 09:30:00,18.95,19.11,18.94,19.07,78600.0,15.4243,15.5546,15.4162,15.522,78600.0
2013-02-13 10:00:00,19.06,19.1,19.03,19.03,126600.0,15.5139,15.5464,15.4895,15.4895,126600.0
2013-02-13 10:30:00,19.04,19.07,19.01,19.03,77100.0,15.4976,15.522,15.4732,15.4895,77100.0
2013-02-13 11:00:00,19.03,19.05,18.96,18.98,87700.0,15.4895,15.5057,15.4325,15.4488,87700.0
2013-02-13 11:30:00,18.98,19.02,18.96,19.01,116300.0,15.4488,15.4813,15.4325,15.4732,116300.0
2013-02-13 12:00:00,19.02,19.05,19.01,19.01,77200.0,15.4813,15.5057,15.4732,15.4732,77200.0
2013-02-13 12:30:00,19.01,19.02,18.98,19.0,118900.0,15.4732,15.4813,15.4488,15.465,118900.0
2013-02-13 13:00:00,19.0,19.01,18.99,19.0,38200.0,15.465,15.4732,15.4569,15.465,38200.0
2013-02-13 13:30:00,19.0,19.01,18.97,18.98,104500.0,15.465,15.4732,15.4406,15.4488,104500.0
2013-02-13 14:00:00,18.98,19.0,18.98,19.0,70900.0,15.4488,15.465,15.4488,15.465,70900.0
2013-02-13 14:30:00,19.0,19.01,18.89,18.89,146800.0,15.465,15.4732,15.3755,15.3755,146800.0
2013-02-13 15:00:00,18.89,18.96,18.87,18.96,202200.0,15.3755,15.4325,15.3592,15.4325,202200.0
2013-02-13 15:30:00,18.96,19.01,18.94,18.97,291500.0,15.4325,15.4732,15.4162,15.4406,291500.0
2013-02-14 09:30:00,18.93,18.98,18.85,18.94,213100.0,15.4081,15.4488,15.3429,15.4162,213100.0
2013-02-14 10:00:00,18.94,19.0,18.91,18.97,166600.0,15.4162,15.465,15.3918,15.4406,166600.0
2013-02-14 10:30:00,18.98,19.05,18.97,18.99,170800.0,15.4488,15.5057,15.4406,15.4569,170800.0
2013-02-14 11:00:00,18.98,19.0,18.96,18.98,90400.0,15.4488,15.465,15.4325,15.4488,90400.0
2013-02-14 11:30:00,18.97,18.97,18.93,18.94,51200.0,15.4406,15.4406,15.4081,15.4162,51200.0
2013-02-14 12:00:00,18.95,18.96,18.93,18.94,56100.0,15.4243,15.4325,15.4081,15.4162,56100.0
2013-02-14 12:30:00,18.95,19.0,18.94,19.0,43300.0,15.4243,15.465,15.4162,15.465,43300.0
2013-02-14 13:00:00,19.0,19.01,18.98,18.99,130600.0,15.465,15.4732,15.4488,15.4569,130600.0
2013-02-14 13:30:00,18.99,19.0,18.96,18.96,100600.0,15.4569,15.465,15.4325,15.4325,100600.0
2013-02-14 14:00:00,18.97,19.0,18.96,18.98,52400.0,15.4406,15.465,15.4325,15.4488,52400.0
2013-02-14 14:30:00,18.99,18.99,18.94,18.95,35800.0,15.4569,15.4569,15.4162,15.4243,35800.0
2013-02-14 15:00:00,18.94,18.96,18.93,18.95,70200.0,15.4162,15.4325,15.4081,15.4243,70200.0
2013-02-14 15:30:00,18.95,18.98,18.94,18.96,320600.0,15.4243,15.4488,15.4162,15.4325,320600.0
2013-02-15 09:30:00,19.04,19.18,18.93,19.09,339600.0,15.4976,15.6116,15.4081,15.5383,339600.0
2013-02-15 10:00:00,19.1,19.17,19.02,19.03,122200.0,15.5464,15.6034,15.4813,15.4895,122200.0
2013-02-15 10:30:00,19.03,19.21,19.02,19.19,154200.0,15.4895,15.636,15.4813,15.6197,154200.0
2013-02-15 11:00:00,19.19,19.26,19.11,19.11,143600.0,15.6197,15.6767,15.5546,15.5546,143600.0
2013-02-15 11:30:00,19.11,19.19,19.09,19.19,64800.0,15.5546,15.6197,15.5383,15.6197,64800.0
2013-02-15 12:00:00,19.2,19.4,19.19,19.39,170400.0,15.6278,15.7906,15.6197,15.7825,170400.0
2013-02-15 12:30:00,19.39,19.4,19.34,19.38,85800.0,15.7825,15.7906,15.7418,15.7743,85800.0
2013-02-15 13:00:00,19.37,19.39,19.3,19.32,101300.0,15.7662,15.7825,15.7092,15.7255,101300.0
2013-02-15 13:30:00,19.32,19.43,19.31,19.43,72400.0,15.7255,15.815,15.7174,15.815,72400.0
2013-02-15 14:00:00,19.43,19.46,19.38,19.38,195300.0,15.815,15.8395,15.7743,15.7743,195300.0
2013-02-15 14:30:00,19.39,19.43,19.39,19.43,117600.0,15.7825,15.815,15.7825,15.815,117600.0
2013-02-15 15:00:00,19.43,19.5,19.42,19.5,197400.0,15.815,15.872,15.8069,15.872,197400.0
2013-02-15 15:30:00,19.5,19.5,19.37,19.4,582400.0,15.872,15.872,15.7662,15.7906,582400.0
2013-02-19 09:30:00,19.51,21.92,18.76,21.89,1488000.0,15.8802,17.8418,15.2697,17.8174,1488000.0
2013-02-19 10:00:00,21.89,22.18,21.35,21.39,1638000.0,17.8174,18.0534,17.3778,17.4104,1638000.0
2013-02-19 10:30:00,21.38,21.73,21.29,21.4,994800.0,17.4022,17.6871,17.329,17.4185,994800.0
2013-02-19 11:00:00,21.41,21.67,21.4,21.5,746000.0,17.4267,17.6383,17.4185,17.4999,746000.0
2013-02-19 11:30:00,21.5,21.8,21.26,21.79,700300.0,17.4999,17.7441,17.3046,17.736,700300.0
2013-02-19 12:00:00,21.8,22.13,21.69,21.88,789800.0,17.7441,18.0127,17.6546,17.8092,789800.0
2013-02-19 12:30:00,21.88,22.69,21.88,22.67,1137200.0,17.8092,18.4685,17.8092,18.4522,1137200.0
2013-02-19 13:00:00,22.67,23.27,22.67,22.94,1654100.0,18.4522,18.9406,18.4522,18.672,1654100.0
2013-02-19 13:30:00,22.94,23.01,22.5,22.53,1118400.0,18.672,18.729,18.3139,18.3383,1118400.0
2013-02-19 14:00:00,22.54,22.55,22.28,22.28,1275800.0,18.3464,18.3546,18.1348,18.1348,1275800.0
2013-02-19 14:30:00,22.29,22.41,21.65,21.67,1702100.0,18.1429,18.2406,17.622,17.6383,1702100.0
2013-02-19 15:00:00,21.68,21.84,21.31,21.4,1611400.0,17.6464,17.7767,17.3453,17.4185,1611400.0
2013-02-19 15:30:00,21.4,21.48,21.12,21.15,1932900.0,17.4185,17.4836,17.1906,17.215,1932900.0
2013-02-20 09:30:00,21.05,21.4,20.87,21.2,1009000.0,17.1336,17.4185,16.9871,17.2557,1009000.0
2013-02-20 10:00:00,21.2,21.45,21.13,21.28,813800.0,17.2557,17.4592,17.1988,17.3208,813800.0
2013-02-20 10:30:00,21.27,21.32,20.89,20.93,646800.0,17.3127,17.3534,17.0034,17.036,646800.0
2013-02-20 11:00:00,20.93,21.12,20.9,21.1,461500.0,17.036,17.1906,17.0115,17.1743,461500.0
2013-02-20 11:30:00,21.09,21.13,20.88,20.91,454200.0,17.1662,17.1988,16.9953,17.0197,454200.0
2013-02-20 12:00:00,20.9,21.01,20.81,21.0,383900.0,17.0115,17.1011,16.9383,17.0929,383900.0
2013-02-20 12:30:00,20.99,21.0,20.72,20.74,384700.0,17.0848,17.0929,16.865,16.8813,384700.0
2013-02-20 13:00:00,20.74,20.8,20.71,20.75,220800.0,16.8813,16.9301,16.8569,16.8895,220800.0
2013-02-20 13:30:00,20.74,20.75,20.6,20.7,263600.0,16.8813,16.8895,16.7674,16.8488,263600.0
2013-02-20 14:00:00,20.7,20.81,20.6,20.79,364700.0,16.8488,16.9383,16.7674,16.922,364700.0
2013-02-20 14:30:00,20.79,20.79,20.57,20.61,542400.0,16.922,16.922,16.7429,16.7755,542400.0
2013-02-20 15:00:00,20.61,20.7,20.55,20.6,497000.0,16.7755,16.8488,16.7267,16.7674,497000.0
2013-02-20 15:30:00,20.6,20.6,20.49,20.53,942900.0,16.7674,16.7674,16.6778,16.7104,942900.0
2013-02-21 09:30:00,20.46,20.6,20.25,20.32,403000.0,16.6534,16.7674,16.4825,16.5395,403000.0
2013-02-21 10:00:00,20.32,20.41,20.18,20.4,322800.0,16.5395,16.6127,16.4255,16.6046,322800.0
2013-02-21 10:30:00,20.4,20.48,20.28,20.33,334200.0,16.6046,16.6697,16.5069,16.5476,334200.0
2013-02-21 11:00:00,20.33,20.39,20.26,20.35,323500.0,16.5476,16.5964,16.4906,16.5639,323500.0
2013-02-21 11:30:00,20.35,20.55,20.35,20.54,173400.0,16.5639,16.7267,16.5639,16.7185,173400.0
2013-02-21 12:00:00,20.53,20.61,20.48,20.6,247100.0,16.7104,16.7755,16.6697,16.7674,247100.0
2013-02-21 12:30:00,20.61,20.61,20.47,20.5,171200.0,16.7755,16.7755,16.6615,16.686,171200.0
2013-02-21 13:00:00,20.5,20.54,20.46,20.46,185600.0,16.686,16.7185,16.6534,16.6534,185600.0
2013-02-21 13:30:00,20.45,20.45,20.41,20.42,72000.0,16.6453,16.6453,16.6127,16.6208,72000.0
2013-02-21 14:00:00,20.41,20.42,20.29,20.3,141100.0,16.6127,16.6208,16.515,16.5232,141100.0
2013-02-21 14:30:00,20.3,20.57,20.3,20.57,221500.0,16.5232,16.7429,16.5232,16.7429,221500.0
2013-02-21 15:00:00,20.57,20.65,20.49,20.64,243600.0,16.7429,16.8081,16.6778,16.7999,243600.0
2013-02-21 15:30:00,20.64,20.72,20.6,20.66,651400.0,16.7999,16.865,16.7674,16.8162,651400.0
2013-02-22 09:30:00,20.74,21.02,20.74,20.9,147300.0,16.8813,17.1092,16.8813,17.0115,147300.0
2013-02-22 10:00:00,20.9,21.09,20.88,20.98,253000.0,17.0115,17.1662,16.9953,17.0767,253000.0
2013-02-22 10:30:00,20.98,21.11,20.91,20.96,321200.0,17.0767,17.1825,17.0197,17.0604,321200.0
2013-02-22 11:00:00,20.96,21.1,20.93,21.04,248900.0,17.0604,17.1743,17.036,17.1255,248900.0
2013-02-22 11:30:00,21.03,21.25,21.0,21.21,311800.0,17.1174,17.2964,17.0929,17.2639,311800.0
2013-02-22 12:00:00,21.2,21.34,21.18,21.28,252600.0,17.2557,17.3697,17.2394,17.3208,252600.0
2013-02-22 12:30:00,21.28,21.44,21.25,21.41,265800.0,17.3208,17.4511,17.2964,17.4267,265800.0
2013-02-22 13:00:00,21.41,21.41,21.09,21.15,250300.0,17.4267,17.4267,17.1662,17.215,250300.0
2013-02-22 13:30:00,21.14,21.15,21.04,21.14,125200.0,17.2069,17.215,17.1255,17.2069,125200.0
2013-02-22 14:00:00,21.13,21.14,21.1,21.13,150800.0,17.1988,17.2069,17.1743,17.1988,150800.0
2013-02-22 14:30:00,21.12,21.13,20.99,21.1,244700.0,17.1906,17.1988,17.0848,17.1743,244700.0
2013-02-22 15:00:00,21.1,21.1,21.0,21.04,246400.0,17.1743,17.1743,17.0929,17.1255,246400.0
2013-02-22 15:30:00,21.04,21.05,20.99,21.03,525700.0,17.1255,17.1336,17.0848,17.1174,525700.0
2013-02-25 09:30:00,21.09,21.44,20.93,21.37,509700.0,17.1662,17.4511,17.036,17.3941,509700.0
2013-02-25 10:00:00,21.41,21.45,21.28,21.34,318700.0,17.4267,17.4592,17.3208,17.3697,318700.0
2013-02-25 10:30:00,21.35,21.58,21.32,21.51,588200.0,17.3778,17.565,17.3534,17.5081,588200.0
2013-02-25 11:00:00,21.51,21.58,21.39,21.57,315300.0,17.5081,17.565,17.4104,17.5569,315300.0
2013-02-25 11:30:00,21.56,21.63,21.32,21.37,433200.0,17.5488,17.6057,17.3534,17.3941,433200.0
2013-02-25 12:00:00,21.37,21.47,21.2,21.33,386800.0,17.3941,17.4755,17.2557,17.3615,386800.0
2013-02-25 12:30:00,21.32,21.58,21.29,21.57,163900.0,17.3534,17.565,17.329,17.5569,163900.0
2013-02-25 13:00:00,21.57,21.58,21.45,21.49,270900.0,17.5569,17.565,17.4592,17.4918,270900.0
2013-02-25 13:30:00,21.48,21.53,21.27,21.3,377200.0,17.4836,17.5243,17.3127,17.3371,377200.0
2013-02-25 14:00:00,21.31,21.4,21.26,21.36,254600.0,17.3453,17.4185,17.3046,17.386,254600.0
2013-02-25 14:30:00,21.36,21.38,21.24,21.27,215500.0,17.386,17.4022,17.2883,17.3127,215500.0
2013-02-25 15:00:00,21.26,21.34,21.19,21.2,504500.0,17.3046,17.3697,17.2476,17.2557,504500.0
2013-02-25 15:30:00,21.21,21.23,21.05,21.09,643000.0,17.2639,17.2801,17.1336,17.1662,643000.0
2013-02-26 09:30:00,21.15,21.24,21.08,21.22,146800.0,17.215,17.2883,17.1581,17.272,146800.0
2013-02-26 10:00:00,21.23,21.29,21.12,21.14,244500.0,17.2801,17.329,17.1906,17.2069,244500.0
2013-02-26 10:30:00,21.14,21.25,21.13,21.17,156800.0,17.2069,17.2964,17.1988,17.2313,156800.0
2013-02-26 11:00:00,21.16,21.24,21.15,21.21,204000.0,17.2232,17.2883,17.215,17.2639,204000.0
2013-02-26 11:30:00,21.21,21.23,21.15,21.21,230200.0,17.2639,17.2801,17.215,17.2639,230200.0
2013-02-26 12:00:00,21.21,21.25,21.18,21.23,186100.0,17.2639,17.2964,17.2394,17.2801,186100.0
2013-02-26 12:30:00,21.23,21.32,21.21,21.28,147300.0,17.2801,17.3534,17.2639,17.3208,147300.0
2013-02-26 13:00:00,21.28,21.32,21.19,21.23,284300.0,17.3208,17.3534,17.2476,17.2801,284300.0
2013-02-26 13:30:00,21.23,21.39,21.22,21.36,175100.0,17.2801,17.4104,17.272,17.386,175100.0
2013-02-26 14:00:00,21.36,21.43,21.32,21.43,109300.0,17.386,17.4429,17.3534,17.4429,109300.0
2013-02-26 14:30:00,21.43,21.43,21.34,21.39,346000.0,17.4429,17.4429,17.3697,17.4104,346000.0
2013-02-26 15:00:00,21.39,21.54,21.39,21.5,338200.0,17.4104,17.5325,17.4104,17.4999,338200.0
2013-02-26 15:30:00,21.5,21.62,21.47,21.58,853600.0,17.4999,17.5976,17.4755,17.565,853600.0
2013-02-27 09:30:00,21.38,21.57,21.19,21.56,259100.0,17.5058,17.6614,17.3503,17.6532,259100.0
2013-02-27 10:00:00,21.58,21.66,21.46,21.66,249700.0,17.6696,17.7351,17.5713,17.7351,249700.0
2013-02-27 10:30:00,21.66,21.74,21.57,21.57,156100.0,17.7351,17.8006,17.6614,17.6614,156100.0
2013-02-27 11:00:00,21.57,21.81,21.57,21.77,180700.0,17.6614,17.8579,17.6614,17.8252,180700.0
2013-02-27 11:30:00,21.77,21.81,21.67,21.73,108600.0,17.8252,17.8579,17.7433,17.7924,108600.0
2013-02-27 12:00:00,21.73,21.84,21.73,21.75,196200.0,17.7924,17.8825,17.7924,17.8088,196200.0
2013-02-27 12:30:00,21.75,21.88,21.72,21.85,212400.0,17.8088,17.9152,17.7842,17.8907,212400.0
2013-02-27 13:00:00,21.86,21.91,21.75,21.75,137300.0,17.8988,17.9398,17.8088,17.8088,137300.0
2013-02-27 13:30:00,21.76,21.84,21.74,21.76,108900.0,17.817,17.8825,17.8006,17.817,108900.0
2013-02-27 14:00:00,21.77,21.93,21.76,21.9,128800.0,17.8252,17.9562,17.817,17.9316,128800.0
2013-02-27 14:30:00,21.9,21.97,21.89,21.97,109400.0,17.9316,17.9889,17.9234,17.9889,109400.0
2013-02-27 15:00:00,21.97,21.98,21.92,21.95,257900.0,17.9889,17.9971,17.948,17.9725,257900.0
2013-02-27 15:30:00,21.95,21.98,21.83,21.84,890300.0,17.9725,17.9971,17.8743,17.8825,890300.0
2013-02-28 09:30:00,21.88,22.09,21.8,21.95,249600.0,17.9152,18.0872,17.8497,17.9725,249600.0
2013-02-28 10:00:00,21.94,22.0,21.91,21.97,145600.0,17.9643,18.0135,17.9398,17.9889,145600.0
2013-02-28 10:30:00,21.97,22.01,21.86,21.89,141000.0,17.9889,18.0217,17.8988,17.9234,141000.0
2013-02-28 11:00:00,21.88,22.14,21.87,22.14,221300.0,17.9152,18.1281,17.907,18.1281,221300.0
2013-02-28 11:30:00,22.15,22.19,22.09,22.16,207300.0,18.1363,18.169,18.0872,18.1445,207300.0
2013-02-28 12:00:00,22.16,22.18,22.07,22.07,173300.0,18.1445,18.1609,18.0708,18.0708,173300.0
2013-02-28 12:30:00,22.07,22.07,22.01,22.05,171700.0,18.0708,18.0708,18.0217,18.0544,171700.0
2013-02-28 13:00:00,22.05,22.22,22.05,22.2,110500.0,18.0544,18.1936,18.0544,18.1772,110500.0
2013-02-28 13:30:00,22.2,22.21,22.15,22.2,133700.0,18.1772,18.1854,18.1363,18.1772,133700.0
2013-02-28 14:00:00,22.21,22.26,22.18,22.19,91100.0,18.1854,18.2264,18.1609,18.169,91100.0
2013-02-28 14:30:00,22.2,22.27,22.19,22.24,165800.0,18.1772,18.2346,18.169,18.21,165800.0
2013-02-28 15:00:00,22.24,22.28,22.18,22.27,233700.0,18.21,18.2427,18.1609,18.2346,233700.0
2013-02-28 15:30:00,22.26,22.27,22.2,22.21,594600.0,18.2264,18.2346,18.1772,18.1854,594600.0
2013-03-01 09:30:00,22.13,22.17,21.99,22.09,190500.0,18.1199,18.1527,18.0053,18.0872,190500.0
2013-03-01 10:00:00,22.1,22.24,22.08,22.12,121700.0,18.0954,18.21,18.079,18.1117,121700.0
2013-03-01 10:30:00,22.12,22.26,22.12,22.26,153300.0,18.1117,18.2264,18.1117,18.2264,153300.0
2013-03-01 11:00:00,22.27,22.3,22.1,22.13,132700.0,18.2346,18.2591,18.0954,18.1199,132700.0
2013-03-01 11:30:00,22.13,22.18,22.04,22.16,256300.0,18.1199,18.1609,18.0462,18.1445,256300.0
2013-03-01 12:00:00,22.17,22.21,22.12,22.19,165400.0,18.1527,18.1854,18.1117,18.169,165400.0
2013-03-01 12:30:00,22.19,22.23,22.15,22.17,143100.0,18.169,18.2018,18.1363,18.1527,143100.0
2013-03-01 13:00:00,22.18,22.24,22.14,22.22,110600.0,18.1609,18.21,18.1281,18.1936,110600.0
2013-03-01 13:30:00,22.22,22.25,22.18,22.23,92500.0,18.1936,18.2182,18.1609,18.2018,92500.0
2013-03-01 14:00:00,22.23,22.25,22.19,22.2,97300.0,18.2018,18.2182,18.169,18.1772,97300.0
2013-03-01 14:30:00,22.2,22.37,22.2,22.37,127300.0,18.1772,18.3164,18.1772,18.3164,127300.0
2013-03-01 15:00:00,22.37,22.44,22.26,22.26,237000.0,18.3164,18.3737,18.2264,18.2264,237000.0
2013-03-01 15:30:00,22.27,22.41,22.27,22.38,465400.0,18.2346,18.3492,18.2346,18.3246,465400.0
2013-03-04 09:30:00,22.33,22.35,22.19,22.26,159600.0,18.2837,18.3001,18.169,18.2264,159600.0
2013-03-04 10:00:00,22.25,22.34,22.2,22.29,96300.0,18.2182,18.2919,18.1772,18.2509,96300.0
2013-03-04 10:30:00,22.28,22.34,22.28,22.32,71200.0,18.2427,18.2919,18.2427,18.2755,71200.0
2013-03-04 11:00:00,22.32,22.39,22.28,22.37,94400.0,18.2755,18.3328,18.2427,18.3164,94400.0
2013-03-04 11:30:00,22.37,22.37,22.3,22.34,60500.0,18.3164,18.3164,18.2591,18.2919,60500.0
2013-03-04 12:00:00,22.34,22.35,22.29,22.32,76900.0,18.2919,18.3001,18.2509,18.2755,76900.0
2013-03-04 12:30:00,22.32,22.38,22.26,22.37,85800.0,18.2755,18.3246,18.2264,18.3164,85800.0
2013-03-04 13:00:00,22.37,22.45,22.33,22.42,75800.0,18.3164,18.3819,18.2837,18.3574,75800.0
2013-03-04 13:30:00,22.43,22.45,22.39,22.44,100100.0,18.3656,18.3819,18.3328,18.3737,100100.0
2013-03-04 14:00:00,22.44,22.46,22.38,22.43,93500.0,18.3737,18.3901,18.3246,18.3656,93500.0
2013-03-04 14:30:00,22.43,22.52,22.42,22.51,98500.0,18.3656,18.4392,18.3574,18.4311,98500.0
2013-03-04 15:00:00,22.51,22.52,22.36,22.41,179900.0,18.4311,18.4392,18.3082,18.3492,179900.0
2013-03-04 15:30:00,22.41,22.44,22.37,22.44,528300.0,18.3492,18.3737,18.3164,18.3737,528300.0
2013-03-05 09:30:00,22.55,22.72,22.5,22.71,68600.0,18.4638,18.603,18.4229,18.5948,68600.0
2013-03-05 10:00:00,22.71,22.73,22.64,22.73,126300.0,18.5948,18.6112,18.5375,18.6112,126300.0
2013-03-05 10:30:00,22.73,22.82,22.66,22.78,98400.0,18.6112,18.6849,18.5539,18.6521,98400.0
2013-03-05 11:00:00,22.79,22.82,22.73,22.73,89400.0,18.6603,18.6849,18.6112,18.6112,89400.0
2013-03-05 11:30:00,22.73,22.77,22.68,22.71,103300.0,18.6112,18.6439,18.5703,18.5948,103300.0
2013-03-05 12:00:00,22.71,22.75,22.69,22.69,120600.0,18.5948,18.6276,18.5784,18.5784,120600.0
2013-03-05 12:30:00,22.69,22.69,22.66,22.69,76600.0,18.5784,18.5784,18.5539,18.5784,76600.0
2013-03-05 13:00:00,22.69,22.78,22.66,22.77,67000.0,18.5784,18.6521,18.5539,18.6439,67000.0
2013-03-05 13:30:00,22.77,22.79,22.74,22.75,82200.0,18.6439,18.6603,18.6194,18.6276,82200.0
2013-03-05 14:00:00,22.76,22.81,22.75,22.76,111600.0,18.6358,18.6767,18.6276,18.6358,111600.0
2013-03-05 14:30:00,22.75,22.8,22.73,22.75,129800.0,18.6276,18.6685,18.6112,18.6276,129800.0
2013-03-05 15:00:00,22.75,22.76,22.69,22.74,162600.0,18.6276,18.6358,18.5784,18.6194,162600.0
2013-03-05 15:30:00,22.74,22.75,22.69,22.72,382200.0,18.6194,18.6276,18.5784,18.603,382200.0
2013-03-06 09:30:00,22.82,22.83,22.68,22.76,258000.0,18.6849,18.6931,18.5703,18.6358,258000.0
2013-03-06 10:00:00,22.75,22.87,22.72,22.79,87600.0,18.6276,18.7258,18.603,18.6603,87600.0
2013-03-06 10:30:00,22.79,22.85,22.74,22.81,108500.0,18.6603,18.7095,18.6194,18.6767,108500.0
2013-03-06 11:00:00,22.81,22.82,22.73,22.73,82600.0,18.6767,18.6849,18.6112,18.6112,82600.0
2013-03-06 11:30:00,22.73,22.75,22.63,22.65,195500.0,18.6112,18.6276,18.5293,18.5457,195500.0
2013-03-06 12:00:00,22.64,22.65,22.58,22.58,81600.0,18.5375,18.5457,18.4884,18.4884,81600.0
2013-03-06 12:30:00,22.59,22.7,22.59,22.61,52200.0,18.4966,18.5866,18.4966,18.5129,52200.0
2013-03-06 13:00:00,22.6,22.71,22.6,22.69,78100.0,18.5048,18.5948,18.5048,18.5784,78100.0
2013-03-06 13:30:00,22.69,22.72,22.54,22.56,132500.0,18.5784,18.603,18.4556,18.472,132500.0
2013-03-06 14:00:00,22.56,22.63,22.53,22.6,139900.0,18.472,18.5293,18.4474,18.5048,139900.0
2013-03-06 14:30:00,22.6,22.61,22.52,22.52,226600.0,18.5048,18.5129,18.4392,18.4392,226600.0
2013-03-06 15:00:00,22.53,22.55,22.49,22.5,258300.0,18.4474,18.4638,18.4147,18.4229,258300.0
2013-03-06 15:30:00,22.5,22.51,22.33,22.34,806100.0,18.4229,18.4311,18.2837,18.2919,806100.0
2013-03-07 09:30:00,22.32,22.54,22.0,22.27,356500.0,18.2755,18.4556,18.0135,18.2346,356500.0
2013-03-07 10:00:00,22.27,22.47,22.21,22.34,321600.0,18.2346,18.3983,18.1854,18.2919,321600.0
2013-03-07 10:30:00,22.33,22.5,22.21,22.21,352800.0,18.2837,18.4229,18.1854,18.1854,352800.0
2013-03-07 11:00:00,22.21,22.37,22.15,22.28,549200.0,18.1854,18.3164,18.1363,18.2427,549200.0
2013-03-07 11:30:00,22.28,22.46,22.28,22.36,272700.0,18.2427,18.3901,18.2427,18.3082,272700.0
2013-03-07 12:00:00,22.37,22.43,22.32,22.35,200400.0,18.3164,18.3656,18.2755,18.3001,200400.0
2013-03-07 12:30:00,22.35,22.49,22.35,22.38,142900.0,18.3001,18.4147,18.3001,18.3246,142900.0
2013-03-07 13:00:00,22.38,22.43,22.3,22.31,159300.0,18.3246,18.3656,18.2591,18.2673,159300.0
2013-03-07 13:30:00,22.31,22.41,22.31,22.41,152500.0,18.2673,18.3492,18.2673,18.3492,152500.0
2013-03-07 14:00:00,22.4,22.41,22.31,22.37,158400.0,18.341,18.3492,18.2673,18.3164,158400.0
2013-03-07 14:30:00,22.38,22.41,22.29,22.33,249200.0,18.3246,18.3492,18.2509,18.2837,249200.0
2013-03-07 15:00:00,22.34,22.39,22.31,22.35,286600.0,18.2919,18.3328,18.2673,18.3001,286600.0
2013-03-07 15:30:00,22.35,22.44,22.34,22.36,568400.0,18.3001,18.3737,18.2919,18.3082,568400.0
2013-03-08 09:30:00,22.52,22.72,22.5,22.71,245900.0,18.4392,18.603,18.4229,18.5948,245900.0
2013-03-08 10:00:00,22.71,22.71,22.51,22.61,120900.0,18.5948,18.5948,18.4311,18.5129,120900.0
2013-03-08 10:30:00,22.61,22.65,22.54,22.59,105500.0,18.5129,18.5457,18.4556,18.4966,105500.0
2013-03-08 11:00:00,22.59,22.64,22.56,22.62,85000.0,18.4966,18.5375,18.472,18.5211,85000.0
2013-03-08 11:30:00,22.62,22.68,22.58,22.59,107700.0,18.5211,18.5703,18.4884,18.4966,107700.0
2013-03-08 12:00:00,22.59,22.68,22.58,22.64,139400.0,18.4966,18.5703,18.4884,18.5375,139400.0
2013-03-08 12:30:00,22.64,22.64,22.55,22.6,141700.0,18.5375,18.5375,18.4638,18.5048,141700.0
2013-03-08 13:00:00,22.61,22.61,22.53,22.55,126600.0,18.5129,18.5129,18.4474,18.4638,126600.0
2013-03-08 13:30:00,22.55,22.6,22.5,22.51,144400.0,18.4638,18.5048,18.4229,18.4311,144400.0
2013-03-08 14:00:00,22.52,22.61,22.51,22.59,100600.0,18.4392,18.5129,18.4311,18.4966,100600.0
2013-03-08 14:30:00,22.59,22.61,22.56,22.59,143600.0,18.4966,18.5129,18.472,18.4966,143600.0
2013-03-08 15:00:00,22.59,22.62,22.55,22.58,199500.0,18.4966,18.5211,18.4638,18.4884,199500.0
2013-03-08 15:30:00,22.59,22.59,22.49,22.5,715400.0,18.4966,18.4966,18.4147,18.4229,715400.0
2013-03-11 09:30:00,22.52,22.81,22.5,22.81,123500.0,18.4392,18.6767,18.4229,18.6767,123500.0
2013-03-11 10:00:00,22.8,22.87,22.7,22.87,110200.0,18.6685,18.7258,18.5866,18.7258,110200.0
2013-03-11 10:30:00,22.86,23.07,22.83,22.84,378800.0,18.7176,18.8896,18.6931,18.7013,378800.0
2013-03-11 11:00:00,22.85,22.95,22.78,22.8,143300.0,18.7095,18.7913,18.6521,18.6685,143300.0
2013-03-11 11:30:00,22.8,22.87,22.74,22.84,132700.0,18.6685,18.7258,18.6194,18.7013,132700.0
2013-03-11 12:00:00,22.84,22.92,22.73,22.76,141800.0,18.7013,18.7668,18.6112,18.6358,141800.0
2013-03-11 12:30:00,22.76,22.94,22.73,22.89,116800.0,18.6358,18.7831,18.6112,18.7422,116800.0
2013-03-11 13:00:00,22.89,22.91,22.84,22.89,89600.0,18.7422,18.7586,18.7013,18.7422,89600.0
2013-03-11 13:30:00,22.9,22.92,22.78,22.83,124100.0,18.7504,18.7668,18.6521,18.6931,124100.0
2013-03-11 14:00:00,22.83,22.98,22.83,22.9,97500.0,18.6931,18.8159,18.6931,18.7504,97500.0
2013-03-11 14:30:00,22.91,23.04,22.87,22.97,122700.0,18.7586,18.865,18.7258,18.8077,122700.0
2013-03-11 15:00:00,22.97,22.99,22.84,22.86,137900.0,18.8077,18.8241,18.7013,18.7176,137900.0
2013-03-11 15:30:00,22.86,22.88,22.8,22.83,313700.0,18.7176,18.734,18.6685,18.6931,313700.0
2013-03-12 09:30:00,22.87,23.07,22.87,23.02,94900.0,18.7258,18.8896,18.7258,18.8486,94900.0
2013-03-12 10:00:00,23.02,23.05,22.96,22.96,57900.0,18.8486,18.8732,18.7995,18.7995,57900.0
2013-03-12 10:30:00,22.97,22.97,22.77,22.78,99000.0,18.8077,18.8077,18.6439,18.6521,99000.0
2013-03-12 11:00:00,22.79,22.79,22.7,22.73,115200.0,18.6603,18.6603,18.5866,18.6112,115200.0
2013-03-12 11:30:00,22.72,22.79,22.68,22.77,108200.0,18.603,18.6603,18.5703,18.6439,108200.0
2013-03-12 12:00:00,22.76,22.85,22.74,22.79,100600.0,18.6358,18.7095,18.6194,18.6603,100600.0
2013-03-12 12:30:00,22.79,22.89,22.78,22.82,103700.0,18.6603,18.7422,18.6521,18.6849,103700.0
2013-03-12 13:00:00,22.82,22.85,22.69,22.7,108300.0,18.6849,18.7095,18.5784,18.5866,108300.0
2013-03-12 13:30:00,22.7,22.81,22.69,22.8,91900.0,18.5866,18.6767,18.5784,18.6685,91900.0
2013-03-12 14:00:00,22.8,22.85,22.75,22.85,81100.0,18.6685,18.7095,18.6276,18.7095,81100.0
2013-03-12 14:30:00,22.85,22.87,22.77,22.77,122000.0,18.7095,18.7258,18.6439,18.6439,122000.0
2013-03-12 15:00:00,22.78,22.8,22.76,22.79,163800.0,18.6521,18.6685,18.6358,18.6603,163800.0
2013-03-12 15:30:00,22.79,22.8,22.74,22.76,334000.0,18.6603,18.6685,18.6194,18.6358,334000.0
2013-03-13 09:30:00,22.82,23.0,22.81,22.98,117400.0,18.6849,18.8323,18.6767,18.8159,117400.0
2013-03-13 10:00:00,22.98,23.23,22.96,23.23,143000.0,18.8159,19.0206,18.7995,19.0206,143000.0
2013-03-13 10:30:00,23.23,23.56,23.23,23.48,398700.0,19.0206,19.2908,19.0206,19.2253,398700.0
2013-03-13 11:00:00,23.48,23.64,23.45,23.55,295800.0,19.2253,19.3563,19.2007,19.2826,295800.0
2013-03-13 11:30:00,23.54,23.6,23.47,23.57,165400.0,19.2744,19.3235,19.2171,19.299,165400.0
2013-03-13 12:00:00,23.57,23.58,23.51,23.52,88100.0,19.299,19.3072,19.2499,19.258,88100.0
2013-03-13 12:30:00,23.51,23.58,23.51,23.52,61500.0,19.2499,19.3072,19.2499,19.258,61500.0
2013-03-13 13:00:00,23.52,23.58,23.52,23.57,176100.0,19.258,19.3072,19.258,19.299,176100.0
2013-03-13 13:30:00,23.57,23.57,23.46,23.46,95600.0,19.299,19.299,19.2089,19.2089,95600.0
2013-03-13 14:00:00,23.47,23.49,23.39,23.39,182100.0,19.2171,19.2335,19.1516,19.1516,182100.0
2013-03-13 14:30:00,23.39,23.39,23.26,23.27,184400.0,19.1516,19.1516,19.0452,19.0533,184400.0
2013-03-13 15:00:00,23.27,23.39,23.27,23.38,281400.0,19.0533,19.1516,19.0533,19.1434,281400.0
2013-03-13 15:30:00,23.39,23.39,23.31,23.32,666900.0,19.1516,19.1516,19.0861,19.0943,666900.0
2013-03-14 09:30:00,23.35,23.72,23.35,23.72,119100.0,19.1188,19.4218,19.1188,19.4218,119100.0
2013-03-14 10:00:00,23.73,23.74,23.68,23.74,220000.0,19.43,19.4382,19.3891,19.4382,220000.0
2013-03-14 10:30:00,23.74,23.82,23.65,23.81,194900.0,19.4382,19.5037,19.3645,19.4955,194900.0
2013-03-14 11:00:00,23.81,23.82,23.75,23.8,209300.0,19.4955,19.5037,19.4464,19.4873,209300.0
2013-03-14 11:30:00,23.8,23.93,23.78,23.91,195000.0,19.4873,19.5937,19.4709,19.5774,195000.0
2013-03-14 12:00:00,23.91,23.94,23.83,23.87,194300.0,19.5774,19.6019,19.5119,19.5446,194300.0
2013-03-14 12:30:00,23.87,24.0,23.87,23.94,220700.0,19.5446,19.6511,19.5446,19.6019,220700.0
2013-03-14 13:00:00,23.94,24.03,23.93,23.98,294300.0,19.6019,19.6756,19.5937,19.6347,294300.0
2013-03-14 13:30:00,23.98,23.98,23.81,23.96,217100.0,19.6347,19.6347,19.4955,19.6183,217100.0
2013-03-14 14:00:00,23.97,24.03,23.92,24.02,206500.0,19.6265,19.6756,19.5856,19.6674,206500.0
2013-03-14 14:30:00,24.01,24.2,24.01,24.16,252600.0,19.6593,19.8148,19.6593,19.7821,252600.0
2013-03-14 15:00:00,24.17,24.17,24.09,24.13,314800.0,19.7903,19.7903,19.7248,19.7575,314800.0
2013-03-14 15:30:00,24.13,24.2,24.12,24.14,471700.0,19.7575,19.8148,19.7493,19.7657,471700.0
2013-03-15 09:30:00,24.28,25.08,24.28,24.81,1171500.0,19.8803,20.5354,19.8803,20.3143,1171500.0
2013-03-15 10:00:00,24.81,24.84,24.32,24.37,531600.0,20.3143,20.3389,19.9131,19.954,531600.0
2013-03-15 10:30:00,24.36,24.38,24.11,24.2,414600.0,19.9458,19.9622,19.7411,19.8148,414600.0
2013-03-15 11:00:00,24.21,24.51,24.2,24.45,269400.0,19.823,20.0687,19.8148,20.0195,269400.0
2013-03-15 11:30:00,24.44,24.57,24.38,24.45,211200.0,20.0113,20.1178,19.9622,20.0195,211200.0
2013-03-15 12:00:00,24.45,24.46,24.3,24.36,182400.0,20.0195,20.0277,19.8967,19.9458,182400.0
2013-03-15 12:30:00,24.35,24.46,24.33,24.35,74900.0,19.9376,20.0277,19.9213,19.9376,74900.0
2013-03-15 13:00:00,24.36,24.44,24.36,24.36,53800.0,19.9458,20.0113,19.9458,19.9458,53800.0
2013-03-15 13:30:00,24.36,24.41,24.31,24.32,87100.0,19.9458,19.9868,19.9049,19.9131,87100.0
2013-03-15 14:00:00,24.32,24.36,24.25,24.29,128400.0,19.9131,19.9458,19.8558,19.8885,128400.0
2013-03-15 14:30:00,24.29,24.41,24.27,24.39,231800.0,19.8885,19.9868,19.8721,19.9704,231800.0
2013-03-15 15:00:00,24.39,24.41,24.2,24.23,261800.0,19.9704,19.9868,19.8148,19.8394,261800.0
2013-03-15 15:30:00,24.23,24.36,24.23,24.27,660600.0,19.8394,19.9458,19.8394,19.8721,660600.0
2013-03-18 09:30:00,24.05,24.17,23.94,24.14,252700.0,19.692,19.7903,19.6019,19.7657,252700.0
2013-03-18 10:00:00,24.12,24.28,24.07,24.23,188700.0,19.7493,19.8803,19.7084,19.8394,188700.0
2013-03-18 10:30:00,24.23,24.32,24.14,24.15,111500.0,19.8394,19.9131,19.7657,19.7739,111500.0
2013-03-18 11:00:00,24.15,24.28,24.14,24.2,86800.0,19.7739,19.8803,19.7657,19.8148,86800.0
2013-03-18 11:30:00,24.2,24.26,24.16,24.25,100000.0,19.8148,19.864,19.7821,19.8558,100000.0
2013-03-18 12:00:00,24.24,24.35,24.24,24.3,91300.0,19.8476,19.9376,19.8476,19.8967,91300.0
2013-03-18 12:30:00,24.29,24.31,24.21,24.23,60300.0,19.8885,19.9049,19.823,19.8394,60300.0
2013-03-18 13:00:00,24.23,24.26,24.21,24.21,62400.0,19.8394,19.864,19.823,19.823,62400.0
2013-03-18 13:30:00,24.21,24.23,24.11,24.11,100800.0,19.823,19.8394,19.7411,19.7411,100800.0
2013-03-18 14:00:00,24.12,24.13,24.1,24.11,145100.0,19.7493,19.7575,19.7329,19.7411,145100.0
2013-03-18 14:30:00,24.12,24.12,24.0,24.0,136000.0,19.7493,19.7493,19.6511,19.6511,136000.0
2013-03-18 15:00:00,24.0,24.13,24.0,24.03,266100.0,19.6511,19.7575,19.6511,19.6756,266100.0
2013-03-18 15:30:00,24.04,24.06,23.98,24.03,349000.0,19.6838,19.7002,19.6347,19.6756,349000.0
2013-03-19 09:30:00,24.04,24.36,24.01,24.28,114800.0,19.6838,19.9458,19.6593,19.8803,114800.0
2013-03-19 10:00:00,24.28,24.28,23.89,23.92,177400.0,19.8803,19.8803,19.561,19.5856,177400.0
2013-03-19 10:30:00,23.91,24.03,23.88,23.94,173500.0,19.5774,19.6756,19.5528,19.6019,173500.0
2013-03-19 11:00:00,23.94,24.01,23.91,23.99,141000.0,19.6019,19.6593,19.5774,19.6429,141000.0
2013-03-19 11:30:00,23.99,24.01,23.77,23.8,209400.0,19.6429,19.6593,19.4627,19.4873,209400.0
2013-03-19 12:00:00,23.81,23.92,23.81,23.91,107100.0,19.4955,19.5856,19.4955,19.5774,107100.0
2013-03-19 12:30:00,23.91,23.94,23.88,23.88,108400.0,19.5774,19.6019,19.5528,19.5528,108400.0
2013-03-19 13:00:00,23.89,23.93,23.76,23.79,93600.0,19.561,19.5937,19.4546,19.4791,93600.0
2013-03-19 13:30:00,23.78,23.83,23.73,23.81,100200.0,19.4709,19.5119,19.43,19.4955,100200.0
2013-03-19 14:00:00,23.82,23.89,23.79,23.88,89000.0,19.5037,19.561,19.4791,19.5528,89000.0
2013-03-19 14:30:00,23.89,23.97,23.87,23.89,79900.0,19.561,19.6265,19.5446,19.561,79900.0
2013-03-19 15:00:00,23.9,24.08,23.86,23.95,177800.0,19.5692,19.7166,19.5364,19.6101,177800.0
2013-03-19 15:30:00,23.95,24.03,23.91,23.99,282600.0,19.6101,19.6756,19.5774,19.6429,282600.0
2013-03-20 09:30:00,24.1,24.22,24.01,24.02,109700.0,19.7329,19.8312,19.6593,19.6674,109700.0
2013-03-20 10:00:00,24.03,24.2,23.99,24.2,109100.0,19.6756,19.8148,19.6429,19.8148,109100.0
2013-03-20 10:30:00,24.2,24.23,24.16,24.17,126700.0,19.8148,19.8394,19.7821,19.7903,126700.0
2013-03-20 11:00:00,24.18,24.21,24.13,24.15,70600.0,19.7984,19.823,19.7575,19.7739,70600.0
2013-03-20 11:30:00,24.14,24.2,24.1,24.1,104600.0,19.7657,19.8148,19.7329,19.7329,104600.0
2013-03-20 12:00:00,24.11,24.22,24.11,24.2,90400.0,19.7411,19.8312,19.7411,19.8148,90400.0
2013-03-20 12:30:00,24.2,24.32,24.19,24.23,91800.0,19.8148,19.9131,19.8066,19.8394,91800.0
2013-03-20 13:00:00,24.22,24.22,24.15,24.16,54000.0,19.8312,19.8312,19.7739,19.7821,54000.0
2013-03-20 13:30:00,24.15,24.18,24.11,24.14,87700.0,19.7739,19.7984,19.7411,19.7657,87700.0
2013-03-20 14:00:00,24.14,24.23,24.12,24.21,160200.0,19.7657,19.8394,19.7493,19.823,160200.0
2013-03-20 14:30:00,24.21,24.23,24.17,24.17,121700.0,19.823,19.8394,19.7903,19.7903,121700.0
2013-03-20 15:00:00,24.18,24.25,24.13,24.25,369700.0,19.7984,19.8558,19.7575,19.8558,369700.0
2013-03-20 15:30:00,24.25,24.38,24.25,24.27,338100.0,19.8558,19.9622,19.8558,19.8721,338100.0
2013-03-21 09:30:00,24.1,24.2,23.94,23.96,170000.0,19.7329,19.8148,19.6019,19.6183,170000.0
2013-03-21 10:00:00,23.97,24.04,23.71,23.75,156900.0,19.6265,19.6838,19.4136,19.4464,156900.0
2013-03-21 10:30:00,23.74,23.85,23.68,23.71,135200.0,19.4382,19.5282,19.3891,19.4136,135200.0
2013-03-21 11:00:00,23.71,23.95,23.69,23.89,92800.0,19.4136,19.6101,19.3972,19.561,92800.0
2013-03-21 11:30:00,23.89,23.98,23.87,23.96,71900.0,19.561,19.6347,19.5446,19.6183,71900.0
2013-03-21 12:00:00,23.97,24.05,23.93,23.95,69000.0,19.6265,19.692,19.5937,19.6101,69000.0
2013-03-21 12:30:00,23.95,23.97,23.87,23.87,70800.0,19.6101,19.6265,19.5446,19.5446,70800.0
2013-03-21 13:00:00,23.87,23.88,23.78,23.82,65100.0,19.5446,19.5528,19.4709,19.5037,65100.0
2013-03-21 13:30:00,23.81,23.81,23.69,23.71,103300.0,19.4955,19.4955,19.3972,19.4136,103300.0
2013-03-21 14:00:00,23.72,23.75,23.66,23.71,169800.0,19.4218,19.4464,19.3727,19.4136,169800.0
2013-03-21 14:30:00,23.72,23.77,23.7,23.75,106700.0,19.4218,19.4627,19.4054,19.4464,106700.0
2013-03-21 15:00:00,23.74,23.79,23.65,23.69,103200.0,19.4382,19.4791,19.3645,19.3972,103200.0
2013-03-21 15:30:00,23.7,23.72,23.57,23.59,437300.0,19.4054,19.4218,19.299,19.3154,437300.0
2013-03-22 09:30:00,23.64,23.82,23.64,23.73,60700.0,19.3563,19.5037,19.3563,19.43,60700.0
2013-03-22 10:00:00,23.73,23.83,23.72,23.77,73000.0,19.43,19.5119,19.4218,19.4627,73000.0
2013-03-22 10:30:00,23.76,23.77,23.6,23.6,77800.0,19.4546,19.4627,19.3235,19.3235,77800.0
2013-03-22 11:00:00,23.61,23.65,23.56,23.64,72300.0,19.3317,19.3645,19.2908,19.3563,72300.0
2013-03-22 11:30:00,23.64,23.65,23.56,23.58,60600.0,19.3563,19.3645,19.2908,19.3072,60600.0
2013-03-22 12:00:00,23.59,23.62,23.52,23.53,77100.0,19.3154,19.3399,19.258,19.2662,77100.0
2013-03-22 12:30:00,23.53,23.53,23.46,23.48,79700.0,19.2662,19.2662,19.2089,19.2253,79700.0
2013-03-22 13:00:00,23.48,23.66,23.45,23.65,82000.0,19.2253,19.3727,19.2007,19.3645,82000.0
2013-03-22 13:30:00,23.66,23.67,23.56,23.6,55900.0,19.3727,19.3809,19.2908,19.3235,55900.0
2013-03-22 14:00:00,23.6,23.6,23.52,23.52,66100.0,19.3235,19.3235,19.258,19.258,66100.0
2013-03-22 14:30:00,23.53,23.53,23.49,23.52,99600.0,19.2662,19.2662,19.2335,19.258,99600.0
2013-03-22 15:00:00,23.52,23.63,23.51,23.63,206700.0,19.258,19.3481,19.2499,19.3481,206700.0
2013-03-22 15:30:00,23.62,23.72,23.62,23.71,390800.0,19.3399,19.4218,19.3399,19.4136,390800.0
2013-03-25 09:30:00,23.82,24.02,23.77,24.01,120900.0,19.5037,19.6674,19.4627,19.6593,120900.0
2013-03-25 10:00:00,24.0,24.01,23.96,24.0,101700.0,19.6511,19.6593,19.6183,19.6511,101700.0
2013-03-25 10:30:00,24.0,24.0,23.87,23.89,132100.0,19.6511,19.6511,19.5446,19.561,132100.0
2013-03-25 11:00:00,23.89,23.94,23.85,23.85,220200.0,19.561,19.6019,19.5282,19.5282,220200.0
2013-03-25 11:30:00,23.86,23.89,23.85,23.86,79300.0,19.5364,19.561,19.5282,19.5364,79300.0
2013-03-25 12:00:00,23.87,23.92,23.8,23.81,261400.0,19.5446,19.5856,19.4873,19.4955,261400.0
2013-03-25 12:30:00,23.81,23.81,23.68,23.68,69100.0,19.4955,19.4955,19.3891,19.3891,69100.0
2013-03-25 13:00:00,23.68,23.7,23.55,23.58,109200.0,19.3891,19.4054,19.2826,19.3072,109200.0
2013-03-25 13:30:00,23.59,23.71,23.56,23.65,116300.0,19.3154,19.4136,19.2908,19.3645,116300.0
2013-03-25 14:00:00,23.66,23.67,23.58,23.58,92300.0,19.3727,19.3809,19.3072,19.3072,92300.0
2013-03-25 14:30:00,23.58,23.58,23.5,23.57,103100.0,19.3072,19.3072,19.2417,19.299,103100.0
2013-03-25 15:00:00,23.57,23.65,23.53,23.63,184500.0,19.299,19.3645,19.2662,19.3481,184500.0
2013-03-25 15:30:00,23.63,23.76,23.62,23.73,476800.0,19.3481,19.4546,19.3399,19.43,476800.0
2013-03-26 09:30:00,23.9,24.16,23.9,23.99,121000.0,19.5692,19.7821,19.5692,19.6429,121000.0
2013-03-26 10:00:00,23.98,24.13,23.91,24.01,111700.0,19.6347,19.7575,19.5774,19.6593,111700.0
2013-03-26 10:30:00,24.02,24.05,23.82,24.01,111600.0,19.6674,19.692,19.5037,19.6593,111600.0
2013-03-26 11:00:00,24.0,24.09,23.9,24.01,110200.0,19.6511,19.7248,19.5692,19.6593,110200.0
2013-03-26 11:30:00,24.01,24.07,24.0,24.05,105700.0,19.6593,19.7084,19.6511,19.692,105700.0
2013-03-26 12:00:00,24.05,24.06,24.0,24.0,119500.0,19.692,19.7002,19.6511,19.6511,119500.0
2013-03-26 12:30:00,24.0,24.07,24.0,24.05,30000.0,19.6511,19.7084,19.6511,19.692,30000.0
2013-03-26 13:00:00,24.05,24.06,24.02,24.05,23300.0,19.692,19.7002,19.6674,19.692,23300.0
2013-03-26 13:30:00,24.05,24.19,24.05,24.1,126700.0,19.692,19.8066,19.692,19.7329,126700.0
2013-03-26 14:00:00,24.11,24.21,24.08,24.19,66600.0,19.7411,19.823,19.7166,19.8066,66600.0
2013-03-26 14:30:00,24.19,24.19,24.14,24.17,70600.0,19.8066,19.8066,19.7657,19.7903,70600.0
2013-03-26 15:00:00,24.17,24.23,24.15,24.2,126300.0,19.7903,19.8394,19.7739,19.8148,126300.0
2013-03-26 15:30:00,24.2,24.25,24.16,24.21,154700.0,19.8148,19.8558,19.7821,19.823,154700.0
2013-03-27 09:30:00,23.96,24.02,23.85,23.96,69300.0,19.6183,19.6674,19.5282,19.6183,69300.0
2013-03-27 10:00:00,23.95,23.97,23.87,23.9,131900.0,19.6101,19.6265,19.5446,19.5692,131900.0
2013-03-27 10:30:00,23.9,23.92,23.86,23.92,57200.0,19.5692,19.5856,19.5364,19.5856,57200.0
2013-03-27 11:00:00,23.91,24.01,23.89,24.01,54800.0,19.5774,19.6593,19.561,19.6593,54800.0
2013-03-27 11:30:00,24.01,24.1,24.0,24.09,91100.0,19.6593,19.7329,19.6511,19.7248,91100.0
2013-03-27 12:00:00,24.09,24.15,24.08,24.12,55600.0,19.7248,19.7739,19.7166,19.7493,55600.0
2013-03-27 12:30:00,24.14,24.18,24.12,24.14,49400.0,19.7657,19.7984,19.7493,19.7657,49400.0
2013-03-27 13:00:00,24.14,24.18,24.12,24.17,42900.0,19.7657,19.7984,19.7493,19.7903,42900.0
2013-03-27 13:30:00,24.16,24.18,24.14,24.18,28300.0,19.7821,19.7984,19.7657,19.7984,28300.0
2013-03-27 14:00:00,24.18,24.26,24.16,24.19,73600.0,19.7984,19.864,19.7821,19.8066,73600.0
2013-03-27 14:30:00,24.2,24.24,24.17,24.2,74200.0,19.8148,19.8476,19.7903,19.8148,74200.0
2013-03-27 15:00:00,24.21,24.23,24.16,24.22,57700.0,19.823,19.8394,19.7821,19.8312,57700.0
2013-03-27 15:30:00,24.22,24.24,24.19,24.22,132400.0,19.8312,19.8476,19.8066,19.8312,132400.0
2013-03-28 09:30:00,24.33,24.55,24.11,24.17,139400.0,19.9213,20.1014,19.7411,19.7903,139400.0
2013-03-28 10:00:00,24.17,24.24,24.02,24.02,93100.0,19.7903,19.8476,19.6674,19.6674,93100.0
2013-03-28 10:30:00,24.03,24.15,24.02,24.12,129000.0,19.6756,19.7739,19.6674,19.7493,129000.0
2013-03-28 11:00:00,24.12,24.24,24.09,24.23,104300.0,19.7493,19.8476,19.7248,19.8394,104300.0
2013-03-28 11:30:00,24.23,24.25,24.14,24.22,81900.0,19.8394,19.8558,19.7657,19.8312,81900.0
2013-03-28 12:00:00,24.22,24.25,24.13,24.14,56400.0,19.8312,19.8558,19.7575,19.7657,56400.0
2013-03-28 12:30:00,24.14,24.24,24.14,24.16,81000.0,19.7657,19.8476,19.7657,19.7821,81000.0
2013-03-28 13:00:00,24.15,24.17,24.12,24.15,57200.0,19.7739,19.7903,19.7493,19.7739,57200.0
2013-03-28 13:30:00,24.16,24.17,24.09,24.12,57300.0,19.7821,19.7903,19.7248,19.7493,57300.0
2013-03-28 14:00:00,24.12,24.16,23.99,24.0,117500.0,19.7493,19.7821,19.6429,19.6511,117500.0
2013-03-28 14:30:00,24.0,24.06,23.99,23.99,123700.0,19.6511,19.7002,19.6429,19.6429,123700.0
2013-03-28 15:00:00,24.0,24.0,23.94,23.97,244200.0,19.6511,19.6511,19.6019,19.6265,244200.0
2013-03-28 15:30:00,23.97,24.17,23.97,24.1,574700.0,19.6265,19.7903,19.6265,19.7329,574700.0
2013-04-01 09:30:00,24.11,24.29,24.02,24.22,87600.0,19.7411,19.8885,19.6674,19.8312,87600.0
2013-04-01 10:00:00,24.23,24.31,24.11,24.23,163400.0,19.8394,19.9049,19.7411,19.8394,163400.0
2013-04-01 10:30:00,24.23,24.25,23.97,24.01,79900.0,19.8394,19.8558,19.6265,19.6593,79900.0
2013-04-01 11:00:00,24.01,24.01,23.88,23.94,63500.0,19.6593,19.6593,19.5528,19.6019,63500.0
2013-04-01 11:30:00,23.94,24.0,23.93,23.94,35000.0,19.6019,19.6511,19.5937,19.6019,35000.0
2013-04-01 12:00:00,23.93,23.94,23.85,23.86,56000.0,19.5937,19.6019,19.5282,19.5364,56000.0
2013-04-01 12:30:00,23.86,23.86,23.81,23.85,39000.0,19.5364,19.5364,19.4955,19.5282,39000.0
2013-04-01 13:00:00,23.85,23.88,23.81,23.88,40400.0,19.5282,19.5528,19.4955,19.5528,40400.0
2013-04-01 13:30:00,23.88,23.94,23.81,23.81,59600.0,19.5528,19.6019,19.4955,19.4955,59600.0
2013-04-01 14:00:00,23.82,23.84,23.78,23.81,61200.0,19.5037,19.5201,19.4709,19.4955,61200.0
2013-04-01 14:30:00,23.8,23.89,23.79,23.84,71500.0,19.4873,19.561,19.4791,19.5201,71500.0
2013-04-01 15:00:00,23.84,23.86,23.77,23.81,108900.0,19.5201,19.5364,19.4627,19.4955,108900.0
2013-04-01 15:30:00,23.81,23.83,23.75,23.82,228700.0,19.4955,19.5119,19.4464,19.5037,228700.0
2013-04-02 09:30:00,23.81,23.92,23.74,23.76,161500.0,19.4955,19.5856,19.4382,19.4546,161500.0
2013-04-02 10:00:00,23.76,23.78,23.63,23.69,128100.0,19.4546,19.4709,19.3481,19.3972,128100.0
2013-04-02 10:30:00,23.69,23.69,23.52,23.55,179300.0,19.3972,19.3972,19.258,19.2826,179300.0
2013-04-02 11:00:00,23.55,23.56,23.33,23.35,231900.0,19.2826,19.2908,19.1025,19.1188,231900.0
2013-04-02 11:30:00,23.35,23.45,23.34,23.34,140900.0,19.1188,19.2007,19.1107,19.1107,140900.0
2013-04-02 12:00:00,23.34,23.4,23.33,23.38,115200.0,19.1107,19.1598,19.1025,19.1434,115200.0
2013-04-02 12:30:00,23.37,23.4,23.34,23.38,193300.0,19.1352,19.1598,19.1107,19.1434,193300.0
2013-04-02 13:00:00,23.39,23.4,23.35,23.37,126900.0,19.1516,19.1598,19.1188,19.1352,126900.0
2013-04-02 13:30:00,23.38,23.39,23.34,23.37,167000.0,19.1434,19.1516,19.1107,19.1352,167000.0
2013-04-02 14:00:00,23.38,23.38,23.22,23.26,227500.0,19.1434,19.1434,19.0124,19.0452,227500.0
2013-04-02 14:30:00,23.27,23.36,23.14,23.17,341600.0,19.0533,19.127,18.9469,18.9715,341600.0
2013-04-02 15:00:00,23.17,23.3,23.09,23.14,495800.0,18.9715,19.0779,18.906,18.9469,495800.0
2013-04-02 15:30:00,23.14,23.18,22.94,23.05,1119100.0,18.9469,18.9797,18.7831,18.8732,1119100.0
2013-04-03 09:30:00,23.05,23.11,22.44,22.49,2196400.0,18.8732,18.9223,18.3737,18.4147,2196400.0
2013-04-03 10:00:00,22.48,22.5,22.11,22.16,610800.0,18.4065,18.4229,18.1035,18.1445,610800.0
2013-04-03 10:30:00,22.16,22.18,21.85,21.88,703800.0,18.1445,18.1609,17.8907,17.9152,703800.0
2013-04-03 11:00:00,21.89,21.96,21.73,21.91,473200.0,17.9234,17.9807,17.7924,17.9398,473200.0
2013-04-03 11:30:00,21.91,22.04,21.8,21.98,288600.0,17.9398,18.0462,17.8497,17.9971,288600.0
2013-04-03 12:00:00,21.97,22.04,21.95,21.99,294200.0,17.9889,18.0462,17.9725,18.0053,294200.0
2013-04-03 12:30:00,22.0,22.11,21.95,21.98,382000.0,18.0135,18.1035,17.9725,17.9971,382000.0
2013-04-03 13:00:00,21.98,22.19,21.98,22.15,198900.0,17.9971,18.169,17.9971,18.1363,198900.0
2013-04-03 13:30:00,22.15,22.16,22.06,22.09,254300.0,18.1363,18.1445,18.0626,18.0872,254300.0
2013-04-03 14:00:00,22.09,22.26,22.02,22.19,331700.0,18.0872,18.2264,18.0299,18.169,331700.0
2013-04-03 14:30:00,22.18,22.31,22.18,22.31,261800.0,18.1609,18.2673,18.1609,18.2673,261800.0
2013-04-03 15:00:00,22.31,22.35,22.23,22.24,377300.0,18.2673,18.3001,18.2018,18.21,377300.0
2013-04-03 15:30:00,22.24,22.31,22.16,22.22,836700.0,18.21,18.2673,18.1445,18.1936,836700.0
2013-04-04 09:30:00,22.35,22.51,22.25,22.42,416900.0,18.3001,18.4311,18.2182,18.3574,416900.0
2013-04-04 10:00:00,22.42,22.56,22.4,22.45,286000.0,18.3574,18.472,18.341,18.3819,286000.0
2013-04-04 10:30:00,22.45,22.54,22.39,22.39,193000.0,18.3819,18.4556,18.3328,18.3328,193000.0
2013-04-04 11:00:00,22.39,22.42,22.33,22.38,240700.0,18.3328,18.3574,18.2837,18.3246,240700.0
2013-04-04 11:30:00,22.37,22.39,22.3,22.35,140200.0,18.3164,18.3328,18.2591,18.3001,140200.0
2013-04-04 12:00:00,22.34,22.35,22.23,22.35,127800.0,18.2919,18.3001,18.2018,18.3001,127800.0
2013-04-04 12:30:00,22.34,22.45,22.34,22.44,92300.0,18.2919,18.3819,18.2919,18.3737,92300.0
2013-04-04 13:00:00,22.44,22.44,22.29,22.36,98700.0,18.3737,18.3737,18.2509,18.3082,98700.0
2013-04-04 13:30:00,22.37,22.44,22.32,22.41,139200.0,18.3164,18.3737,18.2755,18.3492,139200.0
2013-04-04 14:00:00,22.41,22.44,22.39,22.44,115700.0,18.3492,18.3737,18.3328,18.3737,115700.0
2013-04-04 14:30:00,22.44,22.44,22.33,22.33,115600.0,18.3737,18.3737,18.2837,18.2837,115600.0
2013-04-04 15:00:00,22.33,22.34,22.19,22.2,431600.0,18.2837,18.2919,18.169,18.1772,431600.0
2013-04-04 15:30:00,22.21,22.25,22.04,22.05,1119600.0,18.1854,18.2182,18.0462,18.0544,1119600.0
2013-04-05 09:30:00,21.69,21.84,21.48,21.72,762100.0,17.7597,17.8825,17.5877,17.7842,762100.0
2013-04-05 10:00:00,21.72,21.8,21.46,21.55,806700.0,17.7842,17.8497,17.5713,17.645,806700.0
2013-04-05 10:30:00,21.56,21.64,21.53,21.59,479700.0,17.6532,17.7187,17.6286,17.6778,479700.0
2013-04-05 11:00:00,21.58,21.83,21.58,21.77,418700.0,17.6696,17.8743,17.6696,17.8252,418700.0
2013-04-05 11:30:00,21.77,21.78,21.65,21.65,137000.0,17.8252,17.8333,17.7269,17.7269,137000.0
2013-04-05 12:00:00,21.65,21.76,21.62,21.71,207800.0,17.7269,17.817,17.7023,17.776,207800.0
2013-04-05 12:30:00,21.71,21.76,21.63,21.63,136200.0,17.776,17.817,17.7105,17.7105,136200.0
2013-04-05 13:00:00,21.64,21.82,21.62,21.78,194900.0,17.7187,17.8661,17.7023,17.8333,194900.0
2013-04-05 13:30:00,21.79,21.81,21.74,21.76,259600.0,17.8415,17.8579,17.8006,17.817,259600.0
2013-04-05 14:00:00,21.75,21.8,21.71,21.74,154200.0,17.8088,17.8497,17.776,17.8006,154200.0
2013-04-05 14:30:00,21.75,21.77,21.7,21.71,270500.0,17.8088,17.8252,17.7678,17.776,270500.0
2013-04-05 15:00:00,21.71,21.71,21.61,21.67,311900.0,17.776,17.776,17.6941,17.7433,311900.0
2013-04-05 15:30:00,21.67,21.94,21.67,21.91,1270700.0,17.7433,17.9643,17.7433,17.9398,1270700.0
2013-04-08 09:30:00,22.03,22.39,21.97,22.14,494700.0,18.038,18.3328,17.9889,18.1281,494700.0
2013-04-08 10:00:00,22.14,22.15,21.96,21.99,353700.0,18.1281,18.1363,17.9807,18.0053,353700.0
2013-04-08 10:30:00,21.99,22.04,21.91,21.95,156400.0,18.0053,18.0462,17.9398,17.9725,156400.0
2013-04-08 11:00:00,21.94,22.07,21.84,22.03,187800.0,17.9643,18.0708,17.8825,18.038,187800.0
2013-04-08 11:30:00,22.02,22.09,22.02,22.07,89700.0,18.0299,18.0872,18.0299,18.0708,89700.0
2013-04-08 12:00:00,22.08,22.16,22.07,22.14,100600.0,18.079,18.1445,18.0708,18.1281,100600.0
2013-04-08 12:30:00,22.13,22.21,22.13,22.13,71700.0,18.1199,18.1854,18.1199,18.1199,71700.0
2013-04-08 13:00:00,22.14,22.26,22.14,22.26,105600.0,18.1281,18.2264,18.1281,18.2264,105600.0
2013-04-08 13:30:00,22.27,22.29,22.22,22.25,95200.0,18.2346,18.2509,18.1936,18.2182,95200.0
2013-04-08 14:00:00,22.26,22.31,22.24,22.26,100300.0,18.2264,18.2673,18.21,18.2264,100300.0
2013-04-08 14:30:00,22.26,22.26,22.12,22.12,118100.0,18.2264,18.2264,18.1117,18.1117,118100.0
2013-04-08 15:00:00,22.12,22.21,22.07,22.21,114000.0,18.1117,18.1854,18.0708,18.1854,114000.0
2013-04-08 15:30:00,22.2,22.25,22.14,22.23,294300.0,18.1772,18.2182,18.1281,18.2018,294300.0
2013-04-09 09:30:00,22.23,22.23,21.94,21.99,127500.0,18.2018,18.2018,17.9643,18.0053,127500.0
2013-04-09 10:00:00,21.98,22.15,21.95,21.97,135600.0,17.9971,18.1363,17.9725,17.9889,135600.0
2013-04-09 10:30:00,21.98,22.14,21.98,22.0,120400.0,17.9971,18.1281,17.9971,18.0135,120400.0
2013-04-09 11:00:00,22.0,22.02,21.91,21.97,115800.0,18.0135,18.0299,17.9398,17.9889,115800.0
2013-04-09 11:30:00,21.97,22.04,21.95,22.0,96800.0,17.9889,18.0462,17.9725,18.0135,96800.0
2013-04-09 12:00:00,22.02,22.17,22.01,22.15,66000.0,18.0299,18.1527,18.0217,18.1363,66000.0
2013-04-09 12:30:00,22.15,22.23,22.13,22.16,51900.0,18.1363,18.2018,18.1199,18.1445,51900.0
2013-04-09 13:00:00,22.15,22.3,22.15,22.28,82100.0,18.1363,18.2591,18.1363,18.2427,82100.0
2013-04-09 13:30:00,22.28,22.32,22.15,22.18,86600.0,18.2427,18.2755,18.1363,18.1609,86600.0
2013-04-09 14:00:00,22.18,22.22,22.14,22.2,64400.0,18.1609,18.1936,18.1281,18.1772,64400.0
2013-04-09 14:30:00,22.21,22.22,22.15,22.16,76000.0,18.1854,18.1936,18.1363,18.1445,76000.0
2013-04-09 15:00:00,22.16,22.22,22.1,22.1,124000.0,18.1445,18.1936,18.0954,18.0954,124000.0
2013-04-09 15:30:00,22.1,22.14,22.07,22.1,471100.0,18.0954,18.1281,18.0708,18.0954,471100.0
2013-04-10 09:30:00,22.12,22.29,22.12,22.27,74000.0,18.1117,18.2509,18.1117,18.2346,74000.0
2013-04-10 10:00:00,22.3,22.3,22.23,22.27,81300.0,18.2591,18.2591,18.2018,18.2346,81300.0
2013-04-10 10:30:00,22.28,22.52,22.26,22.52,143200.0,18.2427,18.4392,18.2264,18.4392,143200.0
2013-04-10 11:00:00,22.52,22.69,22.51,22.68,197700.0,18.4392,18.5784,18.4311,18.5703,197700.0
2013-04-10 11:30:00,22.7,22.7,22.57,22.64,100700.0,18.5866,18.5866,18.4802,18.5375,100700.0
2013-04-10 12:00:00,22.65,22.77,22.64,22.76,114600.0,18.5457,18.6439,18.5375,18.6358,114600.0
2013-04-10 12:30:00,22.75,22.87,22.73,22.85,171200.0,18.6276,18.7258,18.6112,18.7095,171200.0
2013-04-10 13:00:00,22.85,22.96,22.83,22.92,276700.0,18.7095,18.7995,18.6931,18.7668,276700.0
2013-04-10 13:30:00,22.92,23.03,22.83,23.01,355000.0,18.7668,18.8568,18.6931,18.8405,355000.0
2013-04-10 14:00:00,23.01,23.01,22.77,22.84,192900.0,18.8405,18.8405,18.6439,18.7013,192900.0
2013-04-10 14:30:00,22.86,22.86,22.76,22.76,130100.0,18.7176,18.7176,18.6358,18.6358,130100.0
2013-04-10 15:00:00,22.76,22.8,22.66,22.79,151200.0,18.6358,18.6685,18.5539,18.6603,151200.0
2013-04-10 15:30:00,22.79,22.83,22.69,22.69,769300.0,18.6603,18.6931,18.5784,18.5784,769300.0
2013-04-11 09:30:00,22.7,22.86,22.56,22.83,100400.0,18.5866,18.7176,18.472,18.6931,100400.0
2013-04-11 10:00:00,22.83,22.83,22.7,22.73,124000.0,18.6931,18.6931,18.5866,18.6112,124000.0
2013-04-11 10:30:00,22.73,22.93,22.72,22.92,192100.0,18.6112,18.775,18.603,18.7668,192100.0
2013-04-11 11:00:00,22.91,23.01,22.8,22.95,140400.0,18.7586,18.8405,18.6685,18.7913,140400.0
2013-04-11 11:30:00,22.95,22.97,22.81,22.82,362800.0,18.7913,18.8077,18.6767,18.6849,362800.0
2013-04-11 12:00:00,22.82,22.85,22.76,22.77,99800.0,18.6849,18.7095,18.6358,18.6439,99800.0
2013-04-11 12:30:00,22.77,22.88,22.76,22.87,198800.0,18.6439,18.734,18.6358,18.7258,198800.0
2013-04-11 13:00:00,22.88,22.89,22.74,22.79,126700.0,18.734,18.7422,18.6194,18.6603,126700.0
2013-04-11 13:30:00,22.79,22.89,22.78,22.82,151000.0,18.6603,18.7422,18.6521,18.6849,151000.0
2013-04-11 14:00:00,22.82,22.87,22.8,22.83,95000.0,18.6849,18.7258,18.6685,18.6931,95000.0
2013-04-11 14:30:00,22.83,22.92,22.8,22.9,362200.0,18.6931,18.7668,18.6685,18.7504,362200.0
2013-04-11 15:00:00,22.89,22.95,22.84,22.92,230400.0,18.7422,18.7913,18.7013,18.7668,230400.0
2013-04-11 15:30:00,22.93,22.95,22.83,22.91,417700.0,18.775,18.7913,18.6931,18.7586,417700.0
2013-04-12 09:30:00,22.81,22.83,22.61,22.73,100200.0,18.6767,18.6931,18.5129,18.6112,100200.0
2013-04-12 10:00:00,22.71,22.8,22.67,22.79,122300.0,18.5948,18.6685,18.5621,18.6603,122300.0
2013-04-12 10:30:00,22.81,22.84,22.6,22.64,71800.0,18.6767,18.7013,18.5048,18.5375,71800.0
2013-04-12 11:00:00,22.64,22.7,22.59,22.62,66700.0,18.5375,18.5866,18.4966,18.5211,66700.0
2013-04-12 11:30:00,22.61,22.63,22.47,22.47,187200.0,18.5129,18.5293,18.3983,18.3983,187200.0
2013-04-12 12:00:00,22.47,22.48,22.33,22.33,114100.0,18.3983,18.4065,18.2837,18.2837,114100.0
2013-04-12 12:30:00,22.32,22.35,22.29,22.3,172600.0,18.2755,18.3001,18.2509,18.2591,172600.0
2013-04-12 13:00:00,22.3,22.45,22.29,22.43,131100.0,18.2591,18.3819,18.2509,18.3656,131100.0
2013-04-12 13:30:00,22.42,22.6,22.42,22.55,95200.0,18.3574,18.5048,18.3574,18.4638,95200.0
2013-04-12 14:00:00,22.55,22.66,22.55,22.57,116100.0,18.4638,18.5539,18.4638,18.4802,116100.0
2013-04-12 14:30:00,22.57,22.58,22.54,22.55,47100.0,18.4802,18.4884,18.4556,18.4638,47100.0
2013-04-12 15:00:00,22.55,22.73,22.55,22.61,187500.0,18.4638,18.6112,18.4638,18.5129,187500.0
2013-04-12 15:30:00,22.6,22.66,22.57,22.65,172700.0,18.5048,18.5539,18.4802,18.5457,172700.0
2013-04-15 09:30:00,22.45,22.45,22.07,22.09,126200.0,18.3819,18.3819,18.0708,18.0872,126200.0
2013-04-15 10:00:00,22.09,22.1,21.83,21.89,245100.0,18.0872,18.0954,17.8743,17.9234,245100.0
2013-04-15 10:30:00,21.88,21.95,21.81,21.92,267800.0,17.9152,17.9725,17.8579,17.948,267800.0
2013-04-15 11:00:00,21.92,21.92,21.82,21.84,81200.0,17.948,17.948,17.8661,17.8825,81200.0
2013-04-15 11:30:00,21.84,21.91,21.77,21.79,109400.0,17.8825,17.9398,17.8252,17.8415,109400.0
2013-04-15 12:00:00,21.8,21.8,21.64,21.65,224600.0,17.8497,17.8497,17.7187,17.7269,224600.0
2013-04-15 12:30:00,21.64,21.67,21.56,21.63,112800.0,17.7187,17.7433,17.6532,17.7105,112800.0
2013-04-15 13:00:00,21.63,21.63,21.53,21.56,105800.0,17.7105,17.7105,17.6286,17.6532,105800.0
2013-04-15 13:30:00,21.56,21.6,21.54,21.57,75400.0,17.6532,17.686,17.6368,17.6614,75400.0
2013-04-15 14:00:00,21.57,21.58,21.42,21.52,122400.0,17.6614,17.6696,17.5386,17.6205,122400.0
2013-04-15 14:30:00,21.53,21.65,21.5,21.53,138300.0,17.6286,17.7269,17.6041,17.6286,138300.0
2013-04-15 15:00:00,21.53,21.63,21.48,21.54,205100.0,17.6286,17.7105,17.5877,17.6368,205100.0
2013-04-15 15:30:00,21.54,21.57,21.43,21.47,431000.0,17.6368,17.6614,17.5468,17.5795,431000.0
2013-04-16 09:30:00,21.61,21.86,21.53,21.84,212200.0,17.6941,17.8988,17.6286,17.8825,212200.0
2013-04-16 10:00:00,21.84,21.95,21.83,21.83,445300.0,17.8825,17.9725,17.8743,17.8743,445300.0
2013-04-16 10:30:00,21.83,21.87,21.65,21.71,194900.0,17.8743,17.907,17.7269,17.776,194900.0
2013-04-16 11:00:00,21.71,21.8,21.69,21.77,257100.0,17.776,17.8497,17.7597,17.8252,257100.0
2013-04-16 11:30:00,21.77,21.89,21.76,21.83,146400.0,17.8252,17.9234,17.817,17.8743,146400.0
2013-04-16 12:00:00,21.82,21.88,21.8,21.8,114000.0,17.8661,17.9152,17.8497,17.8497,114000.0
2013-04-16 12:30:00,21.8,21.93,21.78,21.92,80000.0,17.8497,17.9562,17.8333,17.948,80000.0
2013-04-16 13:00:00,21.92,21.95,21.83,21.83,67000.0,17.948,17.9725,17.8743,17.8743,67000.0
2013-04-16 13:30:00,21.84,21.92,21.83,21.92,72800.0,17.8825,17.948,17.8743,17.948,72800.0
2013-04-16 14:00:00,21.91,21.93,21.84,21.88,118700.0,17.9398,17.9562,17.8825,17.9152,118700.0
2013-04-16 14:30:00,21.88,21.88,21.77,21.8,101600.0,17.9152,17.9152,17.8252,17.8497,101600.0
2013-04-16 15:00:00,21.79,21.85,21.76,21.82,115200.0,17.8415,17.8907,17.817,17.8661,115200.0
2013-04-16 15:30:00,21.82,21.89,21.79,21.88,236000.0,17.8661,17.9234,17.8415,17.9152,236000.0
2013-04-17 09:30:00,21.68,21.74,21.42,21.51,99100.0,17.7515,17.8006,17.5386,17.6123,99100.0
2013-04-17 10:00:00,21.5,21.51,21.39,21.43,169500.0,17.6041,17.6123,17.514,17.5468,169500.0
2013-04-17 10:30:00,21.43,21.43,21.24,21.25,156000.0,17.5468,17.5468,17.3912,17.3994,156000.0
2013-04-17 11:00:00,21.26,21.3,21.21,21.25,171600.0,17.4076,17.4403,17.3666,17.3994,171600.0
2013-04-17 11:30:00,21.25,21.31,21.2,21.31,117600.0,17.3994,17.4485,17.3584,17.4485,117600.0
2013-04-17 12:00:00,21.31,21.31,21.14,21.15,165500.0,17.4485,17.4485,17.3093,17.3175,165500.0
2013-04-17 12:30:00,21.15,21.31,21.15,21.28,200600.0,17.3175,17.4485,17.3175,17.4239,200600.0
2013-04-17 13:00:00,21.28,21.28,21.21,21.24,193700.0,17.4239,17.4239,17.3666,17.3912,193700.0
2013-04-17 13:30:00,21.23,21.42,21.23,21.35,151200.0,17.383,17.5386,17.383,17.4813,151200.0
2013-04-17 14:00:00,21.34,21.42,21.34,21.35,231100.0,17.4731,17.5386,17.4731,17.4813,231100.0
2013-04-17 14:30:00,21.35,21.4,21.27,21.36,143700.0,17.4813,17.5222,17.4158,17.4894,143700.0
2013-04-17 15:00:00,21.36,21.45,21.34,21.43,188700.0,17.4894,17.5631,17.4731,17.5468,188700.0
2013-04-17 15:30:00,21.43,21.43,21.35,21.38,301600.0,17.5468,17.5468,17.4813,17.5058,301600.0
2013-04-18 09:30:00,21.43,21.47,21.21,21.23,86900.0,17.5468,17.5795,17.3666,17.383,86900.0
2013-04-18 10:00:00,21.25,21.26,20.98,21.07,218100.0,17.3994,17.4076,17.1783,17.252,218100.0
2013-04-18 10:30:00,21.08,21.35,21.08,21.32,89100.0,17.2602,17.4813,17.2602,17.4567,89100.0
2013-04-18 11:00:00,21.31,21.4,21.26,21.32,98400.0,17.4485,17.5222,17.4076,17.4567,98400.0
2013-04-18 11:30:00,21.31,21.35,21.19,21.24,77900.0,17.4485,17.4813,17.3503,17.3912,77900.0
2013-04-18 12:00:00,21.23,21.26,21.17,21.24,75500.0,17.383,17.4076,17.3339,17.3912,75500.0
2013-04-18 12:30:00,21.24,21.33,21.22,21.31,68400.0,17.3912,17.4649,17.3748,17.4485,68400.0
2013-04-18 13:00:00,21.32,21.39,21.3,21.38,49200.0,17.4567,17.514,17.4403,17.5058,49200.0
2013-04-18 13:30:00,21.38,21.38,21.2,21.26,101300.0,17.5058,17.5058,17.3584,17.4076,101300.0
2013-04-18 14:00:00,21.26,21.27,21.08,21.16,108700.0,17.4076,17.4158,17.2602,17.3257,108700.0
2013-04-18 14:30:00,21.17,21.19,20.98,21.03,106500.0,17.3339,17.3503,17.1783,17.2192,106500.0
2013-04-18 15:00:00,21.03,21.1,21.0,21.1,309200.0,17.2192,17.2766,17.1947,17.2766,309200.0
2013-04-18 15:30:00,21.1,21.16,21.07,21.14,512700.0,17.2766,17.3257,17.252,17.3093,512700.0
2013-04-19 09:30:00,21.2,21.37,21.16,21.21,162800.0,17.3584,17.4976,17.3257,17.3666,162800.0
2013-04-19 10:00:00,21.23,21.49,21.22,21.39,115200.0,17.383,17.5959,17.3748,17.514,115200.0
2013-04-19 10:30:00,21.4,21.56,21.4,21.53,126400.0,17.5222,17.6532,17.5222,17.6286,126400.0
2013-04-19 11:00:00,21.53,21.62,21.51,21.56,124100.0,17.6286,17.7023,17.6123,17.6532,124100.0
2013-04-19 11:30:00,21.56,21.71,21.55,21.7,106300.0,17.6532,17.776,17.645,17.7678,106300.0
2013-04-19 12:00:00,21.7,21.7,21.59,21.62,60400.0,17.7678,17.7678,17.6778,17.7023,60400.0
2013-04-19 12:30:00,21.62,21.64,21.51,21.54,69600.0,17.7023,17.7187,17.6123,17.6368,69600.0
2013-04-19 13:00:00,21.54,21.55,21.52,21.54,51300.0,17.6368,17.645,17.6205,17.6368,51300.0
2013-04-19 13:30:00,21.53,21.57,21.51,21.56,31100.0,17.6286,17.6614,17.6123,17.6532,31100.0
2013-04-19 14:00:00,21.56,21.6,21.52,21.54,69000.0,17.6532,17.686,17.6205,17.6368,69000.0
2013-04-19 14:30:00,21.54,21.55,21.41,21.45,48400.0,17.6368,17.645,17.5304,17.5631,48400.0
2013-04-19 15:00:00,21.45,21.53,21.42,21.49,81900.0,17.5631,17.6286,17.5386,17.5959,81900.0
2013-04-19 15:30:00,21.49,21.55,21.48,21.48,192600.0,17.5959,17.645,17.5877,17.5877,192600.0
2013-04-22 09:30:00,21.5,21.58,21.28,21.41,101400.0,17.6041,17.6696,17.4239,17.5304,101400.0
2013-04-22 10:00:00,21.4,21.41,21.32,21.37,128100.0,17.5222,17.5304,17.4567,17.4976,128100.0
2013-04-22 10:30:00,21.37,21.62,21.33,21.57,94100.0,17.4976,17.7023,17.4649,17.6614,94100.0
2013-04-22 11:00:00,21.58,21.66,21.56,21.65,67000.0,17.6696,17.7351,17.6532,17.7269,67000.0
2013-04-22 11:30:00,21.64,21.74,21.64,21.65,80000.0,17.7187,17.8006,17.7187,17.7269,80000.0
2013-04-22 12:00:00,21.65,21.75,21.64,21.66,105500.0,17.7269,17.8088,17.7187,17.7351,105500.0
2013-04-22 12:30:00,21.66,21.74,21.66,21.7,60800.0,17.7351,17.8006,17.7351,17.7678,60800.0
2013-04-22 13:00:00,21.7,21.71,21.63,21.7,56500.0,17.7678,17.776,17.7105,17.7678,56500.0
2013-04-22 13:30:00,21.7,21.72,21.66,21.66,87800.0,17.7678,17.7842,17.7351,17.7351,87800.0
2013-04-22 14:00:00,21.66,21.74,21.66,21.73,102200.0,17.7351,17.8006,17.7351,17.7924,102200.0
2013-04-22 14:30:00,21.73,21.74,21.68,21.68,80400.0,17.7924,17.8006,17.7515,17.7515,80400.0
2013-04-22 15:00:00,21.69,21.72,21.64,21.67,64200.0,17.7597,17.7842,17.7187,17.7433,64200.0
2013-04-22 15:30:00,21.67,21.67,21.57,21.6,194200.0,17.7433,17.7433,17.6614,17.686,194200.0
2013-04-23 09:30:00,21.69,21.79,21.57,21.58,71000.0,17.7597,17.8415,17.6614,17.6696,71000.0
2013-04-23 10:00:00,21.58,21.76,21.56,21.69,72600.0,17.6696,17.817,17.6532,17.7597,72600.0
2013-04-23 10:30:00,21.69,21.84,21.68,21.81,50500.0,17.7597,17.8825,17.7515,17.8579,50500.0
2013-04-23 11:00:00,21.8,21.87,21.68,21.73,73400.0,17.8497,17.907,17.7515,17.7924,73400.0
2013-04-23 11:30:00,21.72,21.79,21.7,21.75,65900.0,17.7842,17.8415,17.7678,17.8088,65900.0
2013-04-23 12:00:00,21.75,21.76,21.67,21.73,70900.0,17.8088,17.817,17.7433,17.7924,70900.0
2013-04-23 12:30:00,21.73,21.79,21.73,21.78,188200.0,17.7924,17.8415,17.7924,17.8333,188200.0
2013-04-23 13:00:00,21.79,21.88,21.58,21.82,204500.0,17.8415,17.9152,17.6696,17.8661,204500.0
2013-04-23 13:30:00,21.82,21.84,21.74,21.83,61600.0,17.8661,17.8825,17.8006,17.8743,61600.0
2013-04-23 14:00:00,21.83,21.83,21.73,21.77,290700.0,17.8743,17.8743,17.7924,17.8252,290700.0
2013-04-23 14:30:00,21.76,21.88,21.73,21.88,64000.0,17.817,17.9152,17.7924,17.9152,64000.0
2013-04-23 15:00:00,21.87,21.91,21.87,21.91,113200.0,17.907,17.9398,17.907,17.9398,113200.0
2013-04-23 15:30:00,21.91,21.92,21.87,21.9,274300.0,17.9398,17.948,17.907,17.9316,274300.0
2013-04-24 09:30:00,21.91,22.29,21.9,22.21,148200.0,17.9398,18.2509,17.9316,18.1854,148200.0
2013-04-24 10:00:00,22.22,22.26,22.03,22.04,136200.0,18.1936,18.2264,18.038,18.0462,136200.0
2013-04-24 10:30:00,22.03,22.17,22.02,22.11,61100.0,18.038,18.1527,18.0299,18.1035,61100.0
2013-04-24 11:00:00,22.11,22.15,22.08,22.15,82600.0,18.1035,18.1363,18.079,18.1363,82600.0
2013-04-24 11:30:00,22.14,22.14,22.03,22.07,69800.0,18.1281,18.1281,18.038,18.0708,69800.0
2013-04-24 12:00:00,22.07,22.12,22.05,22.1,119700.0,18.0708,18.1117,18.0544,18.0954,119700.0
2013-04-24 12:30:00,22.11,22.12,22.06,22.09,74700.0,18.1035,18.1117,18.0626,18.0872,74700.0
2013-04-24 13:00:00,22.09,22.09,22.02,22.06,182600.0,18.0872,18.0872,18.0299,18.0626,182600.0
2013-04-24 13:30:00,22.06,22.1,22.04,22.08,73600.0,18.0626,18.0954,18.0462,18.079,73600.0
2013-04-24 14:00:00,22.08,22.08,22.04,22.07,95200.0,18.079,18.079,18.0462,18.0708,95200.0
2013-04-24 14:30:00,22.06,22.12,22.05,22.11,109900.0,18.0626,18.1117,18.0544,18.1035,109900.0
2013-04-24 15:00:00,22.11,22.13,22.06,22.07,171000.0,18.1035,18.1199,18.0626,18.0708,171000.0
2013-04-24 15:30:00,22.07,22.1,21.99,22.07,280200.0,18.0708,18.0954,18.0053,18.0708,280200.0
2013-04-25 09:30:00,22.19,22.2,21.88,22.03,123600.0,18.169,18.1772,17.9152,18.038,123600.0
2013-04-25 10:00:00,22.03,22.16,21.99,22.16,95300.0,18.038,18.1445,18.0053,18.1445,95300.0
2013-04-25 10:30:00,22.17,22.24,22.1,22.21,187400.0,18.1527,18.21,18.0954,18.1854,187400.0
2013-04-25 11:00:00,22.21,22.24,22.17,22.21,61300.0,18.1854,18.21,18.1527,18.1854,61300.0
2013-04-25 11:30:00,22.2,22.2,22.13,22.16,61300.0,18.1772,18.1772,18.1199,18.1445,61300.0
2013-04-25 12:00:00,22.16,22.2,22.15,22.16,91900.0,18.1445,18.1772,18.1363,18.1445,91900.0
2013-04-25 12:30:00,22.16,22.25,22.15,22.24,73400.0,18.1445,18.2182,18.1363,18.21,73400.0
2013-04-25 13:00:00,22.23,22.42,22.22,22.38,297800.0,18.2018,18.3574,18.1936,18.3246,297800.0
2013-04-25 13:30:00,22.38,22.39,22.27,22.38,84000.0,18.3246,18.3328,18.2346,18.3246,84000.0
2013-04-25 14:00:00,22.38,22.45,22.38,22.42,98200.0,18.3246,18.3819,18.3246,18.3574,98200.0
2013-04-25 14:30:00,22.42,22.42,22.31,22.33,88700.0,18.3574,18.3574,18.2673,18.2837,88700.0
2013-04-25 15:00:00,22.34,22.34,22.23,22.29,185700.0,18.2919,18.2919,18.2018,18.2509,185700.0
2013-04-25 15:30:00,22.29,22.35,22.28,22.32,269100.0,18.2509,18.3001,18.2427,18.2755,269100.0
2013-04-26 09:30:00,22.21,22.31,22.06,22.14,63400.0,18.1854,18.2673,18.0626,18.1281,63400.0
2013-04-26 10:00:00,22.13,22.21,21.97,22.03,70100.0,18.1199,18.1854,17.9889,18.038,70100.0
2013-04-26 10:30:00,22.01,22.03,21.91,21.94,47800.0,18.0217,18.038,17.9398,17.9643,47800.0
2013-04-26 11:00:00,21.94,22.11,21.93,22.03,83900.0,17.9643,18.1035,17.9562,18.038,83900.0
2013-04-26 11:30:00,22.03,22.07,21.99,22.05,35900.0,18.038,18.0708,18.0053,18.0544,35900.0
2013-04-26 12:00:00,22.05,22.05,21.97,21.97,49800.0,18.0544,18.0544,17.9889,17.9889,49800.0
2013-04-26 12:30:00,21.96,22.04,21.95,22.01,66900.0,17.9807,18.0462,17.9725,18.0217,66900.0
2013-04-26 13:00:00,22.01,22.08,21.99,22.08,40700.0,18.0217,18.079,18.0053,18.079,40700.0
2013-04-26 13:30:00,22.08,22.09,22.03,22.04,44900.0,18.079,18.0872,18.038,18.0462,44900.0
2013-04-26 14:00:00,22.04,22.07,21.94,21.94,51300.0,18.0462,18.0708,17.9643,17.9643,51300.0
2013-04-26 14:30:00,21.94,21.95,21.8,21.86,144700.0,17.9643,17.9725,17.8497,17.8988,144700.0
2013-04-26 15:00:00,21.86,21.88,21.85,21.87,151600.0,17.8988,17.9152,17.8907,17.907,151600.0
2013-04-26 15:30:00,21.88,21.88,21.79,21.8,333400.0,17.9152,17.9152,17.8415,17.8497,333400.0
2013-04-29 09:30:00,21.91,21.95,21.76,21.82,88300.0,17.9398,17.9725,17.817,17.8661,88300.0
2013-04-29 10:00:00,21.83,21.9,21.81,21.83,123200.0,17.8743,17.9316,17.8579,17.8743,123200.0
2013-04-29 10:30:00,21.82,21.85,21.79,21.82,80700.0,17.8661,17.8907,17.8415,17.8661,80700.0
2013-04-29 11:00:00,21.83,21.96,21.79,21.96,96700.0,17.8743,17.9807,17.8415,17.9807,96700.0
2013-04-29 11:30:00,21.96,22.06,21.95,22.06,89800.0,17.9807,18.0626,17.9725,18.0626,89800.0
2013-04-29 12:00:00,22.06,22.15,22.06,22.07,118400.0,18.0626,18.1363,18.0626,18.0708,118400.0
2013-04-29 12:30:00,22.06,22.1,22.01,22.02,43800.0,18.0626,18.0954,18.0217,18.0299,43800.0
2013-04-29 13:00:00,22.02,22.04,21.98,22.03,89700.0,18.0299,18.0462,17.9971,18.038,89700.0
2013-04-29 13:30:00,22.03,22.16,22.03,22.09,105200.0,18.038,18.1445,18.038,18.0872,105200.0
2013-04-29 14:00:00,22.09,22.11,22.07,22.11,72500.0,18.0872,18.1035,18.0708,18.1035,72500.0
2013-04-29 14:30:00,22.11,22.19,22.11,22.19,78900.0,18.1035,18.169,18.1035,18.169,78900.0
2013-04-29 15:00:00,22.19,22.2,22.13,22.14,173100.0,18.169,18.1772,18.1199,18.1281,173100.0
2013-04-29 15:30:00,22.14,22.17,22.05,22.1,419600.0,18.1281,18.1527,18.0544,18.0954,419600.0
2013-04-30 09:30:00,22.13,22.2,21.9,21.94,58000.0,18.1199,18.1772,17.9316,17.9643,58000.0
2013-04-30 10:00:00,21.96,22.03,21.87,21.97,72500.0,17.9807,18.038,17.907,17.9889,72500.0
2013-04-30 10:30:00,21.98,22.27,21.98,22.26,135000.0,17.9971,18.2346,17.9971,18.2264,135000.0
2013-04-30 11:00:00,22.22,22.27,22.11,22.16,122600.0,18.1936,18.2346,18.1035,18.1445,122600.0
2013-04-30 11:30:00,22.16,22.32,22.15,22.21,93900.0,18.1445,18.2755,18.1363,18.1854,93900.0
2013-04-30 12:00:00,22.21,22.21,22.1,22.15,87800.0,18.1854,18.1854,18.0954,18.1363,87800.0
2013-04-30 12:30:00,22.16,22.22,22.16,22.2,39800.0,18.1445,18.1936,18.1445,18.1772,39800.0
2013-04-30 13:00:00,22.2,22.22,22.13,22.16,45500.0,18.1772,18.1936,18.1199,18.1445,45500.0
2013-04-30 13:30:00,22.15,22.17,22.1,22.16,142100.0,18.1363,18.1527,18.0954,18.1445,142100.0
2013-04-30 14:00:00,22.15,22.16,22.05,22.08,84900.0,18.1363,18.1445,18.0544,18.079,84900.0
2013-04-30 14:30:00,22.07,22.14,22.04,22.13,81600.0,18.0708,18.1281,18.0462,18.1199,81600.0
2013-04-30 15:00:00,22.12,22.13,22.04,22.06,126700.0,18.1117,18.1199,18.0462,18.0626,126700.0
2013-04-30 15:30:00,22.07,22.12,22.01,22.12,617000.0,18.0708,18.1117,18.0217,18.1117,617000.0
2013-05-01 09:30:00,22.06,23.04,21.66,22.0,414000.0,18.0626,18.865,17.7351,18.0135,414000.0
2013-05-01 10:00:00,22.0,22.12,21.9,22.08,121800.0,18.0135,18.1117,17.9316,18.079,121800.0
2013-05-01 10:30:00,22.08,22.23,21.95,22.2,165600.0,18.079,18.2018,17.9725,18.1772,165600.0
2013-05-01 11:00:00,22.2,22.37,22.16,22.24,211700.0,18.1772,18.3164,18.1445,18.21,211700.0
2013-05-01 11:30:00,22.24,22.31,22.12,22.27,145600.0,18.21,18.2673,18.1117,18.2346,145600.0
2013-05-01 12:00:00,22.26,22.26,22.18,22.25,77400.0,18.2264,18.2264,18.1609,18.2182,77400.0
2013-05-01 12:30:00,22.24,22.29,22.07,22.21,150300.0,18.21,18.2509,18.0708,18.1854,150300.0
2013-05-01 13:00:00,22.2,22.41,22.15,22.23,175600.0,18.1772,18.3492,18.1363,18.2018,175600.0
2013-05-01 13:30:00,22.23,22.31,22.16,22.19,119000.0,18.2018,18.2673,18.1445,18.169,119000.0
2013-05-01 14:00:00,22.19,22.3,22.17,22.21,209200.0,18.169,18.2591,18.1527,18.1854,209200.0
2013-05-01 14:30:00,22.21,22.25,22.12,22.17,181800.0,18.1854,18.2182,18.1117,18.1527,181800.0
2013-05-01 15:00:00,22.17,22.25,22.12,22.21,261200.0,18.1527,18.2182,18.1117,18.1854,261200.0
2013-05-01 15:30:00,22.21,22.3,22.14,22.21,547900.0,18.1854,18.2591,18.1281,18.1854,547900.0
2013-05-02 09:30:00,22.21,22.51,22.08,22.38,106000.0,18.1854,18.4311,18.079,18.3246,106000.0
2013-05-02 10:00:00,22.38,22.51,22.34,22.35,212300.0,18.3246,18.4311,18.2919,18.3001,212300.0
2013-05-02 10:30:00,22.35,22.38,22.22,22.26,200100.0,18.3001,18.3246,18.1936,18.2264,200100.0
2013-05-02 11:00:00,22.25,22.3,22.2,22.2,171800.0,18.2182,18.2591,18.1772,18.1772,171800.0
2013-05-02 11:30:00,22.19,22.26,22.06,22.13,254500.0,18.169,18.2264,18.0626,18.1199,254500.0
2013-05-02 12:00:00,22.14,22.14,21.97,22.0,192700.0,18.1281,18.1281,17.9889,18.0135,192700.0
2013-05-02 12:30:00,22.0,22.03,21.88,21.89,151800.0,18.0135,18.038,17.9152,17.9234,151800.0
2013-05-02 13:00:00,21.9,22.02,21.86,21.99,132600.0,17.9316,18.0299,17.8988,18.0053,132600.0
2013-05-02 13:30:00,21.99,22.03,21.96,21.99,84000.0,18.0053,18.038,17.9807,18.0053,84000.0
2013-05-02 14:00:00,21.99,22.0,21.82,21.84,140600.0,18.0053,18.0135,17.8661,17.8825,140600.0
2013-05-02 14:30:00,21.83,21.89,21.8,21.84,194700.0,17.8743,17.9234,17.8497,17.8825,194700.0
2013-05-02 15:00:00,21.83,21.89,21.79,21.89,210100.0,17.8743,17.9234,17.8415,17.9234,210100.0
2013-05-02 15:30:00,21.89,21.9,21.68,21.76,624200.0,17.9234,17.9316,17.7515,17.817,624200.0
2013-05-03 09:30:00,22.03,22.31,22.01,22.17,216700.0,18.038,18.2673,18.0217,18.1527,216700.0
2013-05-03 10:00:00,22.18,22.4,22.13,22.4,234000.0,18.1609,18.341,18.1199,18.341,234000.0
2013-05-03 10:30:00,22.4,22.43,22.22,22.26,217800.0,18.341,18.3656,18.1936,18.2264,217800.0
2013-05-03 11:00:00,22.26,22.29,22.22,22.26,154600.0,18.2264,18.2509,18.1936,18.2264,154600.0
2013-05-03 11:30:00,22.26,22.31,22.16,22.17,271700.0,18.2264,18.2673,18.1445,18.1527,271700.0
2013-05-03 12:00:00,22.16,22.29,22.16,22.27,166800.0,18.1445,18.2509,18.1445,18.2346,166800.0
2013-05-03 12:30:00,22.27,22.28,22.22,22.23,172000.0,18.2346,18.2427,18.1936,18.2018,172000.0
2013-05-03 13:00:00,22.23,22.27,22.2,22.24,89700.0,18.2018,18.2346,18.1772,18.21,89700.0
2013-05-03 13:30:00,22.25,22.3,22.23,22.27,63900.0,18.2182,18.2591,18.2018,18.2346,63900.0
2013-05-03 14:00:00,22.27,22.4,22.27,22.4,111300.0,18.2346,18.341,18.2346,18.341,111300.0
2013-05-03 14:30:00,22.39,22.43,22.36,22.39,84100.0,18.3328,18.3656,18.3082,18.3328,84100.0
2013-05-03 15:00:00,22.4,22.48,22.37,22.48,142600.0,18.341,18.4065,18.3164,18.4065,142600.0
2013-05-03 15:30:00,22.47,22.54,22.47,22.5,302300.0,18.3983,18.4556,18.3983,18.4229,302300.0
2013-05-06 09:30:00,22.5,22.84,22.5,22.76,119900.0,18.4229,18.7013,18.4229,18.6358,119900.0
2013-05-06 10:00:00,22.77,22.98,22.75,22.92,141100.0,18.6439,18.8159,18.6276,18.7668,141100.0
2013-05-06 10:30:00,22.92,22.95,22.8,22.81,90100.0,18.7668,18.7913,18.6685,18.6767,90100.0
2013-05-06 11:00:00,22.81,22.98,22.8,22.93,76700.0,18.6767,18.8159,18.6685,18.775,76700.0
2013-05-06 11:30:00,22.93,22.96,22.82,22.82,129300.0,18.775,18.7995,18.6849,18.6849,129300.0
2013-05-06 12:00:00,22.82,22.85,22.77,22.79,54900.0,18.6849,18.7095,18.6439,18.6603,54900.0
2013-05-06 12:30:00,22.79,22.81,22.74,22.75,51700.0,18.6603,18.6767,18.6194,18.6276,51700.0
2013-05-06 13:00:00,22.75,22.77,22.67,22.75,105600.0,18.6276,18.6439,18.5621,18.6276,105600.0
2013-05-06 13:30:00,22.75,22.75,22.62,22.63,97200.0,18.6276,18.6276,18.5211,18.5293,97200.0
2013-05-06 14:00:00,22.63,22.75,22.59,22.75,64300.0,18.5293,18.6276,18.4966,18.6276,64300.0
2013-05-06 14:30:00,22.74,22.79,22.74,22.77,76300.0,18.6194,18.6603,18.6194,18.6439,76300.0
2013-05-06 15:00:00,22.78,22.8,22.74,22.77,70000.0,18.6521,18.6685,18.6194,18.6439,70000.0
2013-05-06 15:30:00,22.77,22.81,22.73,22.77,250700.0,18.6439,18.6767,18.6112,18.6439,250700.0
2013-05-07 09:30:00,22.72,22.82,22.63,22.7,197100.0,18.603,18.6849,18.5293,18.5866,197100.0
2013-05-07 10:00:00,22.72,22.81,22.6,22.71,91900.0,18.603,18.6767,18.5048,18.5948,91900.0
2013-05-07 10:30:00,22.7,22.82,22.7,22.75,37600.0,18.5866,18.6849,18.5866,18.6276,37600.0
2013-05-07 11:00:00,22.74,22.82,22.74,22.78,33100.0,18.6194,18.6849,18.6194,18.6521,33100.0
2013-05-07 11:30:00,22.78,22.82,22.77,22.78,58500.0,18.6521,18.6849,18.6439,18.6521,58500.0
2013-05-07 12:00:00,22.78,22.81,22.78,22.8,29600.0,18.6521,18.6767,18.6521,18.6685,29600.0
2013-05-07 12:30:00,22.79,22.87,22.77,22.87,56400.0,18.6603,18.7258,18.6439,18.7258,56400.0
2013-05-07 13:00:00,22.87,22.93,22.87,22.91,76000.0,18.7258,18.775,18.7258,18.7586,76000.0
2013-05-07 13:30:00,22.91,22.94,22.87,22.87,58500.0,18.7586,18.7831,18.7258,18.7258,58500.0
2013-05-07 14:00:00,22.87,22.87,22.77,22.77,217500.0,18.7258,18.7258,18.6439,18.6439,217500.0
2013-05-07 14:30:00,22.76,22.86,22.74,22.85,105500.0,18.6358,18.7176,18.6194,18.7095,105500.0
2013-05-07 15:00:00,22.85,22.87,22.8,22.85,173800.0,18.7095,18.7258,18.6685,18.7095,173800.0
2013-05-07 15:30:00,22.85,22.86,22.8,22.84,171900.0,18.7095,18.7176,18.6685,18.7013,171900.0
2013-05-08 09:30:00,22.81,22.81,22.64,22.8,199300.0,18.6767,18.6767,18.5375,18.6685,199300.0
2013-05-08 10:00:00,22.8,22.94,22.79,22.83,129100.0,18.6685,18.7831,18.6603,18.6931,129100.0
2013-05-08 10:30:00,22.83,22.84,22.71,22.74,133800.0,18.6931,18.7013,18.5948,18.6194,133800.0
2013-05-08 11:00:00,22.74,22.76,22.66,22.74,346900.0,18.6194,18.6358,18.5539,18.6194,346900.0
2013-05-08 11:30:00,22.74,22.95,22.74,22.93,113200.0,18.6194,18.7913,18.6194,18.775,113200.0
2013-05-08 12:00:00,22.93,22.98,22.78,22.78,87200.0,18.775,18.8159,18.6521,18.6521,87200.0
2013-05-08 12:30:00,22.78,22.86,22.77,22.85,95700.0,18.6521,18.7176,18.6439,18.7095,95700.0
2013-05-08 13:00:00,22.84,22.86,22.83,22.85,66600.0,18.7013,18.7176,18.6931,18.7095,66600.0
2013-05-08 13:30:00,22.84,22.9,22.8,22.9,120300.0,18.7013,18.7504,18.6685,18.7504,120300.0
2013-05-08 14:00:00,22.89,22.92,22.87,22.87,74300.0,18.7422,18.7668,18.7258,18.7258,74300.0
2013-05-08 14:30:00,22.88,22.88,22.64,22.75,297900.0,18.734,18.734,18.5375,18.6276,297900.0
2013-05-08 15:00:00,22.75,22.87,22.75,22.84,306200.0,18.6276,18.7258,18.6276,18.7013,306200.0
2013-05-08 15:30:00,22.84,22.87,22.81,22.81,549200.0,18.7013,18.7258,18.6767,18.6767,549200.0
2013-05-09 09:30:00,22.77,22.9,22.77,22.89,24000.0,18.6439,18.7504,18.6439,18.7422,24000.0
2013-05-09 10:00:00,22.88,22.94,22.79,22.8,162000.0,18.734,18.7831,18.6603,18.6685,162000.0
2013-05-09 10:30:00,22.8,22.92,22.8,22.92,100200.0,18.6685,18.7668,18.6685,18.7668,100200.0
2013-05-09 11:00:00,22.91,23.03,22.91,22.96,88400.0,18.7586,18.8568,18.7586,18.7995,88400.0
2013-05-09 11:30:00,22.97,23.03,22.93,22.94,104100.0,18.8077,18.8568,18.775,18.7831,104100.0
2013-05-09 12:00:00,22.94,22.95,22.85,22.87,33400.0,18.7831,18.7913,18.7095,18.7258,33400.0
2013-05-09 12:30:00,22.87,22.96,22.87,22.95,74800.0,18.7258,18.7995,18.7258,18.7913,74800.0
2013-05-09 13:00:00,22.95,22.99,22.92,22.93,146800.0,18.7913,18.8241,18.7668,18.775,146800.0
2013-05-09 13:30:00,22.93,22.96,22.88,22.89,59100.0,18.775,18.7995,18.734,18.7422,59100.0
2013-05-09 14:00:00,22.9,22.91,22.83,22.87,53900.0,18.7504,18.7586,18.6931,18.7258,53900.0
2013-05-09 14:30:00,22.87,22.9,22.77,22.77,62400.0,18.7258,18.7504,18.6439,18.6439,62400.0
2013-05-09 15:00:00,22.77,22.85,22.73,22.8,183000.0,18.6439,18.7095,18.6112,18.6685,183000.0
2013-05-09 15:30:00,22.8,22.82,22.68,22.75,226800.0,18.6685,18.6849,18.5703,18.6276,226800.0
2013-05-10 09:30:00,22.75,22.87,22.75,22.82,120300.0,18.6276,18.7258,18.6276,18.6849,120300.0
2013-05-10 10:00:00,22.81,22.91,22.8,22.9,178900.0,18.6767,18.7586,18.6685,18.7504,178900.0
2013-05-10 10:30:00,22.89,23.0,22.81,22.96,73700.0,18.7422,18.8323,18.6767,18.7995,73700.0
2013-05-10 11:00:00,22.95,22.96,22.89,22.95,76800.0,18.7913,18.7995,18.7422,18.7913,76800.0
2013-05-10 11:30:00,22.94,22.99,22.94,22.94,238200.0,18.7831,18.8241,18.7831,18.7831,238200.0
2013-05-10 12:00:00,22.94,23.01,22.93,22.96,318100.0,18.7831,18.8405,18.775,18.7995,318100.0
2013-05-10 12:30:00,22.96,23.01,22.95,22.96,106200.0,18.7995,18.8405,18.7913,18.7995,106200.0
2013-05-10 13:00:00,22.96,22.98,22.95,22.97,139700.0,18.7995,18.8159,18.7913,18.8077,139700.0
2013-05-10 13:30:00,22.96,22.99,22.96,22.97,92600.0,18.7995,18.8241,18.7995,18.8077,92600.0
2013-05-10 14:00:00,22.97,23.0,22.96,22.97,559300.0,18.8077,18.8323,18.7995,18.8077,559300.0
2013-05-10 14:30:00,22.97,22.98,22.96,22.97,222000.0,18.8077,18.8159,18.7995,18.8077,222000.0
2013-05-10 15:00:00,22.96,23.06,22.96,23.04,149300.0,18.7995,18.8814,18.7995,18.865,149300.0
2013-05-10 15:30:00,23.05,23.17,23.05,23.09,618400.0,18.8732,18.9715,18.8732,18.906,618400.0
2013-05-13 09:30:00,22.99,23.12,22.73,22.79,77400.0,18.8241,18.9305,18.6112,18.6603,77400.0
2013-05-13 10:00:00,22.79,23.02,22.77,22.91,74300.0,18.6603,18.8486,18.6439,18.7586,74300.0
2013-05-13 10:30:00,22.91,22.94,22.9,22.94,38200.0,18.7586,18.7831,18.7504,18.7831,38200.0
2013-05-13 11:00:00,22.92,22.97,22.79,22.79,45400.0,18.7668,18.8077,18.6603,18.6603,45400.0
2013-05-13 11:30:00,22.8,22.82,22.75,22.8,163600.0,18.6685,18.6849,18.6276,18.6685,163600.0
2013-05-13 12:00:00,22.8,22.82,22.75,22.76,125300.0,18.6685,18.6849,18.6276,18.6358,125300.0
2013-05-13 12:30:00,22.76,22.78,22.71,22.75,60900.0,18.6358,18.6521,18.5948,18.6276,60900.0
2013-05-13 13:00:00,22.75,22.79,22.74,22.77,87700.0,18.6276,18.6603,18.6194,18.6439,87700.0
2013-05-13 13:30:00,22.78,22.79,22.74,22.75,79200.0,18.6521,18.6603,18.6194,18.6276,79200.0
2013-05-13 14:00:00,22.74,22.77,22.7,22.71,108600.0,18.6194,18.6439,18.5866,18.5948,108600.0
2013-05-13 14:30:00,22.71,22.77,22.71,22.77,73400.0,18.5948,18.6439,18.5948,18.6439,73400.0
2013-05-13 15:00:00,22.77,22.79,22.72,22.78,96900.0,18.6439,18.6603,18.603,18.6521,96900.0
2013-05-13 15:30:00,22.78,22.86,22.77,22.84,210200.0,18.6521,18.7176,18.6439,18.7013,210200.0
2013-05-14 09:30:00,22.82,23.0,22.82,22.94,125000.0,18.6849,18.8323,18.6849,18.7831,125000.0
2013-05-14 10:00:00,22.93,22.97,22.88,22.95,187100.0,18.775,18.8077,18.734,18.7913,187100.0
2013-05-14 10:30:00,22.95,23.04,22.95,23.03,169600.0,18.7913,18.865,18.7913,18.8568,169600.0
2013-05-14 11:00:00,23.04,23.06,22.97,22.97,61100.0,18.865,18.8814,18.8077,18.8077,61100.0
2013-05-14 11:30:00,22.97,23.01,22.97,23.0,60300.0,18.8077,18.8405,18.8077,18.8323,60300.0
2013-05-14 12:00:00,22.99,23.05,22.99,23.01,175600.0,18.8241,18.8732,18.8241,18.8405,175600.0
2013-05-14 12:30:00,23.01,23.17,23.0,23.1,322100.0,18.8405,18.9715,18.8323,18.9142,322100.0
2013-05-14 13:00:00,23.11,23.15,23.09,23.15,102500.0,18.9223,18.9551,18.906,18.9551,102500.0
2013-05-14 13:30:00,23.16,23.23,23.16,23.17,127500.0,18.9633,19.0206,18.9633,18.9715,127500.0
2013-05-14 14:00:00,23.16,23.2,23.14,23.17,99700.0,18.9633,18.996,18.9469,18.9715,99700.0
2013-05-14 14:30:00,23.18,23.2,23.14,23.17,100700.0,18.9797,18.996,18.9469,18.9715,100700.0
2013-05-14 15:00:00,23.16,23.2,23.16,23.18,104800.0,18.9633,18.996,18.9633,18.9797,104800.0
2013-05-14 15:30:00,23.18,23.2,23.17,23.19,339300.0,18.9797,18.996,18.9715,18.9878,339300.0
2013-05-15 09:30:00,23.12,23.17,22.9,23.0,35900.0,18.9305,18.9715,18.7504,18.8323,35900.0
2013-05-15 10:00:00,23.0,23.07,22.98,23.07,76400.0,18.8323,18.8896,18.8159,18.8896,76400.0
2013-05-15 10:30:00,23.08,23.15,23.07,23.09,66700.0,18.8978,18.9551,18.8896,18.906,66700.0
2013-05-15 11:00:00,23.09,23.17,23.06,23.07,109800.0,18.906,18.9715,18.8814,18.8896,109800.0
2013-05-15 11:30:00,23.06,23.13,23.05,23.11,151600.0,18.8814,18.9387,18.8732,18.9223,151600.0
2013-05-15 12:00:00,23.12,23.29,23.1,23.29,109600.0,18.9305,19.0697,18.9142,19.0697,109600.0
2013-05-15 12:30:00,23.29,23.35,23.25,23.32,147400.0,19.0697,19.1188,19.037,19.0943,147400.0
2013-05-15 13:00:00,23.32,23.38,23.32,23.37,117200.0,19.0943,19.1434,19.0943,19.1352,117200.0
2013-05-15 13:30:00,23.38,23.43,23.33,23.39,96900.0,19.1434,19.1844,19.1025,19.1516,96900.0
2013-05-15 14:00:00,23.39,23.4,23.32,23.34,134000.0,19.1516,19.1598,19.0943,19.1107,134000.0
2013-05-15 14:30:00,23.35,23.35,23.18,23.2,220400.0,19.1188,19.1188,18.9797,18.996,220400.0
2013-05-15 15:00:00,23.19,23.29,23.18,23.29,208000.0,18.9878,19.0697,18.9797,19.0697,208000.0
2013-05-15 15:30:00,23.29,23.37,23.28,23.32,357800.0,19.0697,19.1352,19.0615,19.0943,357800.0
2013-05-16 09:30:00,23.22,23.5,23.22,23.41,155100.0,19.0124,19.2417,19.0124,19.168,155100.0
2013-05-16 10:00:00,23.41,23.45,23.37,23.39,176800.0,19.168,19.2007,19.1352,19.1516,176800.0
2013-05-16 10:30:00,23.38,23.55,23.36,23.53,203400.0,19.1434,19.2826,19.127,19.2662,203400.0
2013-05-16 11:00:00,23.53,23.62,23.52,23.56,119600.0,19.2662,19.3399,19.258,19.2908,119600.0
2013-05-16 11:30:00,23.56,23.62,23.52,23.6,88900.0,19.2908,19.3399,19.258,19.3235,88900.0
2013-05-16 12:00:00,23.59,23.8,23.58,23.7,1245100.0,19.3154,19.4873,19.3072,19.4054,1245100.0
2013-05-16 12:30:00,23.71,23.75,23.66,23.74,77800.0,19.4136,19.4464,19.3727,19.4382,77800.0
2013-05-16 13:00:00,23.74,23.76,23.71,23.75,69600.0,19.4382,19.4546,19.4136,19.4464,69600.0
2013-05-16 13:30:00,23.74,23.8,23.72,23.73,64500.0,19.4382,19.4873,19.4218,19.43,64500.0
2013-05-16 14:00:00,23.73,23.76,23.62,23.71,130700.0,19.43,19.4546,19.3399,19.4136,130700.0
2013-05-16 14:30:00,23.72,23.74,23.55,23.58,180300.0,19.4218,19.4382,19.2826,19.3072,180300.0
2013-05-16 15:00:00,23.59,23.69,23.58,23.67,179800.0,19.3154,19.3972,19.3072,19.3809,179800.0
2013-05-16 15:30:00,23.66,23.68,23.61,23.64,446800.0,19.3727,19.3891,19.3317,19.3563,446800.0
2013-05-17 09:30:00,23.67,23.91,23.62,23.91,200400.0,19.3809,19.5774,19.3399,19.5774,200400.0
2013-05-17 10:00:00,23.91,23.99,23.88,23.98,181500.0,19.5774,19.6429,19.5528,19.6347,181500.0
2013-05-17 10:30:00,23.99,24.04,23.9,23.9,194300.0,19.6429,19.6838,19.5692,19.5692,194300.0
2013-05-17 11:00:00,23.9,23.92,23.79,23.79,125300.0,19.5692,19.5856,19.4791,19.4791,125300.0
2013-05-17 11:30:00,23.8,23.89,23.78,23.79,120000.0,19.4873,19.561,19.4709,19.4791,120000.0
2013-05-17 12:00:00,23.8,23.8,23.73,23.75,58100.0,19.4873,19.4873,19.43,19.4464,58100.0
2013-05-17 12:30:00,23.76,23.8,23.69,23.72,93200.0,19.4546,19.4873,19.3972,19.4218,93200.0
2013-05-17 13:00:00,23.71,23.78,23.7,23.73,67000.0,19.4136,19.4709,19.4054,19.43,67000.0
2013-05-17 13:30:00,23.74,23.75,23.71,23.72,39400.0,19.4382,19.4464,19.4136,19.4218,39400.0
2013-05-17 14:00:00,23.72,23.73,23.66,23.72,90300.0,19.4218,19.43,19.3727,19.4218,90300.0
2013-05-17 14:30:00,23.73,23.78,23.71,23.78,159100.0,19.43,19.4709,19.4136,19.4709,159100.0
2013-05-17 15:00:00,23.78,23.82,23.77,23.82,290400.0,19.4709,19.5037,19.4627,19.5037,290400.0
2013-05-17 15:30:00,23.82,23.86,23.78,23.85,305400.0,19.5037,19.5364,19.4709,19.5282,305400.0
2013-05-20 09:30:00,23.82,23.88,23.74,23.87,72100.0,19.5037,19.5528,19.4382,19.5446,72100.0
2013-05-20 10:00:00,23.86,24.04,23.83,23.93,185600.0,19.5364,19.6838,19.5119,19.5937,185600.0
2013-05-20 10:30:00,23.92,23.94,23.86,23.87,38000.0,19.5856,19.6019,19.5364,19.5446,38000.0
2013-05-20 11:00:00,23.88,23.93,23.86,23.89,31900.0,19.5528,19.5937,19.5364,19.561,31900.0
2013-05-20 11:30:00,23.89,23.93,23.87,23.92,34900.0,19.561,19.5937,19.5446,19.5856,34900.0
2013-05-20 12:00:00,23.93,23.96,23.93,23.94,42500.0,19.5937,19.6183,19.5937,19.6019,42500.0
2013-05-20 12:30:00,23.93,23.94,23.82,23.82,51700.0,19.5937,19.6019,19.5037,19.5037,51700.0
2013-05-20 13:00:00,23.82,23.86,23.76,23.76,40400.0,19.5037,19.5364,19.4546,19.4546,40400.0
2013-05-20 13:30:00,23.76,23.83,23.76,23.81,42300.0,19.4546,19.5119,19.4546,19.4955,42300.0
2013-05-20 14:00:00,23.81,23.84,23.78,23.82,53200.0,19.4955,19.5201,19.4709,19.5037,53200.0
2013-05-20 14:30:00,23.81,23.83,23.78,23.8,77800.0,19.4955,19.5119,19.4709,19.4873,77800.0
2013-05-20 15:00:00,23.8,23.83,23.77,23.79,85700.0,19.4873,19.5119,19.4627,19.4791,85700.0
2013-05-20 15:30:00,23.8,23.85,23.77,23.78,265800.0,19.4873,19.5282,19.4627,19.4709,265800.0
2013-05-21 09:30:00,23.76,23.95,23.76,23.95,63800.0,19.4546,19.6101,19.4546,19.6101,63800.0
2013-05-21 10:00:00,23.94,23.95,23.72,23.74,119900.0,19.6019,19.6101,19.4218,19.4382,119900.0
2013-05-21 10:30:00,23.75,23.75,23.66,23.73,77900.0,19.4464,19.4464,19.3727,19.43,77900.0
2013-05-21 11:00:00,23.72,23.73,23.65,23.66,58300.0,19.4218,19.43,19.3645,19.3727,58300.0
2013-05-21 11:30:00,23.67,23.72,23.67,23.69,37300.0,19.3809,19.4218,19.3809,19.3972,37300.0
2013-05-21 12:00:00,23.7,23.74,23.69,23.74,45600.0,19.4054,19.4382,19.3972,19.4382,45600.0
2013-05-21 12:30:00,23.73,23.77,23.72,23.73,118000.0,19.43,19.4627,19.4218,19.43,118000.0
2013-05-21 13:00:00,23.72,23.78,23.71,23.73,71200.0,19.4218,19.4709,19.4136,19.43,71200.0
2013-05-21 13:30:00,23.72,23.78,23.69,23.78,160300.0,19.4218,19.4709,19.3972,19.4709,160300.0
2013-05-21 14:00:00,23.77,23.91,23.77,23.85,195900.0,19.4627,19.5774,19.4627,19.5282,195900.0
2013-05-21 14:30:00,23.85,23.9,23.83,23.9,233800.0,19.5282,19.5692,19.5119,19.5692,233800.0
2013-05-21 15:00:00,23.89,23.9,23.85,23.89,120300.0,19.561,19.5692,19.5282,19.561,120300.0
2013-05-21 15:30:00,23.88,23.89,23.77,23.83,191300.0,19.5528,19.561,19.4627,19.5119,191300.0
2013-05-22 09:30:00,23.84,23.99,23.76,23.99,42900.0,19.5201,19.6429,19.4546,19.6429,42900.0
2013-05-22 10:00:00,23.99,24.2,23.98,24.19,81000.0,19.6429,19.8148,19.6347,19.8066,81000.0
2013-05-22 10:30:00,24.19,24.21,24.03,24.1,207100.0,19.8066,19.823,19.6756,19.7329,207100.0
2013-05-22 11:00:00,24.1,24.11,23.98,24.07,113700.0,19.7329,19.7411,19.6347,19.7084,113700.0
2013-05-22 11:30:00,24.08,24.11,24.02,24.04,38900.0,19.7166,19.7411,19.6674,19.6838,38900.0
2013-05-22 12:00:00,24.04,24.06,24.01,24.01,44700.0,19.6838,19.7002,19.6593,19.6593,44700.0
2013-05-22 12:30:00,24.01,24.06,23.96,24.05,70000.0,19.6593,19.7002,19.6183,19.692,70000.0
2013-05-22 13:00:00,24.06,24.07,23.96,23.96,84800.0,19.7002,19.7084,19.6183,19.6183,84800.0
2013-05-22 13:30:00,23.96,23.96,23.78,23.8,89300.0,19.6183,19.6183,19.4709,19.4873,89300.0
2013-05-22 14:00:00,23.81,23.85,23.53,23.63,148900.0,19.4955,19.5282,19.2662,19.3481,148900.0
2013-05-22 14:30:00,23.62,23.7,23.6,23.69,165600.0,19.3399,19.4054,19.3235,19.3972,165600.0
2013-05-22 15:00:00,23.68,23.69,23.5,23.52,140500.0,19.3891,19.3972,19.2417,19.258,140500.0
2013-05-22 15:30:00,23.53,23.67,23.5,23.66,285900.0,19.2662,19.3809,19.2417,19.3727,285900.0
2013-05-23 09:30:00,23.35,23.55,23.21,23.52,127400.0,19.1188,19.2826,19.0042,19.258,127400.0
2013-05-23 10:00:00,23.53,23.75,23.5,23.71,81600.0,19.2662,19.4464,19.2417,19.4136,81600.0
2013-05-23 10:30:00,23.71,23.75,23.67,23.73,130000.0,19.4136,19.4464,19.3809,19.43,130000.0
2013-05-23 11:00:00,23.72,23.82,23.71,23.79,73400.0,19.4218,19.5037,19.4136,19.4791,73400.0
2013-05-23 11:30:00,23.79,23.87,23.78,23.83,73500.0,19.4791,19.5446,19.4709,19.5119,73500.0
2013-05-23 12:00:00,23.83,23.96,23.83,23.91,63400.0,19.5119,19.6183,19.5119,19.5774,63400.0
2013-05-23 12:30:00,23.9,23.9,23.8,23.8,61500.0,19.5692,19.5692,19.4873,19.4873,61500.0
2013-05-23 13:00:00,23.81,23.85,23.79,23.8,68100.0,19.4955,19.5282,19.4791,19.4873,68100.0
2013-05-23 13:30:00,23.8,23.86,23.74,23.84,75700.0,19.4873,19.5364,19.4382,19.5201,75700.0
2013-05-23 14:00:00,23.84,23.93,23.82,23.92,49800.0,19.5201,19.5937,19.5037,19.5856,49800.0
2013-05-23 14:30:00,23.91,23.92,23.82,23.84,63300.0,19.5774,19.5856,19.5037,19.5201,63300.0
2013-05-23 15:00:00,23.84,23.86,23.77,23.8,78000.0,19.5201,19.5364,19.4627,19.4873,78000.0
2013-05-23 15:30:00,23.8,23.85,23.76,23.82,215900.0,19.4873,19.5282,19.4546,19.5037,215900.0
2013-05-24 09:30:00,23.6,23.77,23.55,23.63,115600.0,19.3235,19.4627,19.2826,19.3481,115600.0
2013-05-24 10:00:00,23.62,23.64,23.5,23.51,103200.0,19.3399,19.3563,19.2417,19.2499,103200.0
2013-05-24 10:30:00,23.52,23.6,23.51,23.53,66600.0,19.258,19.3235,19.2499,19.2662,66600.0
2013-05-24 11:00:00,23.55,23.58,23.48,23.54,48200.0,19.2826,19.3072,19.2253,19.2744,48200.0
2013-05-24 11:30:00,23.53,23.64,23.51,23.64,40800.0,19.2662,19.3563,19.2499,19.3563,40800.0
2013-05-24 12:00:00,23.63,23.68,23.63,23.67,34200.0,19.3481,19.3891,19.3481,19.3809,34200.0
2013-05-24 12:30:00,23.67,23.69,23.63,23.68,65600.0,19.3809,19.3972,19.3481,19.3891,65600.0
2013-05-24 13:00:00,23.68,23.83,23.67,23.8,54900.0,19.3891,19.5119,19.3809,19.4873,54900.0
2013-05-24 13:30:00,23.8,23.81,23.76,23.8,38000.0,19.4873,19.4955,19.4546,19.4873,38000.0
2013-05-24 14:00:00,23.79,23.8,23.71,23.72,38300.0,19.4791,19.4873,19.4136,19.4218,38300.0
2013-05-24 14:30:00,23.72,23.75,23.7,23.75,44900.0,19.4218,19.4464,19.4054,19.4464,44900.0
2013-05-24 15:00:00,23.74,23.77,23.71,23.73,77000.0,19.4382,19.4627,19.4136,19.43,77000.0
2013-05-24 15:30:00,23.73,23.77,23.66,23.76,241500.0,19.43,19.4627,19.3727,19.4546,241500.0
2013-05-28 09:30:00,24.05,24.36,24.05,24.32,95600.0,19.692,19.9458,19.692,19.9131,95600.0
2013-05-28 10:00:00,24.31,24.38,24.16,24.16,129900.0,19.9049,19.9622,19.7821,19.7821,129900.0
2013-05-28 10:30:00,24.16,24.28,24.16,24.25,67100.0,19.7821,19.8803,19.7821,19.8558,67100.0
2013-05-28 11:00:00,24.26,24.4,24.23,24.36,79100.0,19.864,19.9786,19.8394,19.9458,79100.0
2013-05-28 11:30:00,24.37,24.37,24.27,24.27,98000.0,19.954,19.954,19.8721,19.8721,98000.0
2013-05-28 12:00:00,24.27,24.33,24.27,24.3,57900.0,19.8721,19.9213,19.8721,19.8967,57900.0
2013-05-28 12:30:00,24.3,24.3,24.24,24.27,71800.0,19.8967,19.8967,19.8476,19.8721,71800.0
2013-05-28 13:00:00,24.27,24.31,24.25,24.28,141100.0,19.8721,19.9049,19.8558,19.8803,141100.0
2013-05-28 13:30:00,24.28,24.3,24.21,24.22,179700.0,19.8803,19.8967,19.823,19.8312,179700.0
2013-05-28 14:00:00,24.23,24.28,24.21,24.27,198800.0,19.8394,19.8803,19.823,19.8721,198800.0
2013-05-28 14:30:00,24.27,24.3,24.23,24.26,126900.0,19.8721,19.8967,19.8394,19.864,126900.0
2013-05-28 15:00:00,24.26,24.28,24.22,24.27,170000.0,19.864,19.8803,19.8312,19.8721,170000.0
2013-05-28 15:30:00,24.26,24.35,24.25,24.35,309000.0,19.864,19.9376,19.8558,19.9376,309000.0
2013-05-29 09:30:00,24.15,24.23,24.02,24.09,85900.0,19.7739,19.8394,19.6674,19.7248,85900.0
2013-05-29 10:00:00,24.1,24.17,24.06,24.11,168000.0,19.7329,19.7903,19.7002,19.7411,168000.0
2013-05-29 10:30:00,24.1,24.17,24.06,24.07,127800.0,19.7329,19.7903,19.7002,19.7084,127800.0
2013-05-29 11:00:00,24.07,24.21,24.06,24.18,130700.0,19.7084,19.823,19.7002,19.7984,130700.0
2013-05-29 11:30:00,24.18,24.21,24.11,24.2,220500.0,19.7984,19.823,19.7411,19.8148,220500.0
2013-05-29 12:00:00,24.2,24.25,24.18,24.24,67700.0,19.8148,19.8558,19.7984,19.8476,67700.0
2013-05-29 12:30:00,24.24,24.26,24.14,24.2,142200.0,19.8476,19.864,19.7657,19.8148,142200.0
2013-05-29 13:00:00,24.2,24.29,24.18,24.28,92200.0,19.8148,19.8885,19.7984,19.8803,92200.0
2013-05-29 13:30:00,24.28,24.42,24.27,24.39,107200.0,19.8803,19.995,19.8721,19.9704,107200.0
2013-05-29 14:00:00,24.38,24.41,24.3,24.33,76600.0,19.9622,19.9868,19.8967,19.9213,76600.0
2013-05-29 14:30:00,24.32,24.33,24.22,24.24,117700.0,19.9131,19.9213,19.8312,19.8476,117700.0
2013-05-29 15:00:00,24.23,24.33,24.21,24.32,154200.0,19.8394,19.9213,19.823,19.9131,154200.0
2013-05-29 15:30:00,24.32,24.39,24.31,24.39,582600.0,19.9131,19.9704,19.9049,19.9704,582600.0
2013-05-30 09:30:00,24.36,24.58,23.67,24.57,172200.0,19.9458,20.126,19.3809,20.1178,172200.0
2013-05-30 10:00:00,24.56,24.57,24.21,24.23,111800.0,20.1096,20.1178,19.823,19.8394,111800.0
2013-05-30 10:30:00,24.24,24.42,24.24,24.42,81700.0,19.8476,19.995,19.8476,19.995,81700.0
2013-05-30 11:00:00,24.42,24.45,24.35,24.39,61300.0,19.995,20.0195,19.9376,19.9704,61300.0
2013-05-30 11:30:00,24.4,24.51,24.4,24.51,50400.0,19.9786,20.0687,19.9786,20.0687,50400.0
2013-05-30 12:00:00,24.5,24.54,24.48,24.52,93600.0,20.0605,20.0932,20.0441,20.0768,93600.0
2013-05-30 12:30:00,24.51,24.58,24.47,24.49,91200.0,20.0687,20.126,20.0359,20.0523,91200.0
2013-05-30 13:00:00,24.5,24.55,24.47,24.51,88500.0,20.0605,20.1014,20.0359,20.0687,88500.0
2013-05-30 13:30:00,24.51,24.51,24.4,24.42,74000.0,20.0687,20.0687,19.9786,19.995,74000.0
2013-05-30 14:00:00,24.41,24.43,24.37,24.39,57700.0,19.9868,20.0031,19.954,19.9704,57700.0
2013-05-30 14:30:00,24.39,24.41,24.36,24.37,93700.0,19.9704,19.9868,19.9458,19.954,93700.0
2013-05-30 15:00:00,24.36,24.4,24.27,24.28,259200.0,19.9458,19.9786,19.8721,19.8803,259200.0
2013-05-30 15:30:00,24.28,24.32,24.17,24.25,442100.0,19.8803,19.9131,19.7903,19.8558,442100.0
2013-05-31 09:30:00,24.08,24.36,24.01,24.26,92100.0,19.7166,19.9458,19.6593,19.864,92100.0
2013-05-31 10:00:00,24.25,24.3,24.2,24.26,50400.0,19.8558,19.8967,19.8148,19.864,50400.0
2013-05-31 10:30:00,24.26,24.29,24.12,24.18,137300.0,19.864,19.8885,19.7493,19.7984,137300.0
2013-05-31 11:00:00,24.19,24.45,24.19,24.43,163700.0,19.8066,20.0195,19.8066,20.0031,163700.0
2013-05-31 11:30:00,24.42,24.45,24.38,24.38,129900.0,19.995,20.0195,19.9622,19.9622,129900.0
2013-05-31 12:00:00,24.38,24.45,24.34,24.44,52800.0,19.9622,20.0195,19.9295,20.0113,52800.0
2013-05-31 12:30:00,24.45,24.52,24.42,24.46,80300.0,20.0195,20.0768,19.995,20.0277,80300.0
2013-05-31 13:00:00,24.45,24.52,24.44,24.45,82200.0,20.0195,20.0768,20.0113,20.0195,82200.0
2013-05-31 13:30:00,24.45,24.48,24.41,24.47,70700.0,20.0195,20.0441,19.9868,20.0359,70700.0
2013-05-31 14:00:00,24.47,24.51,24.39,24.5,101000.0,20.0359,20.0687,19.9704,20.0605,101000.0
2013-05-31 14:30:00,24.5,24.5,24.2,24.23,110800.0,20.0605,20.0605,19.8148,19.8394,110800.0
2013-05-31 15:00:00,24.23,24.29,24.18,24.18,164300.0,19.8394,19.8885,19.7984,19.7984,164300.0
2013-05-31 15:30:00,24.18,24.23,24.03,24.03,313400.0,19.7984,19.8394,19.6756,19.6756,313400.0
2013-06-03 09:30:00,24.25,24.54,24.2,24.36,401000.0,19.8558,20.0932,19.8148,19.9458,401000.0
2013-06-03 10:00:00,24.31,24.51,24.28,24.28,152100.0,19.9049,20.0687,19.8803,19.8803,152100.0
2013-06-03 10:30:00,24.28,24.28,24.05,24.1,79600.0,19.8803,19.8803,19.692,19.7329,79600.0
2013-06-03 11:00:00,24.11,24.17,24.04,24.05,170000.0,19.7411,19.7903,19.6838,19.692,170000.0
2013-06-03 11:30:00,24.05,24.25,24.03,24.24,114400.0,19.692,19.8558,19.6756,19.8476,114400.0
2013-06-03 12:00:00,24.24,24.28,24.19,24.25,126200.0,19.8476,19.8803,19.8066,19.8558,126200.0
2013-06-03 12:30:00,24.26,24.3,24.22,24.29,73600.0,19.864,19.8967,19.8312,19.8885,73600.0
2013-06-03 13:00:00,24.3,24.33,24.27,24.28,83400.0,19.8967,19.9213,19.8721,19.8803,83400.0
2013-06-03 13:30:00,24.29,24.33,24.22,24.31,88500.0,19.8885,19.9213,19.8312,19.9049,88500.0
2013-06-03 14:00:00,24.3,24.36,24.27,24.32,83800.0,19.8967,19.9458,19.8721,19.9131,83800.0
2013-06-03 14:30:00,24.32,24.43,24.28,24.4,102000.0,19.9131,20.0031,19.8803,19.9786,102000.0
2013-06-03 15:00:00,24.39,24.5,24.39,24.46,136300.0,19.9704,20.0605,19.9704,20.0277,136300.0
2013-06-03 15:30:00,24.47,24.53,24.44,24.51,398400.0,20.0359,20.085,20.0113,20.0687,398400.0
2013-06-04 09:30:00,24.46,24.83,24.45,24.48,156700.0,20.0277,20.3307,20.0195,20.0441,156700.0
2013-06-04 10:00:00,24.48,24.52,24.27,24.51,173900.0,20.0441,20.0768,19.8721,20.0687,173900.0
2013-06-04 10:30:00,24.52,24.62,24.41,24.5,102800.0,20.0768,20.1587,19.9868,20.0605,102800.0
2013-06-04 11:00:00,24.49,24.58,24.44,24.57,154400.0,20.0523,20.126,20.0113,20.1178,154400.0
2013-06-04 11:30:00,24.58,24.69,24.56,24.69,101300.0,20.126,20.216,20.1096,20.216,101300.0
2013-06-04 12:00:00,24.69,24.7,24.53,24.54,102700.0,20.216,20.2242,20.085,20.0932,102700.0
2013-06-04 12:30:00,24.55,24.58,24.49,24.52,109200.0,20.1014,20.126,20.0523,20.0768,109200.0
2013-06-04 13:00:00,24.52,24.65,24.49,24.51,152000.0,20.0768,20.1833,20.0523,20.0687,152000.0
2013-06-04 13:30:00,24.52,24.52,24.41,24.52,79500.0,20.0768,20.0768,19.9868,20.0768,79500.0
2013-06-04 14:00:00,24.51,24.52,24.35,24.4,171200.0,20.0687,20.0768,19.9376,19.9786,171200.0
2013-06-04 14:30:00,24.4,24.46,24.38,24.41,153900.0,19.9786,20.0277,19.9622,19.9868,153900.0
2013-06-04 15:00:00,24.41,24.47,24.39,24.42,140600.0,19.9868,20.0359,19.9704,19.995,140600.0
2013-06-04 15:30:00,24.42,24.59,24.42,24.56,348000.0,19.995,20.1342,19.995,20.1096,348000.0
2013-06-05 09:30:00,24.33,24.42,24.1,24.19,57900.0,20.031,20.1051,19.8416,19.9157,57900.0
2013-06-05 10:00:00,24.18,24.31,24.1,24.21,59600.0,19.9075,20.0145,19.8416,19.9322,59600.0
2013-06-05 10:30:00,24.2,24.21,24.08,24.08,72900.0,19.924,19.9322,19.8252,19.8252,72900.0
2013-06-05 11:00:00,24.07,24.07,23.98,23.98,90100.0,19.8169,19.8169,19.7428,19.7428,90100.0
2013-06-05 11:30:00,23.98,23.98,23.78,23.82,155300.0,19.7428,19.7428,19.5782,19.6111,155300.0
2013-06-05 12:00:00,23.82,23.83,23.67,23.75,60300.0,19.6111,19.6194,19.4876,19.5535,60300.0
2013-06-05 12:30:00,23.75,23.76,23.66,23.68,72800.0,19.5535,19.5617,19.4794,19.4959,72800.0
2013-06-05 13:00:00,23.68,23.73,23.65,23.73,80100.0,19.4959,19.537,19.4712,19.537,80100.0
2013-06-05 13:30:00,23.71,23.76,23.66,23.67,77000.0,19.5206,19.5617,19.4794,19.4876,77000.0
2013-06-05 14:00:00,23.67,23.69,23.59,23.61,163000.0,19.4876,19.5041,19.4218,19.4382,163000.0
2013-06-05 14:30:00,23.6,23.67,23.56,23.66,373100.0,19.43,19.4876,19.3971,19.4794,373100.0
2013-06-05 15:00:00,23.66,23.67,23.6,23.64,353100.0,19.4794,19.4876,19.43,19.4629,353100.0
2013-06-05 15:30:00,23.66,23.73,23.58,23.59,384000.0,19.4794,19.537,19.4135,19.4218,384000.0
2013-06-06 09:30:00,23.57,23.82,23.45,23.82,75700.0,19.4053,19.6111,19.3065,19.6111,75700.0
2013-06-06 10:00:00,23.82,23.87,23.57,23.6,84600.0,19.6111,19.6523,19.4053,19.43,84600.0
2013-06-06 10:30:00,23.6,23.61,23.52,23.6,107700.0,19.43,19.4382,19.3641,19.43,107700.0
2013-06-06 11:00:00,23.6,23.61,23.53,23.56,67000.0,19.43,19.4382,19.3724,19.3971,67000.0
2013-06-06 11:30:00,23.56,23.56,23.39,23.39,119400.0,19.3971,19.3971,19.2571,19.2571,119400.0
2013-06-06 12:00:00,23.39,23.42,23.28,23.3,100200.0,19.2571,19.2818,19.1665,19.183,100200.0
2013-06-06 12:30:00,23.3,23.35,23.27,23.34,97400.0,19.183,19.2242,19.1583,19.2159,97400.0
2013-06-06 13:00:00,23.33,23.35,23.23,23.27,212000.0,19.2077,19.2242,19.1254,19.1583,212000.0
2013-06-06 13:30:00,23.27,23.36,23.25,23.28,141900.0,19.1583,19.2324,19.1418,19.1665,141900.0
2013-06-06 14:00:00,23.28,23.37,23.25,23.37,105200.0,19.1665,19.2406,19.1418,19.2406,105200.0
2013-06-06 14:30:00,23.37,23.38,23.29,23.29,142600.0,19.2406,19.2489,19.1748,19.1748,142600.0
2013-06-06 15:00:00,23.3,23.38,23.27,23.38,204200.0,19.183,19.2489,19.1583,19.2489,204200.0
2013-06-06 15:30:00,23.38,23.6,23.38,23.6,396100.0,19.2489,19.43,19.2489,19.43,396100.0
2013-06-07 09:30:00,23.8,23.9,23.62,23.78,80500.0,19.5947,19.677,19.4465,19.5782,80500.0
2013-06-07 10:00:00,23.8,24.06,23.77,24.01,84700.0,19.5947,19.8087,19.57,19.7675,84700.0
2013-06-07 10:30:00,24.01,24.1,23.98,24.1,52100.0,19.7675,19.8416,19.7428,19.8416,52100.0
2013-06-07 11:00:00,24.11,24.33,24.11,24.31,116500.0,19.8499,20.031,19.8499,20.0145,116500.0
2013-06-07 11:30:00,24.31,24.33,24.25,24.3,71600.0,20.0145,20.031,19.9651,20.0063,71600.0
2013-06-07 12:00:00,24.29,24.31,24.25,24.31,60100.0,19.9981,20.0145,19.9651,20.0145,60100.0
2013-06-07 12:30:00,24.31,24.31,24.2,24.2,72600.0,20.0145,20.0145,19.924,19.924,72600.0
2013-06-07 13:00:00,24.21,24.22,24.16,24.16,55200.0,19.9322,19.9404,19.891,19.891,55200.0
2013-06-07 13:30:00,24.16,24.26,24.16,24.25,96900.0,19.891,19.9734,19.891,19.9651,96900.0
2013-06-07 14:00:00,24.26,24.29,24.23,24.29,90400.0,19.9734,19.9981,19.9487,19.9981,90400.0
2013-06-07 14:30:00,24.28,24.33,24.26,24.31,145600.0,19.9898,20.031,19.9734,20.0145,145600.0
2013-06-07 15:00:00,24.32,24.41,24.31,24.41,134400.0,20.0228,20.0969,20.0145,20.0969,134400.0
2013-06-07 15:30:00,24.41,24.43,24.35,24.39,332300.0,20.0969,20.1133,20.0475,20.0804,332300.0
2013-06-10 09:30:00,24.5,24.53,24.31,24.36,53700.0,20.171,20.1957,20.0145,20.0557,53700.0
2013-06-10 10:00:00,24.37,24.38,24.18,24.21,65000.0,20.0639,20.0722,19.9075,19.9322,65000.0
2013-06-10 10:30:00,24.21,24.3,24.16,24.18,55700.0,19.9322,20.0063,19.891,19.9075,55700.0
2013-06-10 11:00:00,24.18,24.27,24.18,24.22,44900.0,19.9075,19.9816,19.9075,19.9404,44900.0
2013-06-10 11:30:00,24.22,24.26,24.18,24.24,52900.0,19.9404,19.9734,19.9075,19.9569,52900.0
2013-06-10 12:00:00,24.25,24.37,24.25,24.36,50300.0,19.9651,20.0639,19.9651,20.0557,50300.0
2013-06-10 12:30:00,24.35,24.42,24.26,24.32,135000.0,20.0475,20.1051,19.9734,20.0228,135000.0
2013-06-10 13:00:00,24.31,24.35,24.28,24.34,25300.0,20.0145,20.0475,19.9898,20.0392,25300.0
2013-06-10 13:30:00,24.34,24.39,24.32,24.38,38500.0,20.0392,20.0804,20.0228,20.0722,38500.0
2013-06-10 14:00:00,24.38,24.39,24.22,24.25,67700.0,20.0722,20.0804,19.9404,19.9651,67700.0
2013-06-10 14:30:00,24.26,24.32,24.25,24.31,46000.0,19.9734,20.0228,19.9651,20.0145,46000.0
2013-06-10 15:00:00,24.31,24.31,24.21,24.21,99500.0,20.0145,20.0145,19.9322,19.9322,99500.0
2013-06-10 15:30:00,24.22,24.22,24.14,24.14,395700.0,19.9404,19.9404,19.8746,19.8746,395700.0
2013-06-11 09:30:00,23.85,23.95,23.72,23.91,62200.0,19.6358,19.7181,19.5288,19.6852,62200.0
2013-06-11 10:00:00,23.91,24.0,23.81,23.81,112300.0,19.6852,19.7593,19.6029,19.6029,112300.0
2013-06-11 10:30:00,23.81,23.97,23.79,23.94,170300.0,19.6029,19.7346,19.5864,19.7099,170300.0
2013-06-11 11:00:00,23.94,24.03,23.92,24.01,85500.0,19.7099,19.784,19.6934,19.7675,85500.0
2013-06-11 11:30:00,24.01,24.02,23.96,23.98,52100.0,19.7675,19.7758,19.7264,19.7428,52100.0
2013-06-11 12:00:00,23.99,24.02,23.95,23.97,34600.0,19.7511,19.7758,19.7181,19.7346,34600.0
2013-06-11 12:30:00,23.98,24.02,23.94,23.97,38600.0,19.7428,19.7758,19.7099,19.7346,38600.0
2013-06-11 13:00:00,23.98,23.99,23.89,23.9,42900.0,19.7428,19.7511,19.6687,19.677,42900.0
2013-06-11 13:30:00,23.9,23.9,23.8,23.8,60200.0,19.677,19.677,19.5947,19.5947,60200.0
2013-06-11 14:00:00,23.8,23.88,23.77,23.87,64600.0,19.5947,19.6605,19.57,19.6523,64600.0
2013-06-11 14:30:00,23.88,23.95,23.85,23.95,68900.0,19.6605,19.7181,19.6358,19.7181,68900.0
2013-06-11 15:00:00,23.95,23.97,23.89,23.9,86100.0,19.7181,19.7346,19.6687,19.677,86100.0
2013-06-11 15:30:00,23.91,23.91,23.82,23.86,210600.0,19.6852,19.6852,19.6111,19.644,210600.0
2013-06-12 09:30:00,24.08,24.08,23.89,23.95,39200.0,19.8252,19.8252,19.6687,19.7181,39200.0
2013-06-12 10:00:00,23.94,23.94,23.81,23.84,65300.0,19.7099,19.7099,19.6029,19.6276,65300.0
2013-06-12 10:30:00,23.83,23.86,23.56,23.57,100000.0,19.6194,19.644,19.3971,19.4053,100000.0
2013-06-12 11:00:00,23.58,23.66,23.55,23.64,58200.0,19.4135,19.4794,19.3888,19.4629,58200.0
2013-06-12 11:30:00,23.63,23.65,23.49,23.53,83700.0,19.4547,19.4712,19.3394,19.3724,83700.0
2013-06-12 12:00:00,23.53,23.54,23.43,23.47,61000.0,19.3724,19.3806,19.29,19.323,61000.0
2013-06-12 12:30:00,23.46,23.56,23.45,23.56,40700.0,19.3147,19.3971,19.3065,19.3971,40700.0
2013-06-12 13:00:00,23.56,23.61,23.52,23.57,44800.0,19.3971,19.4382,19.3641,19.4053,44800.0
2013-06-12 13:30:00,23.57,23.62,23.51,23.58,44800.0,19.4053,19.4465,19.3559,19.4135,44800.0
2013-06-12 14:00:00,23.58,23.58,23.43,23.44,61300.0,19.4135,19.4135,19.29,19.2983,61300.0
2013-06-12 14:30:00,23.44,23.47,23.41,23.44,55500.0,19.2983,19.323,19.2736,19.2983,55500.0
2013-06-12 15:00:00,23.44,23.48,23.39,23.44,131100.0,19.2983,19.3312,19.2571,19.2983,131100.0
2013-06-12 15:30:00,23.43,23.47,23.4,23.46,162700.0,19.29,19.323,19.2653,19.3147,162700.0
2013-06-13 09:30:00,23.44,23.47,23.3,23.37,60100.0,19.2983,19.323,19.183,19.2406,60100.0
2013-06-13 10:00:00,23.37,23.46,23.35,23.43,74100.0,19.2406,19.3147,19.2242,19.29,74100.0
2013-06-13 10:30:00,23.43,23.55,23.43,23.52,36500.0,19.29,19.3888,19.29,19.3641,36500.0
2013-06-13 11:00:00,23.53,23.56,23.46,23.49,66800.0,19.3724,19.3971,19.3147,19.3394,66800.0
2013-06-13 11:30:00,23.49,23.51,23.47,23.49,86700.0,19.3394,19.3559,19.323,19.3394,86700.0
2013-06-13 12:00:00,23.49,23.5,23.45,23.48,31600.0,19.3394,19.3477,19.3065,19.3312,31600.0
2013-06-13 12:30:00,23.49,23.68,23.48,23.68,62200.0,19.3394,19.4959,19.3312,19.4959,62200.0
2013-06-13 13:00:00,23.68,23.75,23.64,23.68,46900.0,19.4959,19.5535,19.4629,19.4959,46900.0
2013-06-13 13:30:00,23.69,23.7,23.65,23.65,51300.0,19.5041,19.5123,19.4712,19.4712,51300.0
2013-06-13 14:00:00,23.66,23.72,23.65,23.69,99900.0,19.4794,19.5288,19.4712,19.5041,99900.0
2013-06-13 14:30:00,23.7,23.74,23.66,23.73,44900.0,19.5123,19.5453,19.4794,19.537,44900.0
2013-06-13 15:00:00,23.74,23.8,23.74,23.74,106900.0,19.5453,19.5947,19.5453,19.5453,106900.0
2013-06-13 15:30:00,23.74,23.91,23.73,23.85,232000.0,19.5453,19.6852,19.537,19.6358,232000.0
2013-06-14 09:30:00,23.87,23.93,23.73,23.92,33900.0,19.6523,19.7017,19.537,19.6934,33900.0
2013-06-14 10:00:00,23.92,23.95,23.89,23.9,56600.0,19.6934,19.7181,19.6687,19.677,56600.0
2013-06-14 10:30:00,23.9,23.92,23.79,23.8,47800.0,19.677,19.6934,19.5864,19.5947,47800.0
2013-06-14 11:00:00,23.79,23.88,23.76,23.87,38000.0,19.5864,19.6605,19.5617,19.6523,38000.0
2013-06-14 11:30:00,23.87,23.91,23.79,23.81,38900.0,19.6523,19.6852,19.5864,19.6029,38900.0
2013-06-14 12:00:00,23.8,23.9,23.8,23.9,31500.0,19.5947,19.677,19.5947,19.677,31500.0
2013-06-14 12:30:00,23.89,23.91,23.86,23.86,24100.0,19.6687,19.6852,19.644,19.644,24100.0
2013-06-14 13:00:00,23.85,23.85,23.71,23.74,28900.0,19.6358,19.6358,19.5206,19.5453,28900.0
2013-06-14 13:30:00,23.74,23.74,23.68,23.73,30300.0,19.5453,19.5453,19.4959,19.537,30300.0
2013-06-14 14:00:00,23.72,23.84,23.69,23.83,33800.0,19.5288,19.6276,19.5041,19.6194,33800.0
2013-06-14 14:30:00,23.82,23.87,23.8,23.86,57600.0,19.6111,19.6523,19.5947,19.644,57600.0
2013-06-14 15:00:00,23.86,23.97,23.86,23.92,62000.0,19.644,19.7346,19.644,19.6934,62000.0
2013-06-14 15:30:00,23.93,23.95,23.83,23.87,155700.0,19.7017,19.7181,19.6194,19.6523,155700.0
2013-06-17 09:30:00,24.12,24.18,24.0,24.08,116600.0,19.8581,19.9075,19.7593,19.8252,116600.0
2013-06-17 10:00:00,24.1,24.19,23.99,24.01,93300.0,19.8416,19.9157,19.7511,19.7675,93300.0
2013-06-17 10:30:00,24.01,24.07,23.97,24.05,65200.0,19.7675,19.8169,19.7346,19.8005,65200.0
2013-06-17 11:00:00,24.05,24.08,23.99,24.0,68700.0,19.8005,19.8252,19.7511,19.7593,68700.0
2013-06-17 11:30:00,24.0,24.06,23.98,24.04,65800.0,19.7593,19.8087,19.7428,19.7922,65800.0
2013-06-17 12:00:00,24.03,24.06,24.02,24.05,31500.0,19.784,19.8087,19.7758,19.8005,31500.0
2013-06-17 12:30:00,24.05,24.06,24.04,24.05,34800.0,19.8005,19.8087,19.7922,19.8005,34800.0
2013-06-17 13:00:00,24.05,24.09,24.0,24.08,49500.0,19.8005,19.8334,19.7593,19.8252,49500.0
2013-06-17 13:30:00,24.07,24.14,24.07,24.14,58600.0,19.8169,19.8746,19.8169,19.8746,58600.0
2013-06-17 14:00:00,24.15,24.18,24.1,24.12,101100.0,19.8828,19.9075,19.8416,19.8581,101100.0
2013-06-17 14:30:00,24.11,24.17,24.1,24.16,159600.0,19.8499,19.8993,19.8416,19.891,159600.0
2013-06-17 15:00:00,24.16,24.2,24.15,24.2,115000.0,19.891,19.924,19.8828,19.924,115000.0
2013-06-17 15:30:00,24.2,24.33,24.2,24.3,253600.0,19.924,20.031,19.924,20.0063,253600.0
2013-06-18 09:30:00,24.36,24.56,24.36,24.53,118300.0,20.0557,20.2204,20.0557,20.1957,118300.0
2013-06-18 10:00:00,24.54,24.55,24.46,24.52,65400.0,20.2039,20.2121,20.138,20.1874,65400.0
2013-06-18 10:30:00,24.51,24.61,24.51,24.6,67700.0,20.1792,20.2615,20.1792,20.2533,67700.0
2013-06-18 11:00:00,24.6,24.65,24.54,24.64,53400.0,20.2533,20.2945,20.2039,20.2862,53400.0
2013-06-18 11:30:00,24.64,24.7,24.56,24.58,76000.0,20.2862,20.3356,20.2204,20.2368,76000.0
2013-06-18 12:00:00,24.58,24.64,24.57,24.64,39300.0,20.2368,20.2862,20.2286,20.2862,39300.0
2013-06-18 12:30:00,24.64,24.68,24.6,24.67,68000.0,20.2862,20.3192,20.2533,20.3109,68000.0
2013-06-18 13:00:00,24.67,24.68,24.64,24.65,58100.0,20.3109,20.3192,20.2862,20.2945,58100.0
2013-06-18 13:30:00,24.65,24.71,24.61,24.71,60400.0,20.2945,20.3439,20.2615,20.3439,60400.0
2013-06-18 14:00:00,24.71,24.74,24.68,24.71,93200.0,20.3439,20.3686,20.3192,20.3439,93200.0
2013-06-18 14:30:00,24.71,24.73,24.67,24.7,74000.0,20.3439,20.3603,20.3109,20.3356,74000.0
2013-06-18 15:00:00,24.7,24.71,24.6,24.66,112700.0,20.3356,20.3439,20.2533,20.3027,112700.0
2013-06-18 15:30:00,24.66,24.68,24.6,24.64,245700.0,20.3027,20.3192,20.2533,20.2862,245700.0
2013-06-19 09:30:00,24.61,24.69,24.5,24.64,88600.0,20.2615,20.3274,20.171,20.2862,88600.0
2013-06-19 10:00:00,24.64,24.71,24.56,24.62,77100.0,20.2862,20.3439,20.2204,20.2698,77100.0
2013-06-19 10:30:00,24.63,24.65,24.59,24.64,68400.0,20.278,20.2945,20.2451,20.2862,68400.0
2013-06-19 11:00:00,24.63,24.73,24.62,24.7,67700.0,20.278,20.3603,20.2698,20.3356,67700.0
2013-06-19 11:30:00,24.7,24.75,24.68,24.71,79700.0,20.3356,20.3768,20.3192,20.3439,79700.0
2013-06-19 12:00:00,24.71,24.73,24.68,24.68,61300.0,20.3439,20.3603,20.3192,20.3192,61300.0
2013-06-19 12:30:00,24.69,24.71,24.64,24.64,41000.0,20.3274,20.3439,20.2862,20.2862,41000.0
2013-06-19 13:00:00,24.63,24.63,24.53,24.55,69900.0,20.278,20.278,20.1957,20.2121,69900.0
2013-06-19 13:30:00,24.55,24.62,24.52,24.62,64200.0,20.2121,20.2698,20.1874,20.2698,64200.0
2013-06-19 14:00:00,24.63,24.66,24.46,24.58,82100.0,20.278,20.3027,20.138,20.2368,82100.0
2013-06-19 14:30:00,24.57,24.62,24.35,24.38,176900.0,20.2286,20.2698,20.0475,20.0722,176900.0
2013-06-19 15:00:00,24.38,24.44,24.32,24.4,217400.0,20.0722,20.1216,20.0228,20.0886,217400.0
2013-06-19 15:30:00,24.4,24.41,24.25,24.28,302000.0,20.0886,20.0969,19.9651,19.9898,302000.0
2013-06-20 09:30:00,24.01,24.05,23.79,23.95,104900.0,19.7675,19.8005,19.5864,19.7181,104900.0
2013-06-20 10:00:00,23.96,24.03,23.81,23.89,96900.0,19.7264,19.784,19.6029,19.6687,96900.0
2013-06-20 10:30:00,23.88,23.88,23.74,23.76,81300.0,19.6605,19.6605,19.5453,19.5617,81300.0
2013-06-20 11:00:00,23.75,23.76,23.65,23.7,103900.0,19.5535,19.5617,19.4712,19.5123,103900.0
2013-06-20 11:30:00,23.7,23.73,23.66,23.69,88100.0,19.5123,19.537,19.4794,19.5041,88100.0
2013-06-20 12:00:00,23.7,23.72,23.63,23.63,80100.0,19.5123,19.5288,19.4547,19.4547,80100.0
2013-06-20 12:30:00,23.64,23.68,23.48,23.49,145700.0,19.4629,19.4959,19.3312,19.3394,145700.0
2013-06-20 13:00:00,23.49,23.58,23.49,23.55,66300.0,19.3394,19.4135,19.3394,19.3888,66300.0
2013-06-20 13:30:00,23.54,23.62,23.52,23.6,81200.0,19.3806,19.4465,19.3641,19.43,81200.0
2013-06-20 14:00:00,23.6,23.63,23.51,23.51,174300.0,19.43,19.4547,19.3559,19.3559,174300.0
2013-06-20 14:30:00,23.51,23.52,23.36,23.36,111200.0,19.3559,19.3641,19.2324,19.2324,111200.0
2013-06-20 15:00:00,23.37,23.47,23.33,23.37,160400.0,19.2406,19.323,19.2077,19.2406,160400.0
2013-06-20 15:30:00,23.37,23.58,23.31,23.52,578900.0,19.2406,19.4135,19.1912,19.3641,578900.0
2013-06-21 09:30:00,23.66,23.84,23.64,23.76,368000.0,19.4794,19.6276,19.4629,19.5617,368000.0
2013-06-21 10:00:00,23.75,23.82,23.45,23.45,135700.0,19.5535,19.6111,19.3065,19.3065,135700.0
2013-06-21 10:30:00,23.46,23.46,23.27,23.33,106900.0,19.3147,19.3147,19.1583,19.2077,106900.0
2013-06-21 11:00:00,23.32,23.34,23.21,23.24,144400.0,19.1995,19.2159,19.1089,19.1336,144400.0
2013-06-21 11:30:00,23.23,23.23,23.11,23.17,97600.0,19.1254,19.1254,19.0266,19.076,97600.0
2013-06-21 12:00:00,23.18,23.26,23.17,23.21,71900.0,19.0842,19.1501,19.076,19.1089,71900.0
2013-06-21 12:30:00,23.21,23.4,23.2,23.39,98600.0,19.1089,19.2653,19.1007,19.2571,98600.0
2013-06-21 13:00:00,23.39,23.45,23.33,23.35,60400.0,19.2571,19.3065,19.2077,19.2242,60400.0
2013-06-21 13:30:00,23.35,23.43,23.34,23.4,77100.0,19.2242,19.29,19.2159,19.2653,77100.0
2013-06-21 14:00:00,23.4,23.46,23.3,23.46,92100.0,19.2653,19.3147,19.183,19.3147,92100.0
2013-06-21 14:30:00,23.45,23.47,23.37,23.43,81400.0,19.3065,19.323,19.2406,19.29,81400.0
2013-06-21 15:00:00,23.44,23.57,23.42,23.57,83700.0,19.2983,19.4053,19.2818,19.4053,83700.0
2013-06-21 15:30:00,23.57,23.58,23.42,23.47,199400.0,19.4053,19.4135,19.2818,19.323,199400.0
2013-06-24 09:30:00,23.18,23.18,22.8,22.89,90200.0,19.0842,19.0842,18.7713,18.8454,90200.0
2013-06-24 10:00:00,22.89,22.89,22.69,22.83,73500.0,18.8454,18.8454,18.6808,18.796,73500.0
2013-06-24 10:30:00,22.82,22.96,22.79,22.91,120400.0,18.7878,18.9031,18.7631,18.8619,120400.0
2013-06-24 11:00:00,22.91,22.95,22.81,22.83,98500.0,18.8619,18.8948,18.7796,18.796,98500.0
2013-06-24 11:30:00,22.84,22.93,22.8,22.84,72500.0,18.8043,18.8784,18.7713,18.8043,72500.0
2013-06-24 12:00:00,22.85,22.89,22.76,22.82,100200.0,18.8125,18.8454,18.7384,18.7878,100200.0
2013-06-24 12:30:00,22.83,22.89,22.83,22.85,66600.0,18.796,18.8454,18.796,18.8125,66600.0
2013-06-24 13:00:00,22.85,22.86,22.78,22.81,129800.0,18.8125,18.8207,18.7549,18.7796,129800.0
2013-06-24 13:30:00,22.81,22.91,22.8,22.9,237400.0,18.7796,18.8619,18.7713,18.8537,237400.0
2013-06-24 14:00:00,22.91,23.12,22.88,22.97,307900.0,18.8619,19.0348,18.8372,18.9113,307900.0
2013-06-24 14:30:00,22.97,23.07,22.92,22.93,116600.0,18.9113,18.9936,18.8701,18.8784,116600.0
2013-06-24 15:00:00,22.94,22.96,22.83,22.84,140600.0,18.8866,18.9031,18.796,18.8043,140600.0
2013-06-24 15:30:00,22.84,22.95,22.79,22.79,313600.0,18.8043,18.8948,18.7631,18.7631,313600.0
2013-06-25 09:30:00,23.05,23.27,23.0,23.04,144900.0,18.9772,19.1583,18.936,18.9689,144900.0
2013-06-25 10:00:00,23.04,23.28,23.02,23.28,139200.0,18.9689,19.1665,18.9525,19.1665,139200.0
2013-06-25 10:30:00,23.27,23.31,23.22,23.28,82100.0,19.1583,19.1912,19.1171,19.1665,82100.0
2013-06-25 11:00:00,23.27,23.32,23.17,23.17,69800.0,19.1583,19.1995,19.076,19.076,69800.0
2013-06-25 11:30:00,23.18,23.25,23.18,23.23,65600.0,19.0842,19.1418,19.0842,19.1254,65600.0
2013-06-25 12:00:00,23.23,23.25,23.19,23.25,49900.0,19.1254,19.1418,19.0924,19.1418,49900.0
2013-06-25 12:30:00,23.25,23.29,23.21,23.23,52500.0,19.1418,19.1748,19.1089,19.1254,52500.0
2013-06-25 13:00:00,23.23,23.26,23.15,23.19,74100.0,19.1254,19.1501,19.0595,19.0924,74100.0
2013-06-25 13:30:00,23.19,23.25,23.14,23.21,104100.0,19.0924,19.1418,19.0513,19.1089,104100.0
2013-06-25 14:00:00,23.21,23.3,23.2,23.3,92500.0,19.1089,19.183,19.1007,19.183,92500.0
2013-06-25 14:30:00,23.3,23.33,23.24,23.26,95700.0,19.183,19.2077,19.1336,19.1501,95700.0
2013-06-25 15:00:00,23.26,23.31,23.25,23.3,104000.0,19.1501,19.1912,19.1418,19.183,104000.0
2013-06-25 15:30:00,23.3,23.31,23.22,23.26,361200.0,19.183,19.1912,19.1171,19.1501,361200.0
2013-06-26 09:30:00,23.47,23.67,23.43,23.44,98500.0,19.323,19.4876,19.29,19.2983,98500.0
2013-06-26 10:00:00,23.46,23.46,23.23,23.27,65500.0,19.3147,19.3147,19.1254,19.1583,65500.0
2013-06-26 10:30:00,23.27,23.38,23.27,23.28,42900.0,19.1583,19.2489,19.1583,19.1665,42900.0
2013-06-26 11:00:00,23.29,23.34,23.21,23.29,144800.0,19.1748,19.2159,19.1089,19.1748,144800.0
2013-06-26 11:30:00,23.29,23.32,23.25,23.27,215700.0,19.1748,19.1995,19.1418,19.1583,215700.0
2013-06-26 12:00:00,23.27,23.45,23.27,23.41,155300.0,19.1583,19.3065,19.1583,19.2736,155300.0
2013-06-26 12:30:00,23.41,23.42,23.31,23.36,185400.0,19.2736,19.2818,19.1912,19.2324,185400.0
2013-06-26 13:00:00,23.37,23.47,23.37,23.45,78000.0,19.2406,19.323,19.2406,19.3065,78000.0
2013-06-26 13:30:00,23.45,23.46,23.43,23.45,75500.0,19.3065,19.3147,19.29,19.3065,75500.0
2013-06-26 14:00:00,23.45,23.56,23.44,23.55,128700.0,19.3065,19.3971,19.2983,19.3888,128700.0
2013-06-26 14:30:00,23.55,23.63,23.55,23.62,78200.0,19.3888,19.4547,19.3888,19.4465,78200.0
2013-06-26 15:00:00,23.61,23.63,23.57,23.61,108900.0,19.4382,19.4547,19.4053,19.4382,108900.0
2013-06-26 15:30:00,23.62,23.62,23.56,23.57,398300.0,19.4465,19.4465,19.3971,19.4053,398300.0
2013-06-27 09:30:00,23.75,23.82,23.69,23.77,100000.0,19.5535,19.6111,19.5041,19.57,100000.0
2013-06-27 10:00:00,23.77,23.85,23.71,23.84,138500.0,19.57,19.6358,19.5206,19.6276,138500.0
2013-06-27 10:30:00,23.85,23.98,23.83,23.96,111900.0,19.6358,19.7428,19.6194,19.7264,111900.0
2013-06-27 11:00:00,23.96,24.08,23.96,24.05,220100.0,19.7264,19.8252,19.7264,19.8005,220100.0
2013-06-27 11:30:00,24.05,24.07,24.02,24.03,139700.0,19.8005,19.8169,19.7758,19.784,139700.0
2013-06-27 12:00:00,24.03,24.03,23.89,23.9,244100.0,19.784,19.784,19.6687,19.677,244100.0
2013-06-27 12:30:00,23.9,23.91,23.86,23.86,42500.0,19.677,19.6852,19.644,19.644,42500.0
2013-06-27 13:00:00,23.86,23.91,23.86,23.89,58100.0,19.644,19.6852,19.644,19.6687,58100.0
2013-06-27 13:30:00,23.89,24.02,23.89,23.92,65600.0,19.6687,19.7758,19.6687,19.6934,65600.0
2013-06-27 14:00:00,23.93,23.98,23.9,23.95,65500.0,19.7017,19.7428,19.677,19.7181,65500.0
2013-06-27 14:30:00,23.95,23.98,23.9,23.91,92700.0,19.7181,19.7428,19.677,19.6852,92700.0
2013-06-27 15:00:00,23.91,23.99,23.88,23.99,141500.0,19.6852,19.7511,19.6605,19.7511,141500.0
2013-06-27 15:30:00,23.99,24.1,23.98,24.03,314100.0,19.7511,19.8416,19.7428,19.784,314100.0
2013-06-28 09:30:00,23.96,24.01,23.83,23.85,65500.0,19.7264,19.7675,19.6194,19.6358,65500.0
2013-06-28 10:00:00,23.85,23.88,23.78,23.87,47700.0,19.6358,19.6605,19.5782,19.6523,47700.0
2013-06-28 10:30:00,23.89,24.06,23.89,24.05,43300.0,19.6687,19.8087,19.6687,19.8005,43300.0
2013-06-28 11:00:00,24.05,24.11,23.97,23.98,63600.0,19.8005,19.8499,19.7346,19.7428,63600.0
2013-06-28 11:30:00,23.98,24.01,23.94,23.97,59600.0,19.7428,19.7675,19.7099,19.7346,59600.0
2013-06-28 12:00:00,23.97,23.97,23.76,23.79,44900.0,19.7346,19.7346,19.5617,19.5864,44900.0
2013-06-28 12:30:00,23.8,23.87,23.76,23.83,74400.0,19.5947,19.6523,19.5617,19.6194,74400.0
2013-06-28 13:00:00,23.83,23.88,23.8,23.86,74100.0,19.6194,19.6605,19.5947,19.644,74100.0
2013-06-28 13:30:00,23.87,23.94,23.86,23.92,80300.0,19.6523,19.7099,19.644,19.6934,80300.0
2013-06-28 14:00:00,23.93,23.95,23.9,23.92,59000.0,19.7017,19.7181,19.677,19.6934,59000.0
2013-06-28 14:30:00,23.92,23.93,23.87,23.89,162000.0,19.6934,19.7017,19.6523,19.6687,162000.0
2013-06-28 15:00:00,23.89,23.92,23.87,23.9,222900.0,19.6687,19.6934,19.6523,19.677,222900.0
2013-06-28 15:30:00,23.9,24.01,23.89,23.94,655400.0,19.677,19.7675,19.6687,19.7099,655400.0
2013-07-01 09:30:00,24.63,24.68,24.36,24.5,166500.0,20.278,20.3192,20.0557,20.171,166500.0
2013-07-01 10:00:00,24.5,24.75,24.47,24.61,258800.0,20.171,20.3768,20.1463,20.2615,258800.0
2013-07-01 10:30:00,24.61,24.81,24.61,24.76,123400.0,20.2615,20.4262,20.2615,20.385,123400.0
2013-07-01 11:00:00,24.77,24.86,24.75,24.76,89300.0,20.3933,20.4674,20.3768,20.385,89300.0
2013-07-01 11:30:00,24.75,24.77,24.67,24.72,68600.0,20.3768,20.3933,20.3109,20.3521,68600.0
2013-07-01 12:00:00,24.72,24.72,24.65,24.67,67600.0,20.3521,20.3521,20.2945,20.3109,67600.0
2013-07-01 12:30:00,24.67,24.76,24.66,24.71,80000.0,20.3109,20.385,20.3027,20.3439,80000.0
2013-07-01 13:00:00,24.7,24.71,24.58,24.59,173800.0,20.3356,20.3439,20.2368,20.2451,173800.0
2013-07-01 13:30:00,24.58,24.59,24.39,24.39,124100.0,20.2368,20.2451,20.0804,20.0804,124100.0
2013-07-01 14:00:00,24.4,24.46,24.35,24.37,166600.0,20.0886,20.138,20.0475,20.0639,166600.0
2013-07-01 14:30:00,24.37,24.46,24.36,24.46,89300.0,20.0639,20.138,20.0557,20.138,89300.0
2013-07-01 15:00:00,24.46,24.49,24.38,24.41,119100.0,20.138,20.1627,20.0722,20.0969,119100.0
2013-07-01 15:30:00,24.4,24.46,24.3,24.44,322200.0,20.0886,20.138,20.0063,20.1216,322200.0
2013-07-02 09:30:00,24.48,24.84,24.44,24.63,123300.0,20.1545,20.4509,20.1216,20.278,123300.0
2013-07-02 10:00:00,24.63,24.82,24.57,24.75,127700.0,20.278,20.4344,20.2286,20.3768,127700.0
2013-07-02 10:30:00,24.74,24.78,24.69,24.76,90800.0,20.3686,20.4015,20.3274,20.385,90800.0
2013-07-02 11:00:00,24.75,24.75,24.62,24.66,101700.0,20.3768,20.3768,20.2698,20.3027,101700.0
2013-07-02 11:30:00,24.66,24.74,24.66,24.69,59200.0,20.3027,20.3686,20.3027,20.3274,59200.0
2013-07-02 12:00:00,24.69,24.73,24.62,24.64,66700.0,20.3274,20.3603,20.2698,20.2862,66700.0
2013-07-02 12:30:00,24.64,24.72,24.64,24.68,50800.0,20.2862,20.3521,20.2862,20.3192,50800.0
2013-07-02 13:00:00,24.69,24.69,24.54,24.54,105500.0,20.3274,20.3274,20.2039,20.2039,105500.0
2013-07-02 13:30:00,24.54,24.56,24.49,24.55,128400.0,20.2039,20.2204,20.1627,20.2121,128400.0
2013-07-02 14:00:00,24.55,24.66,24.41,24.45,280100.0,20.2121,20.3027,20.0969,20.1298,280100.0
2013-07-02 14:30:00,24.45,24.58,24.44,24.52,167200.0,20.1298,20.2368,20.1216,20.1874,167200.0
2013-07-02 15:00:00,24.53,24.6,24.52,24.54,217800.0,20.1957,20.2533,20.1874,20.2039,217800.0
2013-07-02 15:30:00,24.53,24.66,24.52,24.65,698100.0,20.1957,20.3027,20.1874,20.2945,698100.0
2013-07-03 09:30:00,24.52,24.73,24.43,24.55,112400.0,20.1874,20.3603,20.1133,20.2121,112400.0
2013-07-03 10:00:00,24.55,24.63,24.48,24.57,133400.0,20.2121,20.278,20.1545,20.2286,133400.0
2013-07-03 10:30:00,24.58,24.64,24.55,24.59,91600.0,20.2368,20.2862,20.2121,20.2451,91600.0
2013-07-03 11:00:00,24.59,24.66,24.58,24.58,159000.0,20.2451,20.3027,20.2368,20.2368,159000.0
2013-07-03 11:30:00,24.58,24.82,24.58,24.82,246300.0,20.2368,20.4344,20.2368,20.4344,246300.0
2013-07-03 12:00:00,24.81,24.84,24.74,24.78,200300.0,20.4262,20.4509,20.3686,20.4015,200300.0
2013-07-03 12:30:00,24.78,24.96,24.72,24.96,655300.0,20.4015,20.5497,20.3521,20.5497,655300.0
2013-07-05 09:30:00,25.08,25.14,24.89,25.06,156300.0,20.6485,20.6979,20.4921,20.632,156300.0
2013-07-05 10:00:00,25.06,25.19,25.02,25.1,109700.0,20.632,20.739,20.5991,20.6649,109700.0
2013-07-05 10:30:00,25.11,25.17,25.07,25.16,48400.0,20.6732,20.7226,20.6402,20.7143,48400.0
2013-07-05 11:00:00,25.17,25.18,25.1,25.13,41300.0,20.7226,20.7308,20.6649,20.6896,41300.0
2013-07-05 11:30:00,25.12,25.25,25.09,25.25,60800.0,20.6814,20.7884,20.6567,20.7884,60800.0
2013-07-05 12:00:00,25.24,25.26,25.16,25.22,52800.0,20.7802,20.7967,20.7143,20.7637,52800.0
2013-07-05 12:30:00,25.22,25.28,25.22,25.28,40900.0,20.7637,20.8131,20.7637,20.8131,40900.0
2013-07-05 13:00:00,25.28,25.38,25.25,25.38,70300.0,20.8131,20.8955,20.7884,20.8955,70300.0
2013-07-05 13:30:00,25.38,25.44,25.38,25.4,75200.0,20.8955,20.9449,20.8955,20.9119,75200.0
2013-07-05 14:00:00,25.41,25.55,25.41,25.53,144400.0,20.9202,21.0354,20.9202,21.019,144400.0
2013-07-05 14:30:00,25.54,25.58,25.5,25.5,138300.0,21.0272,21.0601,20.9943,20.9943,138300.0
2013-07-05 15:00:00,25.5,25.51,25.39,25.44,157600.0,20.9943,21.0025,20.9037,20.9449,157600.0
2013-07-05 15:30:00,25.44,25.56,25.4,25.55,310200.0,20.9449,21.0437,20.9119,21.0354,310200.0
2013-07-08 09:30:00,25.75,25.91,25.71,25.89,127000.0,21.2001,21.3318,21.1672,21.3154,127000.0
2013-07-08 10:00:00,25.9,25.94,25.64,25.72,142500.0,21.3236,21.3565,21.1095,21.1754,142500.0
2013-07-08 10:30:00,25.72,25.79,25.7,25.75,74600.0,21.1754,21.233,21.1589,21.2001,74600.0
2013-07-08 11:00:00,25.74,25.81,25.74,25.81,73700.0,21.1919,21.2495,21.1919,21.2495,73700.0
2013-07-08 11:30:00,25.81,25.81,25.73,25.78,62000.0,21.2495,21.2495,21.1836,21.2248,62000.0
2013-07-08 12:00:00,25.78,25.86,25.76,25.86,65900.0,21.2248,21.2907,21.2083,21.2907,65900.0
2013-07-08 12:30:00,25.85,25.93,25.85,25.89,69000.0,21.2824,21.3483,21.2824,21.3154,69000.0
2013-07-08 13:00:00,25.9,25.95,25.89,25.9,73400.0,21.3236,21.3648,21.3154,21.3236,73400.0
2013-07-08 13:30:00,25.89,25.93,25.83,25.84,105600.0,21.3154,21.3483,21.266,21.2742,105600.0
2013-07-08 14:00:00,25.84,25.87,25.78,25.79,111300.0,21.2742,21.2989,21.2248,21.233,111300.0
2013-07-08 14:30:00,25.79,25.85,25.79,25.83,77800.0,21.233,21.2824,21.233,21.266,77800.0
2013-07-08 15:00:00,25.83,25.84,25.8,25.82,133100.0,21.266,21.2742,21.2413,21.2577,133100.0
2013-07-08 15:30:00,25.82,25.87,25.8,25.84,255400.0,21.2577,21.2989,21.2413,21.2742,255400.0
2013-07-09 09:30:00,26.01,26.01,25.87,25.88,120600.0,21.4142,21.4142,21.2989,21.3071,120600.0
2013-07-09 10:00:00,25.87,25.89,25.78,25.81,91200.0,21.2989,21.3154,21.2248,21.2495,91200.0
2013-07-09 10:30:00,25.81,25.93,25.81,25.91,74300.0,21.2495,21.3483,21.2495,21.3318,74300.0
2013-07-09 11:00:00,25.91,26.02,25.91,26.02,96000.0,21.3318,21.4224,21.3318,21.4224,96000.0
2013-07-09 11:30:00,26.02,26.11,26.0,26.0,135900.0,21.4224,21.4965,21.4059,21.4059,135900.0
2013-07-09 12:00:00,26.01,26.09,25.99,26.04,70300.0,21.4142,21.48,21.3977,21.4389,70300.0
2013-07-09 12:30:00,26.04,26.17,26.02,26.16,49000.0,21.4389,21.5459,21.4224,21.5377,49000.0
2013-07-09 13:00:00,26.16,26.17,26.1,26.1,49300.0,21.5377,21.5459,21.4883,21.4883,49300.0
2013-07-09 13:30:00,26.1,26.13,26.09,26.12,80700.0,21.4883,21.513,21.48,21.5047,80700.0
2013-07-09 14:00:00,26.12,26.16,26.11,26.16,105100.0,21.5047,21.5377,21.4965,21.5377,105100.0
2013-07-09 14:30:00,26.16,26.16,26.0,26.01,93800.0,21.5377,21.5377,21.4059,21.4142,93800.0
2013-07-09 15:00:00,26.01,26.08,25.96,26.07,121000.0,21.4142,21.4718,21.373,21.4636,121000.0
2013-07-09 15:30:00,26.07,26.17,26.05,26.1,412600.0,21.4636,21.5459,21.4471,21.4883,412600.0
2013-07-10 09:30:00,26.8,26.8,26.23,26.59,299000.0,22.0646,22.0646,21.5953,21.8917,299000.0
2013-07-10 10:00:00,26.58,26.59,26.44,26.5,286700.0,21.8834,21.8917,21.7682,21.8176,286700.0
2013-07-10 10:30:00,26.5,26.51,26.39,26.39,149000.0,21.8176,21.8258,21.727,21.727,149000.0
2013-07-10 11:00:00,26.39,26.54,26.31,26.5,223100.0,21.727,21.8505,21.6611,21.8176,223100.0
2013-07-10 11:30:00,26.5,26.59,26.5,26.56,89300.0,21.8176,21.8917,21.8176,21.867,89300.0
2013-07-10 12:00:00,26.55,26.62,26.55,26.57,61300.0,21.8587,21.9164,21.8587,21.8752,61300.0
2013-07-10 12:30:00,26.57,26.61,26.52,26.57,61700.0,21.8752,21.9081,21.834,21.8752,61700.0
2013-07-10 13:00:00,26.58,26.79,26.56,26.78,136900.0,21.8834,22.0563,21.867,22.0481,136900.0
2013-07-10 13:30:00,26.78,26.81,26.7,26.7,252000.0,22.0481,22.0728,21.9822,21.9822,252000.0
2013-07-10 14:00:00,26.7,26.87,26.69,26.76,255800.0,21.9822,22.1222,21.974,22.0316,255800.0
2013-07-10 14:30:00,26.76,26.82,26.59,26.71,214300.0,22.0316,22.081,21.8917,21.9905,214300.0
2013-07-10 15:00:00,26.7,26.76,26.68,26.74,255300.0,21.9822,22.0316,21.9658,22.0152,255300.0
2013-07-10 15:30:00,26.74,26.81,26.73,26.78,526900.0,22.0152,22.0728,22.0069,22.0481,526900.0
2013-07-11 09:30:00,27.14,27.14,26.85,27.01,248900.0,22.3445,22.3445,22.1057,22.2375,248900.0
2013-07-11 10:00:00,27.0,27.13,27.0,27.1,134500.0,22.2292,22.3363,22.2292,22.3116,134500.0
2013-07-11 10:30:00,27.1,27.12,27.0,27.03,76400.0,22.3116,22.328,22.2292,22.2539,76400.0
2013-07-11 11:00:00,27.04,27.27,27.04,27.25,104300.0,22.2622,22.4515,22.2622,22.4351,104300.0
2013-07-11 11:30:00,27.25,27.25,27.05,27.11,78100.0,22.4351,22.4351,22.2704,22.3198,78100.0
2013-07-11 12:00:00,27.11,27.13,27.04,27.08,94900.0,22.3198,22.3363,22.2622,22.2951,94900.0
2013-07-11 12:30:00,27.08,27.11,27.07,27.08,57300.0,22.2951,22.3198,22.2869,22.2951,57300.0
2013-07-11 13:00:00,27.08,27.09,27.0,27.06,62500.0,22.2951,22.3033,22.2292,22.2786,62500.0
2013-07-11 13:30:00,27.07,27.13,27.04,27.12,55900.0,22.2869,22.3363,22.2622,22.328,55900.0
2013-07-11 14:00:00,27.13,27.24,27.11,27.17,85700.0,22.3363,22.4268,22.3198,22.3692,85700.0
2013-07-11 14:30:00,27.17,27.23,27.16,27.16,98300.0,22.3692,22.4186,22.361,22.361,98300.0
2013-07-11 15:00:00,27.16,27.23,27.16,27.2,107200.0,22.361,22.4186,22.361,22.3939,107200.0
2013-07-11 15:30:00,27.2,27.27,27.18,27.25,309400.0,22.3939,22.4515,22.3774,22.4351,309400.0
2013-07-12 09:30:00,27.25,27.41,27.08,27.25,176700.0,22.4351,22.5668,22.2951,22.4351,176700.0
2013-07-12 10:00:00,27.26,27.3,27.21,27.28,380700.0,22.4433,22.4762,22.4021,22.4598,380700.0
2013-07-12 10:30:00,27.28,27.54,27.25,27.51,450400.0,22.4598,22.6738,22.4351,22.6491,450400.0
2013-07-12 11:00:00,27.52,27.57,27.47,27.53,74400.0,22.6573,22.6985,22.6162,22.6656,74400.0
2013-07-12 11:30:00,27.54,27.58,27.47,27.5,128000.0,22.6738,22.7067,22.6162,22.6409,128000.0
2013-07-12 12:00:00,27.5,27.57,27.5,27.52,58300.0,22.6409,22.6985,22.6409,22.6573,58300.0
2013-07-12 12:30:00,27.52,27.65,27.45,27.47,100600.0,22.6573,22.7644,22.5997,22.6162,100600.0
2013-07-12 13:00:00,27.46,27.49,27.44,27.45,50400.0,22.6079,22.6326,22.5915,22.5997,50400.0
2013-07-12 13:30:00,27.45,27.48,27.44,27.47,42000.0,22.5997,22.6244,22.5915,22.6162,42000.0
2013-07-12 14:00:00,27.46,27.47,27.35,27.36,88600.0,22.6079,22.6162,22.5174,22.5256,88600.0
2013-07-12 14:30:00,27.35,27.49,27.35,27.47,82600.0,22.5174,22.6326,22.5174,22.6162,82600.0
2013-07-12 15:00:00,27.47,27.54,27.46,27.53,131600.0,22.6162,22.6738,22.6079,22.6656,131600.0
2013-07-12 15:30:00,27.53,27.55,27.38,27.5,1286800.0,22.6656,22.682,22.5421,22.6409,1286800.0
2013-07-15 09:30:00,27.52,27.66,27.43,27.52,316600.0,22.6573,22.7726,22.5832,22.6573,316600.0
2013-07-15 10:00:00,27.52,27.62,27.49,27.62,212900.0,22.6573,22.7397,22.6326,22.7397,212900.0
2013-07-15 10:30:00,27.63,27.67,27.55,27.59,126800.0,22.7479,22.7808,22.682,22.715,126800.0
2013-07-15 11:00:00,27.6,27.61,27.51,27.56,155700.0,22.7232,22.7314,22.6491,22.6903,155700.0
2013-07-15 11:30:00,27.57,27.6,27.49,27.55,137300.0,22.6985,22.7232,22.6326,22.682,137300.0
2013-07-15 12:00:00,27.54,27.61,27.54,27.58,44900.0,22.6738,22.7314,22.6738,22.7067,44900.0
2013-07-15 12:30:00,27.58,27.6,27.54,27.54,64700.0,22.7067,22.7232,22.6738,22.6738,64700.0
2013-07-15 13:00:00,27.54,27.55,27.51,27.55,50000.0,22.6738,22.682,22.6491,22.682,50000.0
2013-07-15 13:30:00,27.55,27.56,27.5,27.51,196200.0,22.682,22.6903,22.6409,22.6491,196200.0
2013-07-15 14:00:00,27.51,27.57,27.49,27.55,121900.0,22.6491,22.6985,22.6326,22.682,121900.0
2013-07-15 14:30:00,27.55,27.57,27.51,27.56,103200.0,22.682,22.6985,22.6491,22.6903,103200.0
2013-07-15 15:00:00,27.55,27.58,27.54,27.56,87600.0,22.682,22.7067,22.6738,22.6903,87600.0
2013-07-15 15:30:00,27.56,27.64,27.56,27.6,335600.0,22.6903,22.7561,22.6903,22.7232,335600.0
2013-07-16 09:30:00,27.58,27.67,27.46,27.5,336200.0,22.7067,22.7808,22.6079,22.6409,336200.0
2013-07-16 10:00:00,27.51,27.59,27.46,27.49,82100.0,22.6491,22.715,22.6079,22.6326,82100.0
2013-07-16 10:30:00,27.48,27.51,27.39,27.5,257600.0,22.6244,22.6491,22.5503,22.6409,257600.0
2013-07-16 11:00:00,27.51,27.53,27.5,27.51,206600.0,22.6491,22.6656,22.6409,22.6491,206600.0
2013-07-16 11:30:00,27.51,27.52,27.42,27.45,142400.0,22.6491,22.6573,22.575,22.5997,142400.0
2013-07-16 12:00:00,27.44,27.5,27.41,27.5,74900.0,22.5915,22.6409,22.5668,22.6409,74900.0
2013-07-16 12:30:00,27.5,27.51,27.49,27.5,63600.0,22.6409,22.6491,22.6326,22.6409,63600.0
2013-07-16 13:00:00,27.5,27.51,27.47,27.49,146400.0,22.6409,22.6491,22.6162,22.6326,146400.0
2013-07-16 13:30:00,27.49,27.56,27.48,27.5,73100.0,22.6326,22.6903,22.6244,22.6409,73100.0
2013-07-16 14:00:00,27.5,27.53,27.49,27.51,550400.0,22.6409,22.6656,22.6326,22.6491,550400.0
2013-07-16 14:30:00,27.52,27.52,27.49,27.52,304400.0,22.6573,22.6573,22.6326,22.6573,304400.0
2013-07-16 15:00:00,27.51,27.52,27.49,27.5,174000.0,22.6491,22.6573,22.6326,22.6409,174000.0
2013-07-16 15:30:00,27.51,27.53,27.48,27.5,344600.0,22.6491,22.6656,22.6244,22.6409,344600.0
2013-07-17 09:30:00,27.51,27.66,27.31,27.41,184700.0,22.6491,22.7726,22.4845,22.5668,184700.0
2013-07-17 10:00:00,27.41,27.56,27.37,27.55,79500.0,22.5668,22.6903,22.5338,22.682,79500.0
2013-07-17 10:30:00,27.54,27.56,27.45,27.51,78600.0,22.6738,22.6903,22.5997,22.6491,78600.0
2013-07-17 11:00:00,27.51,27.52,27.41,27.42,79400.0,22.6491,22.6573,22.5668,22.575,79400.0
2013-07-17 11:30:00,27.42,27.47,27.42,27.46,42400.0,22.575,22.6162,22.575,22.6079,42400.0
2013-07-17 12:00:00,27.46,27.58,27.45,27.51,94300.0,22.6079,22.7067,22.5997,22.6491,94300.0
2013-07-17 12:30:00,27.51,27.62,27.51,27.62,167200.0,22.6491,22.7397,22.6491,22.7397,167200.0
2013-07-17 13:00:00,27.62,27.64,27.55,27.55,118700.0,22.7397,22.7561,22.682,22.682,118700.0
2013-07-17 13:30:00,27.55,27.59,27.54,27.58,69000.0,22.682,22.715,22.6738,22.7067,69000.0
2013-07-17 14:00:00,27.58,27.58,27.53,27.54,85800.0,22.7067,22.7067,22.6656,22.6738,85800.0
2013-07-17 14:30:00,27.54,27.55,27.48,27.54,96900.0,22.6738,22.682,22.6244,22.6738,96900.0
2013-07-17 15:00:00,27.54,27.58,27.52,27.54,104100.0,22.6738,22.7067,22.6573,22.6738,104100.0
2013-07-17 15:30:00,27.54,27.57,27.49,27.54,232800.0,22.6738,22.6985,22.6326,22.6738,232800.0
2013-07-18 09:30:00,27.54,27.64,27.51,27.52,77300.0,22.6738,22.7561,22.6491,22.6573,77300.0
2013-07-18 10:00:00,27.54,27.61,27.51,27.6,94100.0,22.6738,22.7314,22.6491,22.7232,94100.0
2013-07-18 10:30:00,27.59,27.63,27.51,27.51,81900.0,22.715,22.7479,22.6491,22.6491,81900.0
2013-07-18 11:00:00,27.51,27.59,27.51,27.54,73600.0,22.6491,22.715,22.6491,22.6738,73600.0
2013-07-18 11:30:00,27.53,27.57,27.52,27.53,53600.0,22.6656,22.6985,22.6573,22.6656,53600.0
2013-07-18 12:00:00,27.53,27.55,27.51,27.52,72800.0,22.6656,22.682,22.6491,22.6573,72800.0
2013-07-18 12:30:00,27.53,27.55,27.4,27.43,129400.0,22.6656,22.682,22.5585,22.5832,129400.0
2013-07-18 13:00:00,27.44,27.54,27.43,27.44,96200.0,22.5915,22.6738,22.5832,22.5915,96200.0
2013-07-18 13:30:00,27.44,27.46,27.4,27.46,101100.0,22.5915,22.6079,22.5585,22.6079,101100.0
2013-07-18 14:00:00,27.45,27.46,27.39,27.42,132100.0,22.5997,22.6079,22.5503,22.575,132100.0
2013-07-18 14:30:00,27.42,27.45,27.39,27.41,109100.0,22.575,22.5997,22.5503,22.5668,109100.0
2013-07-18 15:00:00,27.42,27.43,27.31,27.32,153600.0,22.575,22.5832,22.4845,22.4927,153600.0
2013-07-18 15:30:00,27.31,27.43,27.29,27.33,436000.0,22.4845,22.5832,22.468,22.5009,436000.0
2013-07-19 09:30:00,27.36,27.44,27.25,27.29,213500.0,22.5256,22.5915,22.4351,22.468,213500.0
2013-07-19 10:00:00,27.29,27.36,27.16,27.17,108300.0,22.468,22.5256,22.361,22.3692,108300.0
2013-07-19 10:30:00,27.17,27.25,27.16,27.24,102900.0,22.3692,22.4351,22.361,22.4268,102900.0
2013-07-19 11:00:00,27.24,27.26,27.17,27.23,166400.0,22.4268,22.4433,22.3692,22.4186,166400.0
2013-07-19 11:30:00,27.22,27.34,27.22,27.3,86700.0,22.4104,22.5092,22.4104,22.4762,86700.0
2013-07-19 12:00:00,27.3,27.42,27.3,27.38,60200.0,22.4762,22.575,22.4762,22.5421,60200.0
2013-07-19 12:30:00,27.39,27.43,27.36,27.42,135500.0,22.5503,22.5832,22.5256,22.575,135500.0
2013-07-19 13:00:00,27.42,27.44,27.39,27.41,66900.0,22.575,22.5915,22.5503,22.5668,66900.0
2013-07-19 13:30:00,27.41,27.42,27.36,27.4,229600.0,22.5668,22.575,22.5256,22.5585,229600.0
2013-07-19 14:00:00,27.4,27.43,27.39,27.41,214300.0,22.5585,22.5832,22.5503,22.5668,214300.0
2013-07-19 14:30:00,27.41,27.52,27.41,27.51,113700.0,22.5668,22.6573,22.5668,22.6491,113700.0
2013-07-19 15:00:00,27.51,27.55,27.46,27.5,128100.0,22.6491,22.682,22.6079,22.6409,128100.0
2013-07-19 15:30:00,27.5,27.56,27.44,27.55,452300.0,22.6409,22.6903,22.5915,22.682,452300.0
2013-07-22 09:30:00,27.53,27.76,27.47,27.58,111300.0,22.6656,22.8549,22.6162,22.7067,111300.0
2013-07-22 10:00:00,27.6,27.62,27.53,27.56,95400.0,22.7232,22.7397,22.6656,22.6903,95400.0
2013-07-22 10:30:00,27.56,27.56,27.48,27.5,62500.0,22.6903,22.6903,22.6244,22.6409,62500.0
2013-07-22 11:00:00,27.49,27.66,27.49,27.6,46400.0,22.6326,22.7726,22.6326,22.7232,46400.0
2013-07-22 11:30:00,27.6,27.61,27.42,27.42,125900.0,22.7232,22.7314,22.575,22.575,125900.0
2013-07-22 12:00:00,27.42,27.43,27.36,27.41,57300.0,22.575,22.5832,22.5256,22.5668,57300.0
2013-07-22 12:30:00,27.41,27.45,27.39,27.41,58100.0,22.5668,22.5997,22.5503,22.5668,58100.0
2013-07-22 13:00:00,27.41,27.51,27.41,27.46,50800.0,22.5668,22.6491,22.5668,22.6079,50800.0
2013-07-22 13:30:00,27.46,27.47,27.42,27.44,37700.0,22.6079,22.6162,22.575,22.5915,37700.0
2013-07-22 14:00:00,27.44,27.5,27.41,27.44,61300.0,22.5915,22.6409,22.5668,22.5915,61300.0
2013-07-22 14:30:00,27.43,27.46,27.35,27.36,85100.0,22.5832,22.6079,22.5174,22.5256,85100.0
2013-07-22 15:00:00,27.36,27.42,27.3,27.41,139600.0,22.5256,22.575,22.4762,22.5668,139600.0
2013-07-22 15:30:00,27.4,27.41,27.25,27.31,429300.0,22.5585,22.5668,22.4351,22.4845,429300.0
2013-07-23 09:30:00,27.44,27.46,27.18,27.25,153000.0,22.5915,22.6079,22.3774,22.4351,153000.0
2013-07-23 10:00:00,27.25,27.25,27.1,27.15,141200.0,22.4351,22.4351,22.3116,22.3527,141200.0
2013-07-23 10:30:00,27.14,27.14,26.94,27.03,174900.0,22.3445,22.3445,22.1798,22.2539,174900.0
2013-07-23 11:00:00,27.02,27.02,26.92,26.93,173000.0,22.2457,22.2457,22.1634,22.1716,173000.0
2013-07-23 11:30:00,26.93,26.96,26.86,26.94,235400.0,22.1716,22.1963,22.114,22.1798,235400.0
2013-07-23 12:00:00,26.94,27.01,26.92,27.0,87400.0,22.1798,22.2375,22.1634,22.2292,87400.0
2013-07-23 12:30:00,27.0,27.02,26.98,27.0,46000.0,22.2292,22.2457,22.2128,22.2292,46000.0
2013-07-23 13:00:00,27.0,27.05,26.98,27.0,131500.0,22.2292,22.2704,22.2128,22.2292,131500.0
2013-07-23 13:30:00,27.0,27.03,26.96,27.02,220700.0,22.2292,22.2539,22.1963,22.2457,220700.0
2013-07-23 14:00:00,27.03,27.09,27.02,27.08,171100.0,22.2539,22.3033,22.2457,22.2951,171100.0
2013-07-23 14:30:00,27.08,27.11,26.99,27.0,203500.0,22.2951,22.3198,22.221,22.2292,203500.0
2013-07-23 15:00:00,26.99,27.05,26.99,27.04,210700.0,22.221,22.2704,22.221,22.2622,210700.0
2013-07-23 15:30:00,27.04,27.05,27.0,27.02,317500.0,22.2622,22.2704,22.2292,22.2457,317500.0
2013-07-24 09:30:00,27.15,27.24,26.97,27.11,190300.0,22.3527,22.4268,22.2045,22.3198,190300.0
2013-07-24 10:00:00,27.12,27.15,27.0,27.0,204200.0,22.328,22.3527,22.2292,22.2292,204200.0
2013-07-24 10:30:00,27.0,27.11,26.98,27.09,74500.0,22.2292,22.3198,22.2128,22.3033,74500.0
2013-07-24 11:00:00,27.09,27.14,27.04,27.04,92400.0,22.3033,22.3445,22.2622,22.2622,92400.0
2013-07-24 11:30:00,27.05,27.1,27.04,27.06,52400.0,22.2704,22.3116,22.2622,22.2786,52400.0
2013-07-24 12:00:00,27.06,27.08,26.91,26.92,57700.0,22.2786,22.2951,22.1551,22.1634,57700.0
2013-07-24 12:30:00,26.93,26.93,26.81,26.81,77700.0,22.1716,22.1716,22.0728,22.0728,77700.0
2013-07-24 13:00:00,26.82,26.85,26.74,26.77,86100.0,22.081,22.1057,22.0152,22.0399,86100.0
2013-07-24 13:30:00,26.77,26.87,26.7,26.87,113900.0,22.0399,22.1222,21.9822,22.1222,113900.0
2013-07-24 14:00:00,26.87,26.95,26.87,26.92,86000.0,22.1222,22.1881,22.1222,22.1634,86000.0
2013-07-24 14:30:00,26.91,26.98,26.87,26.96,84000.0,22.1551,22.2128,22.1222,22.1963,84000.0
2013-07-24 15:00:00,26.95,27.0,26.91,26.96,185600.0,22.1881,22.2292,22.1551,22.1963,185600.0
2013-07-24 15:30:00,26.95,26.98,26.7,26.72,1039800.0,22.1881,22.2128,21.9822,21.9987,1039800.0
2013-07-25 09:30:00,26.64,26.83,26.6,26.83,174600.0,21.9328,22.0893,21.8999,22.0893,174600.0
2013-07-25 10:00:00,26.83,26.91,26.78,26.83,151800.0,22.0893,22.1551,22.0481,22.0893,151800.0
2013-07-25 10:30:00,26.83,26.84,26.69,26.84,149700.0,22.0893,22.0975,21.974,22.0975,149700.0
2013-07-25 11:00:00,26.84,26.94,26.84,26.91,94500.0,22.0975,22.1798,22.0975,22.1551,94500.0
2013-07-25 11:30:00,26.92,26.99,26.86,26.97,81400.0,22.1634,22.221,22.114,22.2045,81400.0
2013-07-25 12:00:00,26.96,27.06,26.88,26.88,118400.0,22.1963,22.2786,22.1304,22.1304,118400.0
2013-07-25 12:30:00,26.89,27.04,26.89,27.01,43800.0,22.1387,22.2622,22.1387,22.2375,43800.0
2013-07-25 13:00:00,27.02,27.03,26.9,26.96,46800.0,22.2457,22.2539,22.1469,22.1963,46800.0
2013-07-25 13:30:00,26.97,27.03,26.95,27.03,121100.0,22.2045,22.2539,22.1881,22.2539,121100.0
2013-07-25 14:00:00,27.03,27.08,26.94,26.94,58000.0,22.2539,22.2951,22.1798,22.1798,58000.0
2013-07-25 14:30:00,26.94,27.03,26.94,26.96,92200.0,22.1798,22.2539,22.1798,22.1963,92200.0
2013-07-25 15:00:00,26.96,27.15,26.96,27.11,157600.0,22.1963,22.3527,22.1963,22.3198,157600.0
2013-07-25 15:30:00,27.11,27.16,27.05,27.08,372800.0,22.3198,22.361,22.2704,22.2951,372800.0
2013-07-26 09:30:00,26.91,27.05,26.84,26.94,67400.0,22.1551,22.2704,22.0975,22.1798,67400.0
2013-07-26 10:00:00,26.93,27.01,26.8,26.86,113800.0,22.1716,22.2375,22.0646,22.114,113800.0
2013-07-26 10:30:00,26.86,26.88,26.74,26.79,85700.0,22.114,22.1304,22.0152,22.0563,85700.0
2013-07-26 11:00:00,26.78,26.96,26.77,26.9,105000.0,22.0481,22.1963,22.0399,22.1469,105000.0
2013-07-26 11:30:00,26.9,27.01,26.9,27.0,42200.0,22.1469,22.2375,22.1469,22.2292,42200.0
2013-07-26 12:00:00,27.0,27.08,27.0,27.08,47700.0,22.2292,22.2951,22.2292,22.2951,47700.0
2013-07-26 12:30:00,27.08,27.1,27.01,27.05,47500.0,22.2951,22.3116,22.2375,22.2704,47500.0
2013-07-26 13:00:00,27.05,27.16,27.05,27.1,71000.0,22.2704,22.361,22.2704,22.3116,71000.0
2013-07-26 13:30:00,27.1,27.15,27.07,27.14,51100.0,22.3116,22.3527,22.2869,22.3445,51100.0
2013-07-26 14:00:00,27.14,27.16,27.1,27.1,80700.0,22.3445,22.361,22.3116,22.3116,80700.0
2013-07-26 14:30:00,27.1,27.13,27.06,27.09,58200.0,22.3116,22.3363,22.2786,22.3033,58200.0
2013-07-26 15:00:00,27.09,27.15,27.05,27.07,55600.0,22.3033,22.3527,22.2704,22.2869,55600.0
2013-07-26 15:30:00,27.07,27.14,27.05,27.12,125600.0,22.2869,22.3445,22.2704,22.328,125600.0
2013-07-29 09:30:00,27.03,27.17,26.97,27.09,22900.0,22.2539,22.3692,22.2045,22.3033,22900.0
2013-07-29 10:00:00,27.08,27.11,26.96,27.11,53000.0,22.2951,22.3198,22.1963,22.3198,53000.0
2013-07-29 10:30:00,27.1,27.14,27.02,27.12,60700.0,22.3116,22.3445,22.2457,22.328,60700.0
2013-07-29 11:00:00,27.11,27.11,27.02,27.06,124700.0,22.3198,22.3198,22.2457,22.2786,124700.0
2013-07-29 11:30:00,27.05,27.14,27.02,27.12,47000.0,22.2704,22.3445,22.2457,22.328,47000.0
2013-07-29 12:00:00,27.12,27.16,27.01,27.02,134300.0,22.328,22.361,22.2375,22.2457,134300.0
2013-07-29 12:30:00,27.02,27.04,27.0,27.02,79200.0,22.2457,22.2622,22.2292,22.2457,79200.0
2013-07-29 13:00:00,27.01,27.01,26.89,26.9,91100.0,22.2375,22.2375,22.1387,22.1469,91100.0
2013-07-29 13:30:00,26.89,26.9,26.83,26.84,71600.0,22.1387,22.1469,22.0893,22.0975,71600.0
2013-07-29 14:00:00,26.84,27.0,26.84,26.99,64500.0,22.0975,22.2292,22.0975,22.221,64500.0
2013-07-29 14:30:00,26.99,27.08,26.99,27.08,71300.0,22.221,22.2951,22.221,22.2951,71300.0
2013-07-29 15:00:00,27.07,27.08,26.94,26.97,100500.0,22.2869,22.2951,22.1798,22.2045,100500.0
2013-07-29 15:30:00,26.97,26.97,26.88,26.91,190500.0,22.2045,22.2045,22.1304,22.1551,190500.0
2013-07-30 09:30:00,26.99,27.1,26.84,26.87,62300.0,22.221,22.3116,22.0975,22.1222,62300.0
2013-07-30 10:00:00,26.87,27.02,26.86,27.02,112500.0,22.1222,22.2457,22.114,22.2457,112500.0
2013-07-30 10:30:00,27.02,27.05,26.91,26.92,48700.0,22.2457,22.2704,22.1551,22.1634,48700.0
2013-07-30 11:00:00,26.92,26.95,26.86,26.92,76400.0,22.1634,22.1881,22.114,22.1634,76400.0
2013-07-30 11:30:00,26.92,27.1,26.91,27.03,127000.0,22.1634,22.3116,22.1551,22.2539,127000.0
2013-07-30 12:00:00,27.03,27.04,26.99,27.02,79000.0,22.2539,22.2622,22.221,22.2457,79000.0
2013-07-30 12:30:00,27.02,27.07,27.01,27.06,74500.0,22.2457,22.2869,22.2375,22.2786,74500.0
2013-07-30 13:00:00,27.06,27.14,26.99,26.99,83500.0,22.2786,22.3445,22.221,22.221,83500.0
2013-07-30 13:30:00,26.99,27.11,26.97,27.11,106000.0,22.221,22.3198,22.2045,22.3198,106000.0
2013-07-30 14:00:00,27.11,27.25,27.1,27.25,81200.0,22.3198,22.4351,22.3116,22.4351,81200.0
2013-07-30 14:30:00,27.25,27.26,27.18,27.2,119500.0,22.4351,22.4433,22.3774,22.3939,119500.0
2013-07-30 15:00:00,27.2,27.28,27.19,27.27,110100.0,22.3939,22.4598,22.3857,22.4515,110100.0
2013-07-30 15:30:00,27.27,27.28,27.16,27.18,262100.0,22.4515,22.4598,22.361,22.3774,262100.0
2013-07-31 09:30:00,27.31,27.32,27.16,27.25,87500.0,22.4845,22.4927,22.361,22.4351,87500.0
2013-07-31 10:00:00,27.24,27.36,27.24,27.36,94300.0,22.4268,22.5256,22.4268,22.5256,94300.0
2013-07-31 10:30:00,27.36,27.48,27.33,27.37,116300.0,22.5256,22.6244,22.5009,22.5338,116300.0
2013-07-31 11:00:00,27.37,27.53,27.33,27.43,88300.0,22.5338,22.6656,22.5009,22.5832,88300.0
2013-07-31 11:30:00,27.43,27.44,27.2,27.26,95400.0,22.5832,22.5915,22.3939,22.4433,95400.0
2013-07-31 12:00:00,27.25,27.37,27.23,27.37,64400.0,22.4351,22.5338,22.4186,22.5338,64400.0
2013-07-31 12:30:00,27.38,27.38,27.29,27.32,68300.0,22.5421,22.5421,22.468,22.4927,68300.0
2013-07-31 13:00:00,27.33,27.33,27.28,27.32,67200.0,22.5009,22.5009,22.4598,22.4927,67200.0
2013-07-31 13:30:00,27.31,27.32,27.27,27.32,51700.0,22.4845,22.4927,22.4515,22.4927,51700.0
2013-07-31 14:00:00,27.32,27.4,27.25,27.35,117500.0,22.4927,22.5585,22.4351,22.5174,117500.0
2013-07-31 14:30:00,27.36,27.59,27.36,27.54,114400.0,22.5256,22.715,22.5256,22.6738,114400.0
2013-07-31 15:00:00,27.55,27.56,27.38,27.42,150400.0,22.682,22.6903,22.5421,22.575,150400.0
2013-07-31 15:30:00,27.41,27.42,27.17,27.24,498000.0,22.5668,22.575,22.3692,22.4268,498000.0
2013-08-01 09:30:00,27.52,27.88,27.41,27.83,141200.0,22.6573,22.9537,22.5668,22.9126,141200.0
2013-08-01 10:00:00,27.81,27.99,27.8,27.97,104600.0,22.8961,23.0443,22.8879,23.0278,104600.0
2013-08-01 10:30:00,27.96,28.06,27.87,27.87,103800.0,23.0196,23.1019,22.9455,22.9455,103800.0
2013-08-01 11:00:00,27.88,27.88,27.59,27.64,269800.0,22.9537,22.9537,22.715,22.7561,269800.0
2013-08-01 11:30:00,27.65,27.75,27.6,27.64,151300.0,22.7644,22.8467,22.7232,22.7561,151300.0
2013-08-01 12:00:00,27.64,27.73,27.59,27.73,96600.0,22.7561,22.8302,22.715,22.8302,96600.0
2013-08-01 12:30:00,27.73,27.75,27.73,27.75,110300.0,22.8302,22.8467,22.8302,22.8467,110300.0
2013-08-01 13:00:00,27.75,27.76,27.72,27.72,77800.0,22.8467,22.8549,22.822,22.822,77800.0
2013-08-01 13:30:00,27.73,27.75,27.72,27.74,66200.0,22.8302,22.8467,22.822,22.8385,66200.0
2013-08-01 14:00:00,27.74,27.8,27.74,27.78,137100.0,22.8385,22.8879,22.8385,22.8714,137100.0
2013-08-01 14:30:00,27.78,27.89,27.78,27.85,91200.0,22.8714,22.962,22.8714,22.929,91200.0
2013-08-01 15:00:00,27.86,27.89,27.82,27.88,163800.0,22.9373,22.962,22.9043,22.9537,163800.0
2013-08-01 15:30:00,27.89,27.96,27.87,27.89,283200.0,22.962,23.0196,22.9455,22.962,283200.0
2013-08-02 09:30:00,28.36,30.45,28.35,30.01,1107600.0,23.3489,25.0696,23.3407,24.7074,1107600.0
2013-08-02 10:00:00,30.02,30.61,29.85,30.2,978300.0,24.7156,25.2014,24.5756,24.8638,978300.0
2013-08-02 10:30:00,30.2,30.54,30.13,30.54,459800.0,24.8638,25.1437,24.8062,25.1437,459800.0
2013-08-02 11:00:00,30.54,30.66,30.12,30.33,373300.0,25.1437,25.2425,24.7979,24.9708,373300.0
2013-08-02 11:30:00,30.34,30.66,30.33,30.43,292400.0,24.9791,25.2425,24.9708,25.0532,292400.0
2013-08-02 12:00:00,30.43,30.55,30.21,30.26,291700.0,25.0532,25.152,24.872,24.9132,291700.0
2013-08-02 12:30:00,30.25,30.3,30.06,30.14,266600.0,24.905,24.9461,24.7485,24.8144,266600.0
2013-08-02 13:00:00,30.14,30.24,29.97,30.01,299600.0,24.8144,24.8967,24.6744,24.7074,299600.0
2013-08-02 13:30:00,30.01,30.11,29.95,29.98,188900.0,24.7074,24.7897,24.658,24.6827,188900.0
2013-08-02 14:00:00,29.98,30.14,29.89,30.12,273500.0,24.6827,24.8144,24.6086,24.7979,273500.0
2013-08-02 14:30:00,30.12,30.28,30.09,30.16,340700.0,24.7979,24.9297,24.7732,24.8309,340700.0
2013-08-02 15:00:00,30.17,30.28,30.05,30.28,299600.0,24.8391,24.9297,24.7403,24.9297,299600.0
2013-08-02 15:30:00,30.28,30.47,30.22,30.38,677800.0,24.9297,25.0861,24.8803,25.012,677800.0
2013-08-05 09:30:00,30.47,31.2,30.08,30.43,303300.0,25.0861,25.6871,24.765,25.0532,303300.0
2013-08-05 10:00:00,30.43,30.55,30.11,30.12,178600.0,25.0532,25.152,24.7897,24.7979,178600.0
2013-08-05 10:30:00,30.12,30.4,30.12,30.36,148900.0,24.7979,25.0285,24.7979,24.9955,148900.0
2013-08-05 11:00:00,30.36,30.45,30.32,30.35,125800.0,24.9955,25.0696,24.9626,24.9873,125800.0
2013-08-05 11:30:00,30.35,30.45,30.28,30.4,116400.0,24.9873,25.0696,24.9297,25.0285,116400.0
2013-08-05 12:00:00,30.4,30.41,30.31,30.33,122500.0,25.0285,25.0367,24.9544,24.9708,122500.0
2013-08-05 12:30:00,30.34,30.37,30.3,30.35,84600.0,24.9791,25.0038,24.9461,24.9873,84600.0
2013-08-05 13:00:00,30.35,30.41,30.31,30.35,89900.0,24.9873,25.0367,24.9544,24.9873,89900.0
2013-08-05 13:30:00,30.35,30.36,30.21,30.28,88500.0,24.9873,24.9955,24.872,24.9297,88500.0
2013-08-05 14:00:00,30.28,30.28,30.11,30.14,155300.0,24.9297,24.9297,24.7897,24.8144,155300.0
2013-08-05 14:30:00,30.14,30.15,29.95,30.03,202600.0,24.8144,24.8226,24.658,24.7238,202600.0
2013-08-05 15:00:00,30.03,30.05,29.98,30.02,191800.0,24.7238,24.7403,24.6827,24.7156,191800.0
2013-08-05 15:30:00,30.01,30.17,30.01,30.15,508600.0,24.7074,24.8391,24.7074,24.8226,508600.0
2013-08-06 09:30:00,30.15,30.44,30.01,30.14,139900.0,24.8226,25.0614,24.7074,24.8144,139900.0
2013-08-06 10:00:00,30.14,30.25,29.96,30.14,186700.0,24.8144,24.905,24.6662,24.8144,186700.0
2013-08-06 10:30:00,30.13,30.13,29.86,29.87,151700.0,24.8062,24.8062,24.5839,24.5921,151700.0
2013-08-06 11:00:00,29.86,30.02,29.79,30.01,308200.0,24.5839,24.7156,24.5262,24.7074,308200.0
2013-08-06 11:30:00,30.02,30.04,29.95,30.01,169200.0,24.7156,24.7321,24.658,24.7074,169200.0
2013-08-06 12:00:00,30.01,30.02,29.97,29.99,109700.0,24.7074,24.7156,24.6744,24.6909,109700.0
2013-08-06 12:30:00,30.0,30.01,29.8,29.84,112700.0,24.6991,24.7074,24.5345,24.5674,112700.0
2013-08-06 13:00:00,29.85,29.89,29.78,29.79,100800.0,24.5756,24.6086,24.518,24.5262,100800.0
2013-08-06 13:30:00,29.8,29.81,29.69,29.71,102900.0,24.5345,24.5427,24.4439,24.4604,102900.0
2013-08-06 14:00:00,29.71,29.73,29.55,29.71,237800.0,24.4604,24.4768,24.3287,24.4604,237800.0
2013-08-06 14:30:00,29.72,30.06,29.71,30.06,277700.0,24.4686,24.7485,24.4604,24.7485,277700.0
2013-08-06 15:00:00,30.06,30.08,29.96,29.97,275600.0,24.7485,24.765,24.6662,24.6744,275600.0
2013-08-06 15:30:00,29.96,30.05,29.92,30.04,446800.0,24.6662,24.7403,24.6333,24.7321,446800.0
2013-08-07 09:30:00,29.94,29.99,29.47,29.49,200300.0,24.6497,24.6909,24.2628,24.2793,200300.0
2013-08-07 10:00:00,29.49,29.55,29.39,29.44,136100.0,24.2793,24.3287,24.1969,24.2381,136100.0
2013-08-07 10:30:00,29.45,29.77,29.37,29.73,159100.0,24.2463,24.5098,24.1805,24.4768,159100.0
2013-08-07 11:00:00,29.74,29.78,29.66,29.71,164100.0,24.4851,24.518,24.4192,24.4604,164100.0
2013-08-07 11:30:00,29.71,29.82,29.56,29.75,158500.0,24.4604,24.5509,24.3369,24.4933,158500.0
2013-08-07 12:00:00,29.76,29.79,29.73,29.78,58200.0,24.5015,24.5262,24.4768,24.518,58200.0
2013-08-07 12:30:00,29.78,29.98,29.77,29.98,69500.0,24.518,24.6827,24.5098,24.6827,69500.0
2013-08-07 13:00:00,29.98,30.07,29.98,30.03,88600.0,24.6827,24.7568,24.6827,24.7238,88600.0
2013-08-07 13:30:00,30.02,30.05,29.97,30.05,47500.0,24.7156,24.7403,24.6744,24.7403,47500.0
2013-08-07 14:00:00,30.04,30.16,30.01,30.16,88800.0,24.7321,24.8309,24.7074,24.8309,88800.0
2013-08-07 14:30:00,30.16,30.19,30.02,30.15,153800.0,24.8309,24.8556,24.7156,24.8226,153800.0
2013-08-07 15:00:00,30.15,30.28,30.09,30.17,142000.0,24.8226,24.9297,24.7732,24.8391,142000.0
2013-08-07 15:30:00,30.17,30.17,29.99,30.04,237300.0,24.8391,24.8391,24.6909,24.7321,237300.0
2013-08-08 09:30:00,30.26,30.53,30.21,30.28,138000.0,24.9132,25.1355,24.872,24.9297,138000.0
2013-08-08 10:00:00,30.28,30.42,30.24,30.34,173600.0,24.9297,25.0449,24.8967,24.9791,173600.0
2013-08-08 10:30:00,30.34,30.36,30.06,30.09,135700.0,24.9791,24.9955,24.7485,24.7732,135700.0
2013-08-08 11:00:00,30.09,30.1,30.0,30.1,116000.0,24.7732,24.7815,24.6991,24.7815,116000.0
2013-08-08 11:30:00,30.1,30.25,30.1,30.25,73100.0,24.7815,24.905,24.7815,24.905,73100.0
2013-08-08 12:00:00,30.26,30.3,30.21,30.29,81100.0,24.9132,24.9461,24.872,24.9379,81100.0
2013-08-08 12:30:00,30.29,30.3,30.2,30.26,105500.0,24.9379,24.9461,24.8638,24.9132,105500.0
2013-08-08 13:00:00,30.27,30.32,30.23,30.32,60000.0,24.9214,24.9626,24.8885,24.9626,60000.0
2013-08-08 13:30:00,30.33,30.35,30.18,30.25,74400.0,24.9708,24.9873,24.8473,24.905,74400.0
2013-08-08 14:00:00,30.27,30.32,30.2,30.22,85400.0,24.9214,24.9626,24.8638,24.8803,85400.0
2013-08-08 14:30:00,30.23,30.25,30.19,30.21,44000.0,24.8885,24.905,24.8556,24.872,44000.0
2013-08-08 15:00:00,30.21,30.23,30.14,30.15,66500.0,24.872,24.8885,24.8144,24.8226,66500.0
2013-08-08 15:30:00,30.15,30.17,30.05,30.06,358900.0,24.8226,24.8391,24.7403,24.7485,358900.0
2013-08-09 09:30:00,29.99,30.49,29.92,30.47,138700.0,24.6909,25.1026,24.6333,25.0861,138700.0
2013-08-09 10:00:00,30.47,30.47,30.23,30.27,167700.0,25.0861,25.0861,24.8885,24.9214,167700.0
2013-08-09 10:30:00,30.26,30.34,30.11,30.14,67800.0,24.9132,24.9791,24.7897,24.8144,67800.0
2013-08-09 11:00:00,30.15,30.23,30.05,30.13,74900.0,24.8226,24.8885,24.7403,24.8062,74900.0
2013-08-09 11:30:00,30.12,30.16,30.06,30.11,127300.0,24.7979,24.8309,24.7485,24.7897,127300.0
2013-08-09 12:00:00,30.11,30.11,30.04,30.1,63800.0,24.7897,24.7897,24.7321,24.7815,63800.0
2013-08-09 12:30:00,30.1,30.16,30.07,30.12,71900.0,24.7815,24.8309,24.7568,24.7979,71900.0
2013-08-09 13:00:00,30.13,30.25,30.09,30.25,67400.0,24.8062,24.905,24.7732,24.905,67400.0
2013-08-09 13:30:00,30.25,30.31,30.24,30.25,90700.0,24.905,24.9544,24.8967,24.905,90700.0
2013-08-09 14:00:00,30.26,30.3,30.12,30.2,73800.0,24.9132,24.9461,24.7979,24.8638,73800.0
2013-08-09 14:30:00,30.21,30.25,30.05,30.09,110100.0,24.872,24.905,24.7403,24.7732,110100.0
2013-08-09 15:00:00,30.1,30.16,30.06,30.07,122400.0,24.7815,24.8309,24.7485,24.7568,122400.0
2013-08-09 15:30:00,30.07,30.19,30.06,30.08,233300.0,24.7568,24.8556,24.7485,24.765,233300.0
2013-08-12 09:30:00,29.91,30.07,29.81,30.07,150000.0,24.625,24.7568,24.5427,24.7568,150000.0
2013-08-12 10:00:00,30.08,30.23,29.93,29.93,111500.0,24.765,24.8885,24.6415,24.6415,111500.0
2013-08-12 10:30:00,29.94,30.04,29.86,29.95,102700.0,24.6497,24.7321,24.5839,24.658,102700.0
2013-08-12 11:00:00,29.95,30.05,29.87,30.04,66700.0,24.658,24.7403,24.5921,24.7321,66700.0
2013-08-12 11:30:00,30.03,30.08,29.88,29.97,126700.0,24.7238,24.765,24.6003,24.6744,126700.0
2013-08-12 12:00:00,29.98,30.15,29.98,30.13,78100.0,24.6827,24.8226,24.6827,24.8062,78100.0
2013-08-12 12:30:00,30.15,30.23,30.08,30.22,57100.0,24.8226,24.8885,24.765,24.8803,57100.0
2013-08-12 13:00:00,30.22,30.28,30.19,30.26,80100.0,24.8803,24.9297,24.8556,24.9132,80100.0
2013-08-12 13:30:00,30.26,30.29,30.18,30.19,73000.0,24.9132,24.9379,24.8473,24.8556,73000.0
2013-08-12 14:00:00,30.19,30.23,30.15,30.23,56900.0,24.8556,24.8885,24.8226,24.8885,56900.0
2013-08-12 14:30:00,30.24,30.25,30.18,30.21,109600.0,24.8967,24.905,24.8473,24.872,109600.0
2013-08-12 15:00:00,30.21,30.25,30.15,30.24,113300.0,24.872,24.905,24.8226,24.8967,113300.0
2013-08-12 15:30:00,30.23,30.26,30.17,30.2,277200.0,24.8885,24.9132,24.8391,24.8638,277200.0
2013-08-13 09:30:00,30.35,30.39,30.13,30.26,119300.0,24.9873,25.0202,24.8062,24.9132,119300.0
2013-08-13 10:00:00,30.26,30.26,29.98,30.05,97000.0,24.9132,24.9132,24.6827,24.7403,97000.0
2013-08-13 10:30:00,30.04,30.06,29.94,29.95,35700.0,24.7321,24.7485,24.6497,24.658,35700.0
2013-08-13 11:00:00,29.96,30.02,29.93,30.01,40500.0,24.6662,24.7156,24.6415,24.7074,40500.0
2013-08-13 11:30:00,30.02,30.12,30.01,30.09,50900.0,24.7156,24.7979,24.7074,24.7732,50900.0
2013-08-13 12:00:00,30.09,30.16,30.08,30.14,37700.0,24.7732,24.8309,24.765,24.8144,37700.0
2013-08-13 12:30:00,30.15,30.16,30.08,30.09,42200.0,24.8226,24.8309,24.765,24.7732,42200.0
2013-08-13 13:00:00,30.1,30.14,30.08,30.11,42500.0,24.7815,24.8144,24.765,24.7897,42500.0
2013-08-13 13:30:00,30.11,30.12,30.08,30.09,69500.0,24.7897,24.7979,24.765,24.7732,69500.0
2013-08-13 14:00:00,30.1,30.24,30.09,30.24,73600.0,24.7815,24.8967,24.7732,24.8967,73600.0
2013-08-13 14:30:00,30.24,30.3,30.19,30.29,228600.0,24.8967,24.9461,24.8556,24.9379,228600.0
2013-08-13 15:00:00,30.29,30.31,30.23,30.25,107800.0,24.9379,24.9544,24.8885,24.905,107800.0
2013-08-13 15:30:00,30.26,30.34,30.26,30.28,306800.0,24.9132,24.9791,24.9132,24.9297,306800.0
2013-08-14 09:30:00,30.19,30.47,30.13,30.43,86000.0,24.8556,25.0861,24.8062,25.0532,86000.0
2013-08-14 10:00:00,30.43,30.47,30.33,30.45,154600.0,25.0532,25.0861,24.9708,25.0696,154600.0
2013-08-14 10:30:00,30.45,30.48,30.27,30.48,122200.0,25.0696,25.0943,24.9214,25.0943,122200.0
2013-08-14 11:00:00,30.47,30.65,30.44,30.6,177100.0,25.0861,25.2343,25.0614,25.1931,177100.0
2013-08-14 11:30:00,30.6,30.62,30.44,30.58,81200.0,25.1931,25.2096,25.0614,25.1767,81200.0
2013-08-14 12:00:00,30.58,30.58,30.41,30.48,64600.0,25.1767,25.1767,25.0367,25.0943,64600.0
2013-08-14 12:30:00,30.49,30.51,30.38,30.41,46100.0,25.1026,25.119,25.012,25.0367,46100.0
2013-08-14 13:00:00,30.41,30.42,30.31,30.31,50100.0,25.0367,25.0449,24.9544,24.9544,50100.0
2013-08-14 13:30:00,30.31,30.4,30.29,30.36,56900.0,24.9544,25.0285,24.9379,24.9955,56900.0
2013-08-14 14:00:00,30.37,30.4,30.33,30.4,55800.0,25.0038,25.0285,24.9708,25.0285,55800.0
2013-08-14 14:30:00,30.4,30.45,30.37,30.44,84000.0,25.0285,25.0696,25.0038,25.0614,84000.0
2013-08-14 15:00:00,30.44,30.46,30.37,30.38,89500.0,25.0614,25.0779,25.0038,25.012,89500.0
2013-08-14 15:30:00,30.39,30.39,30.29,30.3,284300.0,25.0202,25.0202,24.9379,24.9461,284300.0
2013-08-15 09:30:00,29.92,30.05,29.7,29.71,107000.0,24.6333,24.7403,24.4521,24.4604,107000.0
2013-08-15 10:00:00,29.7,29.83,29.6,29.8,113000.0,24.4521,24.5592,24.3698,24.5345,113000.0
2013-08-15 10:30:00,29.81,29.82,29.74,29.79,142000.0,24.5427,24.5509,24.4851,24.5262,142000.0
2013-08-15 11:00:00,29.8,29.8,29.74,29.76,85500.0,24.5345,24.5345,24.4851,24.5015,85500.0
2013-08-15 11:30:00,29.76,29.79,29.68,29.68,134900.0,24.5015,24.5262,24.4357,24.4357,134900.0
2013-08-15 12:00:00,29.69,29.74,29.62,29.74,70600.0,24.4439,24.4851,24.3863,24.4851,70600.0
2013-08-15 12:30:00,29.74,29.75,29.67,29.75,56500.0,24.4851,24.4933,24.4275,24.4933,56500.0
2013-08-15 13:00:00,29.74,29.75,29.58,29.59,150800.0,24.4851,24.4933,24.3534,24.3616,150800.0
2013-08-15 13:30:00,29.59,29.69,29.58,29.66,45700.0,24.3616,24.4439,24.3534,24.4192,45700.0
2013-08-15 14:00:00,29.67,29.69,29.57,29.69,85600.0,24.4275,24.4439,24.3451,24.4439,85600.0
2013-08-15 14:30:00,29.69,29.73,29.62,29.64,95700.0,24.4439,24.4768,24.3863,24.4028,95700.0
2013-08-15 15:00:00,29.64,29.68,29.53,29.59,93900.0,24.4028,24.4357,24.3122,24.3616,93900.0
2013-08-15 15:30:00,29.59,29.68,29.56,29.59,505900.0,24.3616,24.4357,24.3369,24.3616,505900.0
2013-08-16 09:30:00,29.55,29.56,29.22,29.3,288600.0,24.3287,24.3369,24.057,24.1228,288600.0
2013-08-16 10:00:00,29.31,29.4,29.17,29.4,120800.0,24.1311,24.2052,24.0158,24.2052,120800.0
2013-08-16 10:30:00,29.4,29.48,29.35,29.38,98900.0,24.2052,24.271,24.164,24.1887,98900.0
2013-08-16 11:00:00,29.38,29.39,29.25,29.29,90300.0,24.1887,24.1969,24.0817,24.1146,90300.0
2013-08-16 11:30:00,29.29,29.35,29.27,29.28,57100.0,24.1146,24.164,24.0981,24.1064,57100.0
2013-08-16 12:00:00,29.28,29.31,29.19,29.21,59400.0,24.1064,24.1311,24.0323,24.0487,59400.0
2013-08-16 12:30:00,29.21,29.22,29.14,29.2,125000.0,24.0487,24.057,23.9911,24.0405,125000.0
2013-08-16 13:00:00,29.21,29.25,29.17,29.19,58700.0,24.0487,24.0817,24.0158,24.0323,58700.0
2013-08-16 13:30:00,29.19,29.2,29.08,29.15,51400.0,24.0323,24.0405,23.9417,23.9993,51400.0
2013-08-16 14:00:00,29.15,29.23,29.09,29.22,104200.0,23.9993,24.0652,23.9499,24.057,104200.0
2013-08-16 14:30:00,29.22,29.28,29.16,29.28,148500.0,24.057,24.1064,24.0076,24.1064,148500.0
2013-08-16 15:00:00,29.28,29.28,29.16,29.2,214000.0,24.1064,24.1064,24.0076,24.0405,214000.0
2013-08-16 15:30:00,29.2,29.24,29.13,29.15,512300.0,24.0405,24.0734,23.9829,23.9993,512300.0
2013-08-19 09:30:00,29.16,29.21,29.0,29.15,92200.0,24.0076,24.0487,23.8758,23.9993,92200.0
2013-08-19 10:00:00,29.15,29.23,29.0,29.0,64900.0,23.9993,24.0652,23.8758,23.8758,64900.0
2013-08-19 10:30:00,29.0,29.01,28.87,28.94,115300.0,23.8758,23.8841,23.7688,23.8264,115300.0
2013-08-19 11:00:00,28.93,28.94,28.85,28.9,100300.0,23.8182,23.8264,23.7523,23.7935,100300.0
2013-08-19 11:30:00,28.91,28.91,28.85,28.85,58700.0,23.8017,23.8017,23.7523,23.7523,58700.0
2013-08-19 12:00:00,28.85,28.86,28.8,28.81,69400.0,23.7523,23.7606,23.7112,23.7194,69400.0
2013-08-19 12:30:00,28.81,28.84,28.77,28.81,66600.0,23.7194,23.7441,23.6865,23.7194,66600.0
2013-08-19 13:00:00,28.81,28.9,28.81,28.89,28100.0,23.7194,23.7935,23.7194,23.7853,28100.0
2013-08-19 13:30:00,28.89,28.9,28.84,28.9,42300.0,23.7853,23.7935,23.7441,23.7935,42300.0
2013-08-19 14:00:00,28.9,28.92,28.86,28.87,79400.0,23.7935,23.81,23.7606,23.7688,79400.0
2013-08-19 14:30:00,28.87,28.88,28.8,28.87,67100.0,23.7688,23.777,23.7112,23.7688,67100.0
2013-08-19 15:00:00,28.87,28.88,28.7,28.7,105500.0,23.7688,23.777,23.6288,23.6288,105500.0
2013-08-19 15:30:00,28.71,28.73,28.66,28.67,269600.0,23.6371,23.6535,23.5959,23.6041,269600.0
2013-08-20 09:30:00,28.8,28.84,28.65,28.69,49700.0,23.7112,23.7441,23.5877,23.6206,49700.0
2013-08-20 10:00:00,28.7,28.84,28.7,28.79,50100.0,23.6288,23.7441,23.6288,23.7029,50100.0
2013-08-20 10:30:00,28.79,28.84,28.76,28.78,81100.0,23.7029,23.7441,23.6782,23.6947,81100.0
2013-08-20 11:00:00,28.79,28.8,28.69,28.72,55200.0,23.7029,23.7112,23.6206,23.6453,55200.0
2013-08-20 11:30:00,28.72,28.8,28.71,28.76,94800.0,23.6453,23.7112,23.6371,23.6782,94800.0
2013-08-20 12:00:00,28.77,28.81,28.76,28.81,70800.0,23.6865,23.7194,23.6782,23.7194,70800.0
2013-08-20 12:30:00,28.81,28.93,28.8,28.91,94000.0,23.7194,23.8182,23.7112,23.8017,94000.0
2013-08-20 13:00:00,28.92,29.0,28.9,28.99,72900.0,23.81,23.8758,23.7935,23.8676,72900.0
2013-08-20 13:30:00,28.99,29.0,28.95,28.97,59000.0,23.8676,23.8758,23.8347,23.8511,59000.0
2013-08-20 14:00:00,28.96,28.98,28.9,28.93,85500.0,23.8429,23.8594,23.7935,23.8182,85500.0
2013-08-20 14:30:00,28.93,28.96,28.91,28.92,66900.0,23.8182,23.8429,23.8017,23.81,66900.0
2013-08-20 15:00:00,28.93,28.96,28.92,28.94,73400.0,23.8182,23.8429,23.81,23.8264,73400.0
2013-08-20 15:30:00,28.95,28.97,28.84,28.88,297000.0,23.8347,23.8511,23.7441,23.777,297000.0
2013-08-21 09:30:00,28.87,29.02,28.79,28.85,58800.0,23.7688,23.8923,23.7029,23.7523,58800.0
2013-08-21 10:00:00,28.85,28.96,28.78,28.92,48000.0,23.7523,23.8429,23.6947,23.81,48000.0
2013-08-21 10:30:00,28.92,28.96,28.88,28.9,61400.0,23.81,23.8429,23.777,23.7935,61400.0
2013-08-21 11:00:00,28.89,28.89,28.8,28.82,55400.0,23.7853,23.7853,23.7112,23.7276,55400.0
2013-08-21 11:30:00,28.82,28.89,28.76,28.89,97200.0,23.7276,23.7853,23.6782,23.7853,97200.0
2013-08-21 12:00:00,28.89,28.95,28.88,28.9,59400.0,23.7853,23.8347,23.777,23.7935,59400.0
2013-08-21 12:30:00,28.9,29.04,28.9,28.98,87800.0,23.7935,23.9088,23.7935,23.8594,87800.0
2013-08-21 13:00:00,28.98,29.07,28.97,29.03,66000.0,23.8594,23.9335,23.8511,23.9005,66000.0
2013-08-21 13:30:00,29.04,29.1,29.02,29.09,57900.0,23.9088,23.9582,23.8923,23.9499,57900.0
2013-08-21 14:00:00,29.09,29.1,28.85,29.08,152200.0,23.9499,23.9582,23.7523,23.9417,152200.0
2013-08-21 14:30:00,29.09,29.2,29.09,29.13,92400.0,23.9499,24.0405,23.9499,23.9829,92400.0
2013-08-21 15:00:00,29.13,29.13,29.05,29.05,73100.0,23.9829,23.9829,23.917,23.917,73100.0
2013-08-21 15:30:00,29.05,29.1,28.95,28.96,303400.0,23.917,23.9582,23.8347,23.8429,303400.0
2013-08-22 09:30:00,29.1,29.16,28.93,29.05,70800.0,23.9582,24.0076,23.8182,23.917,70800.0
2013-08-22 10:00:00,29.06,29.13,28.94,28.99,75700.0,23.9252,23.9829,23.8264,23.8676,75700.0
2013-08-22 10:30:00,29.0,29.02,28.84,28.85,51200.0,23.8758,23.8923,23.7441,23.7523,51200.0
2013-08-22 11:00:00,28.85,28.89,28.74,28.74,66800.0,23.7523,23.7853,23.6618,23.6618,66800.0
2013-08-22 11:30:00,28.74,28.81,28.69,28.72,59900.0,23.6618,23.7194,23.6206,23.6453,59900.0
2013-08-22 12:00:00,28.72,28.85,28.72,28.75,30200.0,23.6453,23.7523,23.6453,23.67,30200.0
2013-08-22 12:30:00,28.74,28.74,28.56,28.57,40600.0,23.6618,23.6618,23.5136,23.5218,40600.0
2013-08-22 13:00:00,28.59,28.66,28.59,28.61,18000.0,23.5383,23.5959,23.5383,23.5547,18000.0
2013-08-22 13:30:00,28.6,28.67,28.59,28.66,39900.0,23.5465,23.6041,23.5383,23.5959,39900.0
2013-08-22 14:00:00,28.66,28.75,28.66,28.7,23700.0,23.5959,23.67,23.5959,23.6288,23700.0
2013-08-22 14:30:00,28.71,28.73,28.67,28.72,35800.0,23.6371,23.6535,23.6041,23.6453,35800.0
2013-08-22 15:00:00,28.72,28.75,28.67,28.74,48100.0,23.6453,23.67,23.6041,23.6618,48100.0
2013-08-22 15:30:00,28.75,29.01,28.74,28.94,297400.0,23.67,23.8841,23.6618,23.8264,297400.0
2013-08-23 09:30:00,29.06,29.35,28.92,28.95,69600.0,23.9252,24.164,23.81,23.8347,69600.0
2013-08-23 10:00:00,28.97,28.99,28.78,28.83,48200.0,23.8511,23.8676,23.6947,23.7359,48200.0
2013-08-23 10:30:00,28.83,29.11,28.83,29.04,45400.0,23.7359,23.9664,23.7359,23.9088,45400.0
2013-08-23 11:00:00,29.04,29.06,28.94,28.98,42000.0,23.9088,23.9252,23.8264,23.8594,42000.0
2013-08-23 11:30:00,28.98,29.13,28.98,29.05,29500.0,23.8594,23.9829,23.8594,23.917,29500.0
2013-08-23 12:00:00,29.05,29.1,29.01,29.1,26300.0,23.917,23.9582,23.8841,23.9582,26300.0
2013-08-23 12:30:00,29.1,29.19,29.09,29.14,23000.0,23.9582,24.0323,23.9499,23.9911,23000.0
2013-08-23 13:00:00,29.15,29.17,29.12,29.15,26700.0,23.9993,24.0158,23.9746,23.9993,26700.0
2013-08-23 13:30:00,29.16,29.26,29.15,29.24,30000.0,24.0076,24.0899,23.9993,24.0734,30000.0
2013-08-23 14:00:00,29.23,29.28,29.2,29.27,40000.0,24.0652,24.1064,24.0405,24.0981,40000.0
2013-08-23 14:30:00,29.27,29.36,29.21,29.34,59300.0,24.0981,24.1722,24.0487,24.1558,59300.0
2013-08-23 15:00:00,29.34,29.4,29.32,29.36,108900.0,24.1558,24.2052,24.1393,24.1722,108900.0
2013-08-23 15:30:00,29.37,29.46,29.35,29.41,207300.0,24.1805,24.2546,24.164,24.2134,207300.0
2013-08-26 09:30:00,29.41,29.5,29.17,29.21,55200.0,24.2134,24.2875,24.0158,24.0487,55200.0
2013-08-26 10:00:00,29.22,29.41,29.21,29.35,26900.0,24.057,24.2134,24.0487,24.164,26900.0
2013-08-26 10:30:00,29.36,29.53,29.36,29.52,29800.0,24.1722,24.3122,24.1722,24.304,29800.0
2013-08-26 11:00:00,29.53,29.6,29.49,29.6,65700.0,24.3122,24.3698,24.2793,24.3698,65700.0
2013-08-26 11:30:00,29.6,29.64,29.49,29.54,46900.0,24.3698,24.4028,24.2793,24.3204,46900.0
2013-08-26 12:00:00,29.54,29.6,29.53,29.56,36500.0,24.3204,24.3698,24.3122,24.3369,36500.0
2013-08-26 12:30:00,29.57,29.64,29.56,29.64,24800.0,24.3451,24.4028,24.3369,24.4028,24800.0
2013-08-26 13:00:00,29.63,29.7,29.61,29.68,48300.0,24.3945,24.4521,24.3781,24.4357,48300.0
2013-08-26 13:30:00,29.68,29.69,29.55,29.55,40800.0,24.4357,24.4439,24.3287,24.3287,40800.0
2013-08-26 14:00:00,29.55,29.55,29.5,29.5,27000.0,24.3287,24.3287,24.2875,24.2875,27000.0
2013-08-26 14:30:00,29.51,29.52,29.46,29.52,26800.0,24.2957,24.304,24.2546,24.304,26800.0
2013-08-26 15:00:00,29.53,29.54,29.29,29.34,87500.0,24.3122,24.3204,24.1146,24.1558,87500.0
2013-08-26 15:30:00,29.34,29.39,29.3,29.32,175800.0,24.1558,24.1969,24.1228,24.1393,175800.0
2013-08-27 09:30:00,28.9,28.97,28.8,28.82,64900.0,23.7935,23.8511,23.7112,23.7276,64900.0
2013-08-27 10:00:00,28.79,28.83,28.52,28.52,112200.0,23.7029,23.7359,23.4806,23.4806,112200.0
2013-08-27 10:30:00,28.54,28.59,28.42,28.54,73700.0,23.4971,23.5383,23.3983,23.4971,73700.0
2013-08-27 11:00:00,28.55,28.55,28.41,28.46,93700.0,23.5053,23.5053,23.3901,23.4313,93700.0
2013-08-27 11:30:00,28.45,28.55,28.45,28.5,87000.0,23.423,23.5053,23.423,23.4642,87000.0
2013-08-27 12:00:00,28.51,28.51,28.32,28.35,98900.0,23.4724,23.4724,23.316,23.3407,98900.0
2013-08-27 12:30:00,28.34,28.4,28.31,28.31,73300.0,23.3325,23.3819,23.3078,23.3078,73300.0
2013-08-27 13:00:00,28.32,28.4,28.26,28.27,93700.0,23.316,23.3819,23.2666,23.2748,93700.0
2013-08-27 13:30:00,28.26,28.43,28.26,28.41,68300.0,23.2666,23.4066,23.2666,23.3901,68300.0
2013-08-27 14:00:00,28.42,28.42,28.24,28.28,53000.0,23.3983,23.3983,23.2501,23.2831,53000.0
2013-08-27 14:30:00,28.28,28.3,28.19,28.21,79400.0,23.2831,23.2995,23.209,23.2254,79400.0
2013-08-27 15:00:00,28.21,28.27,28.06,28.08,181300.0,23.2254,23.2748,23.1019,23.1184,181300.0
2013-08-27 15:30:00,28.07,28.17,28.01,28.14,243000.0,23.1102,23.1925,23.0608,23.1678,243000.0
2013-08-28 09:30:00,28.19,28.24,28.04,28.05,64300.0,23.209,23.2501,23.0855,23.0937,64300.0
2013-08-28 10:00:00,28.04,28.13,27.97,28.05,86800.0,23.0855,23.1596,23.0278,23.0937,86800.0
2013-08-28 10:30:00,28.04,28.15,28.01,28.14,57900.0,23.0855,23.176,23.0608,23.1678,57900.0
2013-08-28 11:00:00,28.13,28.21,28.07,28.11,70700.0,23.1596,23.2254,23.1102,23.1431,70700.0
2013-08-28 11:30:00,28.11,28.14,28.02,28.14,67400.0,23.1431,23.1678,23.069,23.1678,67400.0
2013-08-28 12:00:00,28.14,28.24,28.1,28.23,39100.0,23.1678,23.2501,23.1349,23.2419,39100.0
2013-08-28 12:30:00,28.22,28.4,28.17,28.4,139500.0,23.2337,23.3819,23.1925,23.3819,139500.0
2013-08-28 13:00:00,28.4,28.4,28.27,28.32,32900.0,23.3819,23.3819,23.2748,23.316,32900.0
2013-08-28 13:30:00,28.32,28.5,28.32,28.5,150400.0,23.316,23.4642,23.316,23.4642,150400.0
2013-08-28 14:00:00,28.5,28.52,28.29,28.31,65100.0,23.4642,23.4806,23.2913,23.3078,65100.0
2013-08-28 14:30:00,28.3,28.3,28.2,28.23,94300.0,23.2995,23.2995,23.2172,23.2419,94300.0
2013-08-28 15:00:00,28.23,28.24,28.19,28.2,176900.0,23.2419,23.2501,23.209,23.2172,176900.0
2013-08-28 15:30:00,28.2,28.22,28.1,28.12,276300.0,23.2172,23.2337,23.1349,23.1513,276300.0
2013-08-29 09:30:00,28.07,28.29,27.94,28.22,64000.0,23.1102,23.2913,23.0031,23.2337,64000.0
2013-08-29 10:00:00,28.23,28.44,28.16,28.38,79200.0,23.2419,23.4148,23.1843,23.3654,79200.0
2013-08-29 10:30:00,28.37,28.63,28.37,28.54,69800.0,23.3572,23.5712,23.3572,23.4971,69800.0
2013-08-29 11:00:00,28.55,28.7,28.47,28.64,70000.0,23.5053,23.6288,23.4395,23.5794,70000.0
2013-08-29 11:30:00,28.64,28.67,28.6,28.62,20300.0,23.5794,23.6041,23.5465,23.563,20300.0
2013-08-29 12:00:00,28.62,28.63,28.55,28.59,28500.0,23.563,23.5712,23.5053,23.5383,28500.0
2013-08-29 12:30:00,28.6,28.6,28.46,28.5,37700.0,23.5465,23.5465,23.4313,23.4642,37700.0
2013-08-29 13:00:00,28.51,28.57,28.39,28.41,42700.0,23.4724,23.5218,23.3736,23.3901,42700.0
2013-08-29 13:30:00,28.41,28.46,28.37,28.39,40400.0,23.3901,23.4313,23.3572,23.3736,40400.0
2013-08-29 14:00:00,28.38,28.53,28.37,28.53,34200.0,23.3654,23.4889,23.3572,23.4889,34200.0
2013-08-29 14:30:00,28.53,28.6,28.52,28.59,43300.0,23.4889,23.5465,23.4806,23.5383,43300.0
2013-08-29 15:00:00,28.58,28.58,28.44,28.45,57300.0,23.53,23.53,23.4148,23.423,57300.0
2013-08-29 15:30:00,28.46,28.47,28.37,28.42,130700.0,23.4313,23.4395,23.3572,23.3983,130700.0
2013-08-30 09:30:00,28.44,28.44,28.25,28.29,23900.0,23.4148,23.4148,23.2584,23.2913,23900.0
2013-08-30 10:00:00,28.32,28.32,28.11,28.22,50400.0,23.316,23.316,23.1431,23.2337,50400.0
2013-08-30 10:30:00,28.22,28.3,28.2,28.28,71600.0,23.2337,23.2995,23.2172,23.2831,71600.0
2013-08-30 11:00:00,28.27,28.41,28.25,28.38,59900.0,23.2748,23.3901,23.2584,23.3654,59900.0
2013-08-30 11:30:00,28.37,28.38,28.25,28.3,81500.0,23.3572,23.3654,23.2584,23.2995,81500.0
2013-08-30 12:00:00,28.3,28.42,28.28,28.42,75500.0,23.2995,23.3983,23.2831,23.3983,75500.0
2013-08-30 12:30:00,28.41,28.53,28.38,28.5,76300.0,23.3901,23.4889,23.3654,23.4642,76300.0
2013-08-30 13:00:00,28.49,28.5,28.32,28.4,99800.0,23.456,23.4642,23.316,23.3819,99800.0
2013-08-30 13:30:00,28.39,28.5,28.38,28.4,66500.0,23.3736,23.4642,23.3654,23.3819,66500.0
2013-08-30 14:00:00,28.4,28.45,28.39,28.43,96200.0,23.3819,23.423,23.3736,23.4066,96200.0
2013-08-30 14:30:00,28.43,28.48,28.39,28.43,78700.0,23.4066,23.4477,23.3736,23.4066,78700.0
2013-08-30 15:00:00,28.43,28.48,28.38,28.46,94900.0,23.4066,23.4477,23.3654,23.4313,94900.0
2013-08-30 15:30:00,28.45,28.46,28.3,28.39,369600.0,23.423,23.4313,23.2995,23.3736,369600.0
2013-09-03 09:30:00,28.85,29.0,28.79,28.83,144800.0,23.7523,23.8758,23.7029,23.7359,144800.0
2013-09-03 10:00:00,28.83,28.88,28.67,28.68,89900.0,23.7359,23.777,23.6041,23.6124,89900.0
2013-09-03 10:30:00,28.7,28.8,28.66,28.8,50900.0,23.6288,23.7112,23.5959,23.7112,50900.0
2013-09-03 11:00:00,28.8,28.94,28.68,28.69,100300.0,23.7112,23.8264,23.6124,23.6206,100300.0
2013-09-03 11:30:00,28.69,28.73,28.45,28.47,108600.0,23.6206,23.6535,23.423,23.4395,108600.0
2013-09-03 12:00:00,28.46,28.5,28.37,28.45,100600.0,23.4313,23.4642,23.3572,23.423,100600.0
2013-09-03 12:30:00,28.46,28.5,28.42,28.47,96800.0,23.4313,23.4642,23.3983,23.4395,96800.0
2013-09-03 13:00:00,28.46,28.51,28.36,28.42,98300.0,23.4313,23.4724,23.3489,23.3983,98300.0
2013-09-03 13:30:00,28.42,28.42,28.33,28.35,67000.0,23.3983,23.3983,23.3242,23.3407,67000.0
2013-09-03 14:00:00,28.36,28.42,28.34,28.4,131500.0,23.3489,23.3983,23.3325,23.3819,131500.0
2013-09-03 14:30:00,28.4,28.46,28.31,28.45,114300.0,23.3819,23.4313,23.3078,23.423,114300.0
2013-09-03 15:00:00,28.44,28.62,28.43,28.49,131800.0,23.4148,23.563,23.4066,23.456,131800.0
2013-09-03 15:30:00,28.5,28.64,28.5,28.55,252800.0,23.4642,23.5794,23.4642,23.5053,252800.0
2013-09-04 09:30:00,28.38,28.65,28.38,28.65,55600.0,23.4687,23.692,23.4687,23.692,55600.0
2013-09-04 10:00:00,28.64,28.69,28.61,28.64,81800.0,23.6837,23.7251,23.6589,23.6837,81800.0
2013-09-04 10:30:00,28.64,28.84,28.59,28.83,83800.0,23.6837,23.8491,23.6424,23.8409,83800.0
2013-09-04 11:00:00,28.83,28.97,28.81,28.95,145500.0,23.8409,23.9566,23.8243,23.9401,145500.0
2013-09-04 11:30:00,28.94,29.09,28.92,29.03,104800.0,23.9318,24.0559,23.9153,24.0063,104800.0
2013-09-04 12:00:00,29.03,29.11,29.03,29.08,122300.0,24.0063,24.0724,24.0063,24.0476,122300.0
2013-09-04 12:30:00,29.08,29.25,29.06,29.25,130900.0,24.0476,24.1882,24.0311,24.1882,130900.0
2013-09-04 13:00:00,29.26,29.37,29.2,29.36,168800.0,24.1965,24.2874,24.1468,24.2791,168800.0
2013-09-04 13:30:00,29.37,29.49,29.26,29.46,193700.0,24.2874,24.3866,24.1965,24.3618,193700.0
2013-09-04 14:00:00,29.47,29.57,29.41,29.46,214400.0,24.3701,24.4528,24.3205,24.3618,214400.0
2013-09-04 14:30:00,29.46,29.55,29.45,29.46,122700.0,24.3618,24.4363,24.3536,24.3618,122700.0
2013-09-04 15:00:00,29.46,29.46,29.32,29.33,144500.0,24.3618,24.3618,24.2461,24.2543,144500.0
2013-09-04 15:30:00,29.33,29.4,29.25,29.39,335100.0,24.2543,24.3122,24.1882,24.304,335100.0
2013-09-05 09:30:00,29.44,29.65,29.27,29.62,106900.0,24.3453,24.519,24.2047,24.4942,106900.0
2013-09-05 10:00:00,29.61,29.61,29.38,29.61,137500.0,24.4859,24.4859,24.2957,24.4859,137500.0
2013-09-05 10:30:00,29.61,29.65,29.46,29.51,122300.0,24.4859,24.519,24.3618,24.4032,122300.0
2013-09-05 11:00:00,29.5,29.63,29.47,29.57,91900.0,24.3949,24.5024,24.3701,24.4528,91900.0
2013-09-05 11:30:00,29.57,29.66,29.53,29.54,82200.0,24.4528,24.5272,24.4197,24.428,82200.0
2013-09-05 12:00:00,29.54,29.57,29.42,29.56,69200.0,24.428,24.4528,24.3288,24.4445,69200.0
2013-09-05 12:30:00,29.56,29.56,29.45,29.47,58700.0,24.4445,24.4445,24.3536,24.3701,58700.0
2013-09-05 13:00:00,29.47,29.57,29.43,29.49,75900.0,24.3701,24.4528,24.337,24.3866,75900.0
2013-09-05 13:30:00,29.49,29.54,29.47,29.51,70800.0,24.3866,24.428,24.3701,24.4032,70800.0
2013-09-05 14:00:00,29.51,29.52,29.46,29.49,59700.0,24.4032,24.4115,24.3618,24.3866,59700.0
2013-09-05 14:30:00,29.5,29.57,29.49,29.53,65000.0,24.3949,24.4528,24.3866,24.4197,65000.0
2013-09-05 15:00:00,29.54,29.57,29.52,29.57,98900.0,24.428,24.4528,24.4115,24.4528,98900.0
2013-09-05 15:30:00,29.56,29.57,29.45,29.52,224600.0,24.4445,24.4528,24.3536,24.4115,224600.0
2013-09-06 09:30:00,29.6,29.75,29.25,29.31,119700.0,24.4776,24.6017,24.1882,24.2378,119700.0
2013-09-06 10:00:00,29.31,29.35,29.05,29.33,104300.0,24.2378,24.2709,24.0228,24.2543,104300.0
2013-09-06 10:30:00,29.33,29.52,29.32,29.45,96900.0,24.2543,24.4115,24.2461,24.3536,96900.0
2013-09-06 11:00:00,29.46,29.55,29.42,29.54,60600.0,24.3618,24.4363,24.3288,24.428,60600.0
2013-09-06 11:30:00,29.55,29.55,29.48,29.55,43100.0,24.4363,24.4363,24.3784,24.4363,43100.0
2013-09-06 12:00:00,29.54,29.59,29.46,29.48,41500.0,24.428,24.4693,24.3618,24.3784,41500.0
2013-09-06 12:30:00,29.47,29.48,29.35,29.42,42300.0,24.3701,24.3784,24.2709,24.3288,42300.0
2013-09-06 13:00:00,29.43,29.61,29.43,29.57,91300.0,24.337,24.4859,24.337,24.4528,91300.0
2013-09-06 13:30:00,29.56,29.66,29.55,29.61,51200.0,24.4445,24.5272,24.4363,24.4859,51200.0
2013-09-06 14:00:00,29.61,29.68,29.56,29.66,49600.0,24.4859,24.5438,24.4445,24.5272,49600.0
2013-09-06 14:30:00,29.67,29.68,29.6,29.65,78800.0,24.5355,24.5438,24.4776,24.519,78800.0
2013-09-06 15:00:00,29.65,29.66,29.51,29.55,104600.0,24.519,24.5272,24.4032,24.4363,104600.0
2013-09-06 15:30:00,29.55,29.62,29.5,29.51,310700.0,24.4363,24.4942,24.3949,24.4032,310700.0
2013-09-09 09:30:00,29.6,29.9,29.56,29.84,70100.0,24.4776,24.7257,24.4445,24.6761,70100.0
2013-09-09 10:00:00,29.86,29.9,29.74,29.85,95700.0,24.6926,24.7257,24.5934,24.6843,95700.0
2013-09-09 10:30:00,29.85,30.1,29.84,30.0,181100.0,24.6843,24.8911,24.6761,24.8084,181100.0
2013-09-09 11:00:00,30.0,30.06,29.96,30.05,159000.0,24.8084,24.858,24.7753,24.8497,159000.0
2013-09-09 11:30:00,30.06,30.1,30.0,30.05,98400.0,24.858,24.8911,24.8084,24.8497,98400.0
2013-09-09 12:00:00,30.06,30.08,30.0,30.04,98900.0,24.858,24.8745,24.8084,24.8415,98900.0
2013-09-09 12:30:00,30.02,30.18,30.0,30.18,149300.0,24.8249,24.9572,24.8084,24.9572,149300.0
2013-09-09 13:00:00,30.17,30.24,30.15,30.23,50300.0,24.949,25.0069,24.9324,24.9986,50300.0
2013-09-09 13:30:00,30.22,30.32,30.19,30.32,60900.0,24.9903,25.073,24.9655,25.073,60900.0
2013-09-09 14:00:00,30.32,30.32,30.22,30.23,57100.0,25.073,25.073,24.9903,24.9986,57100.0
2013-09-09 14:30:00,30.22,30.25,30.2,30.25,48100.0,24.9903,25.0151,24.9738,25.0151,48100.0
2013-09-09 15:00:00,30.23,30.34,30.2,30.2,117800.0,24.9986,25.0896,24.9738,24.9738,117800.0
2013-09-09 15:30:00,30.21,30.26,30.16,30.25,289000.0,24.9821,25.0234,24.9407,25.0151,289000.0
2013-09-10 09:30:00,30.46,30.6,30.24,30.57,136700.0,25.1888,25.3046,25.0069,25.2798,136700.0
2013-09-10 10:00:00,30.58,30.73,30.53,30.63,100400.0,25.288,25.4121,25.2467,25.3294,100400.0
2013-09-10 10:30:00,30.62,30.68,30.51,30.59,92500.0,25.3211,25.3707,25.2301,25.2963,92500.0
2013-09-10 11:00:00,30.59,30.66,30.55,30.62,44900.0,25.2963,25.3542,25.2632,25.3211,44900.0
2013-09-10 11:30:00,30.62,30.63,30.46,30.51,75800.0,25.3211,25.3294,25.1888,25.2301,75800.0
2013-09-10 12:00:00,30.51,30.51,30.38,30.39,40700.0,25.2301,25.2301,25.1226,25.1309,40700.0
2013-09-10 12:30:00,30.39,30.49,30.39,30.48,31200.0,25.1309,25.2136,25.1309,25.2053,31200.0
2013-09-10 13:00:00,30.48,30.49,30.35,30.35,60800.0,25.2053,25.2136,25.0978,25.0978,60800.0
2013-09-10 13:30:00,30.34,30.43,30.31,30.38,69000.0,25.0896,25.164,25.0647,25.1226,69000.0
2013-09-10 14:00:00,30.39,30.46,30.33,30.44,55100.0,25.1309,25.1888,25.0813,25.1722,55100.0
2013-09-10 14:30:00,30.44,30.52,30.4,30.52,72600.0,25.1722,25.2384,25.1392,25.2384,72600.0
2013-09-10 15:00:00,30.5,30.58,30.45,30.58,124300.0,25.2219,25.288,25.1805,25.288,124300.0
2013-09-10 15:30:00,30.57,30.6,30.49,30.56,171100.0,25.2798,25.3046,25.2136,25.2715,171100.0
2013-09-11 09:30:00,30.57,30.57,30.14,30.16,89200.0,25.2798,25.2798,24.9242,24.9407,89200.0
2013-09-11 10:00:00,30.16,30.24,29.98,29.99,135800.0,24.9407,25.0069,24.7919,24.8001,135800.0
2013-09-11 10:30:00,29.98,30.06,29.95,29.96,51100.0,24.7919,24.858,24.767,24.7753,51100.0
2013-09-11 11:00:00,29.96,30.05,29.94,30.03,38100.0,24.7753,24.8497,24.7588,24.8332,38100.0
2013-09-11 11:30:00,30.04,30.2,30.01,30.15,40800.0,24.8415,24.9738,24.8167,24.9324,40800.0
2013-09-11 12:00:00,30.15,30.25,30.11,30.25,49900.0,24.9324,25.0151,24.8994,25.0151,49900.0
2013-09-11 12:30:00,30.25,30.26,30.15,30.24,49600.0,25.0151,25.0234,24.9324,25.0069,49600.0
2013-09-11 13:00:00,30.24,30.24,30.2,30.24,25100.0,25.0069,25.0069,24.9738,25.0069,25100.0
2013-09-11 13:30:00,30.24,30.26,30.19,30.2,36200.0,25.0069,25.0234,24.9655,24.9738,36200.0
2013-09-11 14:00:00,30.19,30.24,30.15,30.17,49600.0,24.9655,25.0069,24.9324,24.949,49600.0
2013-09-11 14:30:00,30.17,30.21,30.05,30.09,89000.0,24.949,24.9821,24.8497,24.8828,89000.0
2013-09-11 15:00:00,30.1,30.12,30.05,30.05,82000.0,24.8911,24.9076,24.8497,24.8497,82000.0
2013-09-11 15:30:00,30.04,30.14,30.04,30.13,224500.0,24.8415,24.9242,24.8415,24.9159,224500.0
2013-09-12 09:30:00,30.05,30.13,29.85,30.01,62300.0,24.8497,24.9159,24.6843,24.8167,62300.0
2013-09-12 10:00:00,30.01,30.05,29.97,30.0,52500.0,24.8167,24.8497,24.7836,24.8084,52500.0
2013-09-12 10:30:00,30.01,30.13,29.98,30.07,46700.0,24.8167,24.9159,24.7919,24.8663,46700.0
2013-09-12 11:00:00,30.07,30.09,29.9,29.91,102900.0,24.8663,24.8828,24.7257,24.734,102900.0
2013-09-12 11:30:00,29.91,29.96,29.8,29.87,47300.0,24.734,24.7753,24.643,24.7009,47300.0
2013-09-12 12:00:00,29.87,29.87,29.68,29.72,53500.0,24.7009,24.7009,24.5438,24.5768,53500.0
2013-09-12 12:30:00,29.72,29.8,29.71,29.8,46400.0,24.5768,24.643,24.5686,24.643,46400.0
2013-09-12 13:00:00,29.8,29.89,29.8,29.86,88100.0,24.643,24.7174,24.643,24.6926,88100.0
2013-09-12 13:30:00,29.86,29.92,29.84,29.92,30300.0,24.6926,24.7422,24.6761,24.7422,30300.0
2013-09-12 14:00:00,29.92,29.97,29.9,29.93,39300.0,24.7422,24.7836,24.7257,24.7505,39300.0
2013-09-12 14:30:00,29.93,29.95,29.86,29.91,66300.0,24.7505,24.767,24.6926,24.734,66300.0
2013-09-12 15:00:00,29.91,29.92,29.87,29.91,117500.0,24.734,24.7422,24.7009,24.734,117500.0
2013-09-12 15:30:00,29.9,29.92,29.8,29.82,181500.0,24.7257,24.7422,24.643,24.6595,181500.0
2013-09-13 09:30:00,29.95,30.05,29.76,29.79,69200.0,24.767,24.8497,24.6099,24.6347,69200.0
2013-09-13 10:00:00,29.79,29.8,29.61,29.76,64500.0,24.6347,24.643,24.4859,24.6099,64500.0
2013-09-13 10:30:00,29.76,29.86,29.73,29.83,88300.0,24.6099,24.6926,24.5851,24.6678,88300.0
2013-09-13 11:00:00,29.84,30.02,29.79,29.95,69400.0,24.6761,24.8249,24.6347,24.767,69400.0
2013-09-13 11:30:00,29.96,29.98,29.89,29.9,48300.0,24.7753,24.7919,24.7174,24.7257,48300.0
2013-09-13 12:00:00,29.9,29.92,29.86,29.87,47600.0,24.7257,24.7422,24.6926,24.7009,47600.0
2013-09-13 12:30:00,29.88,29.91,29.82,29.86,54500.0,24.7092,24.734,24.6595,24.6926,54500.0
2013-09-13 13:00:00,29.86,29.89,29.82,29.86,56900.0,24.6926,24.7174,24.6595,24.6926,56900.0
2013-09-13 13:30:00,29.86,29.99,29.84,29.97,45800.0,24.6926,24.8001,24.6761,24.7836,45800.0
2013-09-13 14:00:00,29.97,30.03,29.95,30.0,50100.0,24.7836,24.8332,24.767,24.8084,50100.0
2013-09-13 14:30:00,30.0,30.01,29.95,29.98,89700.0,24.8084,24.8167,24.767,24.7919,89700.0
2013-09-13 15:00:00,29.98,30.03,29.96,30.02,99900.0,24.7919,24.8332,24.7753,24.8249,99900.0
2013-09-13 15:30:00,30.03,30.04,29.99,30.03,211200.0,24.8332,24.8415,24.8001,24.8332,211200.0
2013-09-16 09:30:00,30.6,30.68,30.19,30.2,119100.0,25.3046,25.3707,24.9655,24.9738,119100.0
2013-09-16 10:00:00,30.21,30.42,30.15,30.34,117100.0,24.9821,25.1557,24.9324,25.0896,117100.0
2013-09-16 10:30:00,30.34,30.38,30.24,30.33,215300.0,25.0896,25.1226,25.0069,25.0813,215300.0
2013-09-16 11:00:00,30.35,30.52,30.33,30.46,159700.0,25.0978,25.2384,25.0813,25.1888,159700.0
2013-09-16 11:30:00,30.46,30.52,30.41,30.5,144800.0,25.1888,25.2384,25.1474,25.2219,144800.0
2013-09-16 12:00:00,30.51,30.57,30.49,30.54,71700.0,25.2301,25.2798,25.2136,25.2549,71700.0
2013-09-16 12:30:00,30.54,30.6,30.52,30.53,60800.0,25.2549,25.3046,25.2384,25.2467,60800.0
2013-09-16 13:00:00,30.53,30.56,30.48,30.49,70200.0,25.2467,25.2715,25.2053,25.2136,70200.0
2013-09-16 13:30:00,30.49,30.5,30.33,30.47,57100.0,25.2136,25.2219,25.0813,25.1971,57100.0
2013-09-16 14:00:00,30.48,30.55,30.47,30.48,104600.0,25.2053,25.2632,25.1971,25.2053,104600.0
2013-09-16 14:30:00,30.48,30.48,30.42,30.44,67900.0,25.2053,25.2053,25.1557,25.1722,67900.0
2013-09-16 15:00:00,30.45,30.52,30.42,30.43,93900.0,25.1805,25.2384,25.1557,25.164,93900.0
2013-09-16 15:30:00,30.44,30.44,30.3,30.38,292900.0,25.1722,25.1722,25.0565,25.1226,292900.0
2013-09-17 09:30:00,30.35,30.42,30.3,30.34,87400.0,25.0978,25.1557,25.0565,25.0896,87400.0
2013-09-17 10:00:00,30.33,30.38,30.28,30.33,91000.0,25.0813,25.1226,25.0399,25.0813,91000.0
2013-09-17 10:30:00,30.33,30.35,30.15,30.16,60200.0,25.0813,25.0978,24.9324,24.9407,60200.0
2013-09-17 11:00:00,30.15,30.17,30.1,30.1,65800.0,24.9324,24.949,24.8911,24.8911,65800.0
2013-09-17 11:30:00,30.11,30.14,30.04,30.09,66800.0,24.8994,24.9242,24.8415,24.8828,66800.0
2013-09-17 12:00:00,30.1,30.18,29.92,29.92,65400.0,24.8911,24.9572,24.7422,24.7422,65400.0
2013-09-17 12:30:00,29.92,29.97,29.78,29.78,191800.0,24.7422,24.7836,24.6265,24.6265,191800.0
2013-09-17 13:00:00,29.79,30.0,29.79,29.99,103100.0,24.6347,24.8084,24.6347,24.8001,103100.0
2013-09-17 13:30:00,29.98,29.99,29.85,29.87,88100.0,24.7919,24.8001,24.6843,24.7009,88100.0
2013-09-17 14:00:00,29.87,29.9,29.77,29.77,80500.0,24.7009,24.7257,24.6182,24.6182,80500.0
2013-09-17 14:30:00,29.77,29.77,29.57,29.65,969500.0,24.6182,24.6182,24.4528,24.519,969500.0
2013-09-17 15:00:00,29.66,29.68,29.54,29.6,238100.0,24.5272,24.5438,24.428,24.4776,238100.0
2013-09-17 15:30:00,29.59,29.81,29.57,29.8,377400.0,24.4693,24.6513,24.4528,24.643,377400.0
2013-09-18 09:30:00,29.86,29.93,29.65,29.68,98000.0,24.6926,24.7505,24.519,24.5438,98000.0
2013-09-18 10:00:00,29.69,29.72,29.59,29.66,124500.0,24.552,24.5768,24.4693,24.5272,124500.0
2013-09-18 10:30:00,29.67,29.71,29.61,29.65,84400.0,24.5355,24.5686,24.4859,24.519,84400.0
2013-09-18 11:00:00,29.65,29.67,29.57,29.57,119300.0,24.519,24.5355,24.4528,24.4528,119300.0
2013-09-18 11:30:00,29.58,29.79,29.56,29.71,121000.0,24.4611,24.6347,24.4445,24.5686,121000.0
2013-09-18 12:00:00,29.7,29.79,29.62,29.77,74900.0,24.5603,24.6347,24.4942,24.6182,74900.0
2013-09-18 12:30:00,29.77,29.78,29.68,29.69,88500.0,24.6182,24.6265,24.5438,24.552,88500.0
2013-09-18 13:00:00,29.69,29.93,29.69,29.83,79800.0,24.552,24.7505,24.552,24.6678,79800.0
2013-09-18 13:30:00,29.84,29.86,29.63,29.68,131300.0,24.6761,24.6926,24.5024,24.5438,131300.0
2013-09-18 14:00:00,29.68,30.12,29.68,29.95,294400.0,24.5438,24.9076,24.5438,24.767,294400.0
2013-09-18 14:30:00,29.96,30.24,29.9,30.22,197800.0,24.7753,25.0069,24.7257,24.9903,197800.0
2013-09-18 15:00:00,30.22,30.41,30.22,30.3,391200.0,24.9903,25.1474,24.9903,25.0565,391200.0
2013-09-18 15:30:00,30.3,30.42,30.23,30.31,372300.0,25.0565,25.1557,24.9986,25.0647,372300.0
2013-09-19 09:30:00,30.35,30.56,30.12,30.3,189000.0,25.0978,25.2715,24.9076,25.0565,189000.0
2013-09-19 10:00:00,30.3,30.37,30.2,30.22,90000.0,25.0565,25.1144,24.9738,24.9903,90000.0
2013-09-19 10:30:00,30.22,30.23,30.06,30.15,103300.0,24.9903,24.9986,24.858,24.9324,103300.0
2013-09-19 11:00:00,30.15,30.16,30.05,30.13,186200.0,24.9324,24.9407,24.8497,24.9159,186200.0
2013-09-19 11:30:00,30.14,30.24,30.12,30.21,82100.0,24.9242,25.0069,24.9076,24.9821,82100.0
2013-09-19 12:00:00,30.21,30.27,30.08,30.09,335900.0,24.9821,25.0317,24.8745,24.8828,335900.0
2013-09-19 12:30:00,30.08,30.11,30.0,30.07,167200.0,24.8745,24.8994,24.8084,24.8663,167200.0
2013-09-19 13:00:00,30.07,30.12,30.06,30.11,91600.0,24.8663,24.9076,24.858,24.8994,91600.0
2013-09-19 13:30:00,30.11,30.28,30.09,30.19,212900.0,24.8994,25.0399,24.8828,24.9655,212900.0
2013-09-19 14:00:00,30.19,30.24,30.07,30.07,120900.0,24.9655,25.0069,24.8663,24.8663,120900.0
2013-09-19 14:30:00,30.07,30.11,29.91,29.97,608100.0,24.8663,24.8994,24.734,24.7836,608100.0
2013-09-19 15:00:00,29.97,29.98,29.87,29.93,156000.0,24.7836,24.7919,24.7009,24.7505,156000.0
2013-09-19 15:30:00,29.93,29.95,29.82,29.83,1060500.0,24.7505,24.767,24.6595,24.6678,1060500.0
2013-09-20 09:30:00,30.08,30.42,28.53,28.75,1377700.0,24.8745,25.1557,23.5928,23.7747,1377700.0
2013-09-20 10:00:00,28.75,29.31,28.72,29.08,526700.0,23.7747,24.2378,23.7499,24.0476,526700.0
2013-09-20 10:30:00,29.09,29.17,28.89,29.01,257300.0,24.0559,24.122,23.8905,23.9897,257300.0
2013-09-20 11:00:00,29.01,29.01,28.57,28.64,239700.0,23.9897,23.9897,23.6259,23.6837,239700.0
2013-09-20 11:30:00,28.65,28.68,28.45,28.46,679600.0,23.692,23.7168,23.5266,23.5349,679600.0
2013-09-20 12:00:00,28.46,28.54,28.37,28.49,443000.0,23.5349,23.6011,23.4605,23.5597,443000.0
2013-09-20 12:30:00,28.49,28.5,28.36,28.49,138100.0,23.5597,23.568,23.4522,23.5597,138100.0
2013-09-20 13:00:00,28.5,28.54,28.39,28.4,218900.0,23.568,23.6011,23.477,23.4853,218900.0
2013-09-20 13:30:00,28.4,28.59,28.39,28.52,303500.0,23.4853,23.6424,23.477,23.5845,303500.0
2013-09-20 14:00:00,28.52,28.9,28.51,28.9,567100.0,23.5845,23.8988,23.5762,23.8988,567100.0
2013-09-20 14:30:00,28.91,29.09,28.77,28.87,397600.0,23.907,24.0559,23.7912,23.8739,397600.0
2013-09-20 15:00:00,28.87,28.9,28.83,28.88,260000.0,23.8739,23.8988,23.8409,23.8822,260000.0
2013-09-20 15:30:00,28.88,28.9,28.56,28.57,1287200.0,23.8822,23.8988,23.6176,23.6259,1287200.0
2013-09-23 09:30:00,28.07,28.25,26.55,26.73,1421800.0,23.2124,23.3612,21.9554,22.1043,1421800.0
2013-09-23 10:00:00,26.74,27.0,26.6,27.0,881400.0,22.1125,22.3276,21.9968,22.3276,881400.0
2013-09-23 10:30:00,26.99,27.19,26.8,26.88,734000.0,22.3193,22.4847,22.1622,22.2283,734000.0
2013-09-23 11:00:00,26.88,26.96,26.62,26.63,445700.0,22.2283,22.2945,22.0133,22.0216,445700.0
2013-09-23 11:30:00,26.64,27.1,26.62,27.04,496100.0,22.0299,22.4102,22.0133,22.3606,496100.0
2013-09-23 12:00:00,27.04,27.23,26.99,27.04,306400.0,22.3606,22.5178,22.3193,22.3606,306400.0
2013-09-23 12:30:00,27.04,27.12,26.94,27.05,161800.0,22.3606,22.4268,22.2779,22.3689,161800.0
2013-09-23 13:00:00,27.05,27.09,26.97,26.99,358500.0,22.3689,22.402,22.3027,22.3193,358500.0
2013-09-23 13:30:00,26.99,27.21,26.93,27.13,423400.0,22.3193,22.5012,22.2697,22.4351,423400.0
2013-09-23 14:00:00,27.13,27.13,26.99,27.04,241300.0,22.4351,22.4351,22.3193,22.3606,241300.0
2013-09-23 14:30:00,27.04,27.1,26.94,27.06,405700.0,22.3606,22.4102,22.2779,22.3772,405700.0
2013-09-23 15:00:00,27.06,27.2,26.99,27.04,394900.0,22.3772,22.4929,22.3193,22.3606,394900.0
2013-09-23 15:30:00,27.04,27.15,26.99,27.01,1008500.0,22.3606,22.4516,22.3193,22.3358,1008500.0
2013-09-24 09:30:00,27.01,27.23,26.98,27.0,425500.0,22.3358,22.5178,22.311,22.3276,425500.0
2013-09-24 10:00:00,27.0,27.06,26.98,27.04,390000.0,22.3276,22.3772,22.311,22.3606,390000.0
2013-09-24 10:30:00,27.04,27.08,27.0,27.01,166800.0,22.3606,22.3937,22.3276,22.3358,166800.0
2013-09-24 11:00:00,27.01,27.11,27.01,27.07,179600.0,22.3358,22.4185,22.3358,22.3854,179600.0
2013-09-24 11:30:00,27.08,27.26,27.08,27.25,178600.0,22.3937,22.5426,22.3937,22.5343,178600.0
2013-09-24 12:00:00,27.26,27.41,27.21,27.37,206100.0,22.5426,22.6666,22.5012,22.6335,206100.0
2013-09-24 12:30:00,27.38,27.48,27.36,27.48,143100.0,22.6418,22.7245,22.6253,22.7245,143100.0
2013-09-24 13:00:00,27.48,27.56,27.4,27.47,302200.0,22.7245,22.7906,22.6583,22.7162,302200.0
2013-09-24 13:30:00,27.48,27.59,27.46,27.54,144800.0,22.7245,22.8155,22.7079,22.7741,144800.0
2013-09-24 14:00:00,27.54,27.55,27.44,27.44,132900.0,22.7741,22.7824,22.6914,22.6914,132900.0
2013-09-24 14:30:00,27.44,27.47,27.37,27.44,151100.0,22.6914,22.7162,22.6335,22.6914,151100.0
2013-09-24 15:00:00,27.43,27.44,27.28,27.29,204100.0,22.6831,22.6914,22.5591,22.5674,204100.0
2013-09-24 15:30:00,27.29,27.3,27.16,27.24,532400.0,22.5674,22.5756,22.4599,22.526,532400.0
2013-09-25 09:30:00,27.11,27.2,26.92,27.07,245400.0,22.4185,22.4929,22.2614,22.3854,245400.0
2013-09-25 10:00:00,27.06,27.24,27.03,27.21,141200.0,22.3772,22.526,22.3524,22.5012,141200.0
2013-09-25 10:30:00,27.2,27.27,27.13,27.22,103200.0,22.4929,22.5508,22.4351,22.5095,103200.0
2013-09-25 11:00:00,27.21,27.34,27.19,27.33,101500.0,22.5012,22.6087,22.4847,22.6004,101500.0
2013-09-25 11:30:00,27.33,27.39,27.31,27.33,111900.0,22.6004,22.6501,22.5839,22.6004,111900.0
2013-09-25 12:00:00,27.33,27.43,27.27,27.31,64100.0,22.6004,22.6831,22.5508,22.5839,64100.0
2013-09-25 12:30:00,27.31,27.35,27.29,27.35,58000.0,22.5839,22.617,22.5674,22.617,58000.0
2013-09-25 13:00:00,27.35,27.46,27.33,27.34,70000.0,22.617,22.7079,22.6004,22.6087,70000.0
2013-09-25 13:30:00,27.33,27.33,27.16,27.21,103400.0,22.6004,22.6004,22.4599,22.5012,103400.0
2013-09-25 14:00:00,27.2,27.24,27.13,27.15,88900.0,22.4929,22.526,22.4351,22.4516,88900.0
2013-09-25 14:30:00,27.14,27.2,27.1,27.12,83400.0,22.4433,22.4929,22.4102,22.4268,83400.0
2013-09-25 15:00:00,27.12,27.2,27.12,27.14,216400.0,22.4268,22.4929,22.4268,22.4433,216400.0
2013-09-25 15:30:00,27.14,27.2,27.12,27.16,281000.0,22.4433,22.4929,22.4268,22.4599,281000.0
2013-09-26 09:30:00,27.17,27.41,27.17,27.25,74700.0,22.4681,22.6666,22.4681,22.5343,74700.0
2013-09-26 10:00:00,27.26,27.36,27.21,27.26,78700.0,22.5426,22.6253,22.5012,22.5426,78700.0
2013-09-26 10:30:00,27.26,27.4,27.25,27.32,149800.0,22.5426,22.6583,22.5343,22.5922,149800.0
2013-09-26 11:00:00,27.31,27.54,27.25,27.5,167100.0,22.5839,22.7741,22.5343,22.741,167100.0
2013-09-26 11:30:00,27.5,27.52,27.39,27.4,66000.0,22.741,22.7576,22.6501,22.6583,66000.0
2013-09-26 12:00:00,27.4,27.5,27.4,27.46,70100.0,22.6583,22.741,22.6583,22.7079,70100.0
2013-09-26 12:30:00,27.47,27.6,27.46,27.53,125200.0,22.7162,22.8237,22.7079,22.7658,125200.0
2013-09-26 13:00:00,27.53,27.59,27.51,27.57,42100.0,22.7658,22.8155,22.7493,22.7989,42100.0
2013-09-26 13:30:00,27.57,27.68,27.5,27.51,114800.0,22.7989,22.8899,22.741,22.7493,114800.0
2013-09-26 14:00:00,27.51,27.56,27.47,27.51,93100.0,22.7493,22.7906,22.7162,22.7493,93100.0
2013-09-26 14:30:00,27.51,27.52,27.48,27.5,210000.0,22.7493,22.7576,22.7245,22.741,210000.0
2013-09-26 15:00:00,27.5,27.51,27.44,27.48,124300.0,22.741,22.7493,22.6914,22.7245,124300.0
2013-09-26 15:30:00,27.48,27.62,27.47,27.61,316400.0,22.7245,22.8403,22.7162,22.832,316400.0
2013-09-27 09:30:00,27.54,27.62,27.41,27.54,280300.0,22.7741,22.8403,22.6666,22.7741,280300.0
2013-09-27 10:00:00,27.54,27.66,27.45,27.64,316700.0,22.7741,22.8733,22.6997,22.8568,316700.0
2013-09-27 10:30:00,27.64,27.7,27.5,27.51,211700.0,22.8568,22.9064,22.741,22.7493,211700.0
2013-09-27 11:00:00,27.51,27.54,27.4,27.52,196000.0,22.7493,22.7741,22.6583,22.7576,196000.0
2013-09-27 11:30:00,27.51,27.6,27.49,27.52,107400.0,22.7493,22.8237,22.7328,22.7576,107400.0
2013-09-27 12:00:00,27.51,27.51,27.44,27.48,171900.0,22.7493,22.7493,22.6914,22.7245,171900.0
2013-09-27 12:30:00,27.48,27.49,27.45,27.49,85400.0,22.7245,22.7328,22.6997,22.7328,85400.0
2013-09-27 13:00:00,27.48,27.57,27.48,27.54,88200.0,22.7245,22.7989,22.7245,22.7741,88200.0
2013-09-27 13:30:00,27.54,27.56,27.5,27.53,126500.0,22.7741,22.7906,22.741,22.7658,126500.0
2013-09-27 14:00:00,27.52,27.54,27.49,27.5,137500.0,22.7576,22.7741,22.7328,22.741,137500.0
2013-09-27 14:30:00,27.5,27.51,27.45,27.5,151900.0,22.741,22.7493,22.6997,22.741,151900.0
2013-09-27 15:00:00,27.51,27.51,27.46,27.48,258500.0,22.7493,22.7493,22.7079,22.7245,258500.0
2013-09-27 15:30:00,27.49,27.53,27.44,27.49,326100.0,22.7328,22.7658,22.6914,22.7328,326100.0
2013-09-30 09:30:00,26.99,27.21,26.86,27.13,204400.0,22.3193,22.5012,22.2118,22.4351,204400.0
2013-09-30 10:00:00,27.14,27.38,27.09,27.36,140200.0,22.4433,22.6418,22.402,22.6253,140200.0
2013-09-30 10:30:00,27.36,27.46,27.28,27.45,139100.0,22.6253,22.7079,22.5591,22.6997,139100.0
2013-09-30 11:00:00,27.44,27.53,27.34,27.45,196300.0,22.6914,22.7658,22.6087,22.6997,196300.0
2013-09-30 11:30:00,27.44,27.46,27.2,27.27,78700.0,22.6914,22.7079,22.4929,22.5508,78700.0
2013-09-30 12:00:00,27.27,27.27,27.16,27.23,83800.0,22.5508,22.5508,22.4599,22.5178,83800.0
2013-09-30 12:30:00,27.24,27.31,27.21,27.29,95900.0,22.526,22.5839,22.5012,22.5674,95900.0
2013-09-30 13:00:00,27.28,27.51,27.28,27.44,141300.0,22.5591,22.7493,22.5591,22.6914,141300.0
2013-09-30 13:30:00,27.44,27.51,27.32,27.4,184500.0,22.6914,22.7493,22.5922,22.6583,184500.0
2013-09-30 14:00:00,27.39,27.43,27.29,27.33,209000.0,22.6501,22.6831,22.5674,22.6004,209000.0
2013-09-30 14:30:00,27.32,27.35,27.29,27.32,189100.0,22.5922,22.617,22.5674,22.5922,189100.0
2013-09-30 15:00:00,27.32,27.32,27.21,27.25,192100.0,22.5922,22.5922,22.5012,22.5343,192100.0
2013-09-30 15:30:00,27.25,27.25,27.12,27.19,492200.0,22.5343,22.5343,22.4268,22.4847,492200.0
2013-10-01 09:30:00,27.14,27.41,27.14,27.31,158300.0,22.4433,22.6666,22.4433,22.5839,158300.0
2013-10-01 10:00:00,27.3,27.36,27.19,27.26,111800.0,22.5756,22.6253,22.4847,22.5426,111800.0
2013-10-01 10:30:00,27.27,27.33,27.24,27.3,58700.0,22.5508,22.6004,22.526,22.5756,58700.0
2013-10-01 11:00:00,27.29,27.38,27.25,27.36,309500.0,22.5674,22.6418,22.5343,22.6253,309500.0
2013-10-01 11:30:00,27.37,27.46,27.36,27.44,47300.0,22.6335,22.7079,22.6253,22.6914,47300.0
2013-10-01 12:00:00,27.43,27.47,27.41,27.46,48500.0,22.6831,22.7162,22.6666,22.7079,48500.0
2013-10-01 12:30:00,27.46,27.47,27.36,27.37,55000.0,22.7079,22.7162,22.6253,22.6335,55000.0
2013-10-01 13:00:00,27.37,27.48,27.35,27.4,136400.0,22.6335,22.7245,22.617,22.6583,136400.0
2013-10-01 13:30:00,27.4,27.42,27.35,27.38,56600.0,22.6583,22.6749,22.617,22.6418,56600.0
2013-10-01 14:00:00,27.38,27.39,27.35,27.39,107900.0,22.6418,22.6501,22.617,22.6501,107900.0
2013-10-01 14:30:00,27.38,27.42,27.34,27.4,69400.0,22.6418,22.6749,22.6087,22.6583,69400.0
2013-10-01 15:00:00,27.39,27.41,27.32,27.34,77900.0,22.6501,22.6666,22.5922,22.6087,77900.0
2013-10-01 15:30:00,27.33,27.48,27.33,27.48,319400.0,22.6004,22.7245,22.6004,22.7245,319400.0
2013-10-02 09:30:00,27.2,27.44,27.2,27.31,166400.0,22.4929,22.6914,22.4929,22.5839,166400.0
2013-10-02 10:00:00,27.32,27.32,27.12,27.12,66100.0,22.5922,22.5922,22.4268,22.4268,66100.0
2013-10-02 10:30:00,27.12,27.29,27.1,27.25,110400.0,22.4268,22.5674,22.4102,22.5343,110400.0
2013-10-02 11:00:00,27.25,27.32,27.22,27.26,108900.0,22.5343,22.5922,22.5095,22.5426,108900.0
2013-10-02 11:30:00,27.26,27.29,27.11,27.15,62000.0,22.5426,22.5674,22.4185,22.4516,62000.0
2013-10-02 12:00:00,27.14,27.16,27.05,27.07,57900.0,22.4433,22.4599,22.3689,22.3854,57900.0
2013-10-02 12:30:00,27.07,27.14,27.07,27.1,98100.0,22.3854,22.4433,22.3854,22.4102,98100.0
2013-10-02 13:00:00,27.11,27.12,27.05,27.1,86300.0,22.4185,22.4268,22.3689,22.4102,86300.0
2013-10-02 13:30:00,27.1,27.11,27.04,27.08,86200.0,22.4102,22.4185,22.3606,22.3937,86200.0
2013-10-02 14:00:00,27.07,27.1,27.04,27.08,119300.0,22.3854,22.4102,22.3606,22.3937,119300.0
2013-10-02 14:30:00,27.08,27.17,27.04,27.09,231500.0,22.3937,22.4681,22.3606,22.402,231500.0
2013-10-02 15:00:00,27.08,27.1,27.0,27.01,225900.0,22.3937,22.4102,22.3276,22.3358,225900.0
2013-10-02 15:30:00,27.0,27.11,26.99,27.1,376800.0,22.3276,22.4185,22.3193,22.4102,376800.0
2013-10-03 09:30:00,27.03,27.08,26.83,26.83,148900.0,22.3524,22.3937,22.187,22.187,148900.0
2013-10-03 10:00:00,26.84,26.91,26.75,26.79,258200.0,22.1952,22.2531,22.1208,22.1539,258200.0
2013-10-03 10:30:00,26.79,26.84,26.7,26.75,128400.0,22.1539,22.1952,22.0795,22.1208,128400.0
2013-10-03 11:00:00,26.75,26.77,26.58,26.58,237100.0,22.1208,22.1374,21.9802,21.9802,237100.0
2013-10-03 11:30:00,26.58,26.64,26.51,26.52,203500.0,21.9802,22.0299,21.9223,21.9306,203500.0
2013-10-03 12:00:00,26.52,26.57,26.44,26.56,114700.0,21.9306,21.972,21.8645,21.9637,114700.0
2013-10-03 12:30:00,26.56,26.7,26.53,26.7,147700.0,21.9637,22.0795,21.9389,22.0795,147700.0
2013-10-03 13:00:00,26.69,26.69,26.61,26.67,82400.0,22.0712,22.0712,22.005,22.0547,82400.0
2013-10-03 13:30:00,26.67,26.79,26.67,26.74,97300.0,22.0547,22.1539,22.0547,22.1125,97300.0
2013-10-03 14:00:00,26.74,26.83,26.65,26.79,188600.0,22.1125,22.187,22.0381,22.1539,188600.0
2013-10-03 14:30:00,26.78,26.81,26.7,26.74,134400.0,22.1456,22.1704,22.0795,22.1125,134400.0
2013-10-03 15:00:00,26.74,26.88,26.73,26.87,425200.0,22.1125,22.2283,22.1043,22.22,425200.0
2013-10-03 15:30:00,26.87,26.94,26.79,26.8,453300.0,22.22,22.2779,22.1539,22.1622,453300.0
2013-10-04 09:30:00,26.87,26.91,26.62,26.88,96300.0,22.22,22.2531,22.0133,22.2283,96300.0
2013-10-04 10:00:00,26.89,26.99,26.87,26.94,85100.0,22.2366,22.3193,22.22,22.2779,85100.0
2013-10-04 10:30:00,26.94,27.07,26.94,27.06,45500.0,22.2779,22.3854,22.2779,22.3772,45500.0
2013-10-04 11:00:00,27.05,27.09,26.99,27.06,55600.0,22.3689,22.402,22.3193,22.3772,55600.0
2013-10-04 11:30:00,27.06,27.12,27.06,27.12,82600.0,22.3772,22.4268,22.3772,22.4268,82600.0
2013-10-04 12:00:00,27.11,27.18,27.06,27.18,49500.0,22.4185,22.4764,22.3772,22.4764,49500.0
2013-10-04 12:30:00,27.17,27.22,27.14,27.21,53100.0,22.4681,22.5095,22.4433,22.5012,53100.0
2013-10-04 13:00:00,27.2,27.21,27.06,27.06,33100.0,22.4929,22.5012,22.3772,22.3772,33100.0
2013-10-04 13:30:00,27.07,27.13,27.06,27.07,36200.0,22.3854,22.4351,22.3772,22.3854,36200.0
2013-10-04 14:00:00,27.08,27.16,27.08,27.12,51300.0,22.3937,22.4599,22.3937,22.4268,51300.0
2013-10-04 14:30:00,27.13,27.14,27.08,27.11,48000.0,22.4351,22.4433,22.3937,22.4185,48000.0
2013-10-04 15:00:00,27.11,27.14,27.07,27.09,70900.0,22.4185,22.4433,22.3854,22.402,70900.0
2013-10-04 15:30:00,27.08,27.1,27.01,27.08,267800.0,22.3937,22.4102,22.3358,22.3937,267800.0
2013-10-07 09:30:00,26.68,26.83,26.5,26.81,104800.0,22.0629,22.187,21.9141,22.1704,104800.0
2013-10-07 10:00:00,26.81,26.96,26.74,26.89,101400.0,22.1704,22.2945,22.1125,22.2366,101400.0
2013-10-07 10:30:00,26.88,26.91,26.79,26.79,56000.0,22.2283,22.2531,22.1539,22.1539,56000.0
2013-10-07 11:00:00,26.79,26.86,26.74,26.8,66000.0,22.1539,22.2118,22.1125,22.1622,66000.0
2013-10-07 11:30:00,26.8,26.83,26.75,26.77,110500.0,22.1622,22.187,22.1208,22.1374,110500.0
2013-10-07 12:00:00,26.76,26.81,26.73,26.76,52600.0,22.1291,22.1704,22.1043,22.1291,52600.0
2013-10-07 12:30:00,26.74,26.79,26.7,26.71,53600.0,22.1125,22.1539,22.0795,22.0877,53600.0
2013-10-07 13:00:00,26.71,26.8,26.71,26.78,59300.0,22.0877,22.1622,22.0877,22.1456,59300.0
2013-10-07 13:30:00,26.78,26.78,26.7,26.77,83300.0,22.1456,22.1456,22.0795,22.1374,83300.0
2013-10-07 14:00:00,26.77,26.8,26.71,26.72,95800.0,22.1374,22.1622,22.0877,22.096,95800.0
2013-10-07 14:30:00,26.72,26.74,26.65,26.69,94400.0,22.096,22.1125,22.0381,22.0712,94400.0
2013-10-07 15:00:00,26.7,26.72,26.65,26.66,118300.0,22.0795,22.096,22.0381,22.0464,118300.0
2013-10-07 15:30:00,26.66,26.67,26.56,26.56,290100.0,22.0464,22.0547,21.9637,21.9637,290100.0
2013-10-08 09:30:00,26.45,26.97,26.38,26.91,274700.0,21.8727,22.3027,21.8148,22.2531,274700.0
2013-10-08 10:00:00,26.92,27.47,26.9,27.29,414000.0,22.2614,22.7162,22.2449,22.5674,414000.0
2013-10-08 10:30:00,27.28,27.38,27.1,27.13,232800.0,22.5591,22.6418,22.4102,22.4351,232800.0
2013-10-08 11:00:00,27.14,27.3,26.97,27.17,300800.0,22.4433,22.5756,22.3027,22.4681,300800.0
2013-10-08 11:30:00,27.17,27.17,26.91,26.95,99700.0,22.4681,22.4681,22.2531,22.2862,99700.0
2013-10-08 12:00:00,26.96,26.98,26.83,26.98,136300.0,22.2945,22.311,22.187,22.311,136300.0
2013-10-08 12:30:00,26.97,26.98,26.7,26.9,162900.0,22.3027,22.311,22.0795,22.2449,162900.0
2013-10-08 13:00:00,26.9,27.0,26.82,26.9,126900.0,22.2449,22.3276,22.1787,22.2449,126900.0
2013-10-08 13:30:00,26.9,26.91,26.75,26.78,138200.0,22.2449,22.2531,22.1208,22.1456,138200.0
2013-10-08 14:00:00,26.78,26.87,26.72,26.86,140200.0,22.1456,22.22,22.096,22.2118,140200.0
2013-10-08 14:30:00,26.85,26.87,26.77,26.86,150800.0,22.2035,22.22,22.1374,22.2118,150800.0
2013-10-08 15:00:00,26.86,26.93,26.79,26.91,215500.0,22.2118,22.2697,22.1539,22.2531,215500.0
2013-10-08 15:30:00,26.9,26.91,26.72,26.72,373500.0,22.2449,22.2531,22.096,22.096,373500.0
2013-10-09 09:30:00,26.74,26.8,26.44,26.51,121500.0,22.1125,22.1622,21.8645,21.9223,121500.0
2013-10-09 10:00:00,26.52,26.57,26.3,26.47,153600.0,21.9306,21.972,21.7487,21.8893,153600.0
2013-10-09 10:30:00,26.47,26.56,26.37,26.37,116800.0,21.8893,21.9637,21.8066,21.8066,116800.0
2013-10-09 11:00:00,26.37,26.46,26.13,26.15,134800.0,21.8066,21.881,21.6081,21.6246,134800.0
2013-10-09 11:30:00,26.15,26.3,26.15,26.23,82200.0,21.6246,21.7487,21.6246,21.6908,82200.0
2013-10-09 12:00:00,26.24,26.38,26.24,26.36,56000.0,21.6991,21.8148,21.6991,21.7983,56000.0
2013-10-09 12:30:00,26.36,26.4,26.33,26.34,61500.0,21.7983,21.8314,21.7735,21.7818,61500.0
2013-10-09 13:00:00,26.34,26.67,26.34,26.62,102200.0,21.7818,22.0547,21.7818,22.0133,102200.0
2013-10-09 13:30:00,26.61,26.66,26.54,26.62,65900.0,22.005,22.0464,21.9472,22.0133,65900.0
2013-10-09 14:00:00,26.62,26.65,26.55,26.65,161500.0,22.0133,22.0381,21.9554,22.0381,161500.0
2013-10-09 14:30:00,26.64,26.72,26.61,26.71,96500.0,22.0299,22.096,22.005,22.0877,96500.0
2013-10-09 15:00:00,26.71,26.71,26.6,26.66,213600.0,22.0877,22.0877,21.9968,22.0464,213600.0
2013-10-09 15:30:00,26.66,26.68,26.55,26.58,408500.0,22.0464,22.0629,21.9554,21.9802,408500.0
2013-10-10 09:30:00,27.03,27.39,27.02,27.3,86500.0,22.3524,22.6501,22.3441,22.5756,86500.0
2013-10-10 10:00:00,27.29,27.39,27.26,27.32,184100.0,22.5674,22.6501,22.5426,22.5922,184100.0
2013-10-10 10:30:00,27.33,27.41,27.3,27.31,141600.0,22.6004,22.6666,22.5756,22.5839,141600.0
2013-10-10 11:00:00,27.3,27.31,27.1,27.19,102500.0,22.5756,22.5839,22.4102,22.4847,102500.0
2013-10-10 11:30:00,27.19,27.39,27.18,27.36,74900.0,22.4847,22.6501,22.4764,22.6253,74900.0
2013-10-10 12:00:00,27.35,27.37,27.26,27.28,33000.0,22.617,22.6335,22.5426,22.5591,33000.0
2013-10-10 12:30:00,27.29,27.34,27.28,27.28,48200.0,22.5674,22.6087,22.5591,22.5591,48200.0
2013-10-10 13:00:00,27.28,27.29,27.17,27.19,32900.0,22.5591,22.5674,22.4681,22.4847,32900.0
2013-10-10 13:30:00,27.19,27.26,27.19,27.24,37900.0,22.4847,22.5426,22.4847,22.526,37900.0
2013-10-10 14:00:00,27.24,27.26,27.07,27.08,111400.0,22.526,22.5426,22.3854,22.3937,111400.0
2013-10-10 14:30:00,27.08,27.17,27.06,27.17,90500.0,22.3937,22.4681,22.3772,22.4681,90500.0
2013-10-10 15:00:00,27.17,27.43,27.16,27.39,145100.0,22.4681,22.6831,22.4599,22.6501,145100.0
2013-10-10 15:30:00,27.39,27.39,27.31,27.38,261700.0,22.6501,22.6501,22.5839,22.6418,261700.0
2013-10-11 09:30:00,27.12,27.31,27.07,27.31,90600.0,22.4268,22.5839,22.3854,22.5839,90600.0
2013-10-11 10:00:00,27.31,27.38,27.22,27.25,68100.0,22.5839,22.6418,22.5095,22.5343,68100.0
2013-10-11 10:30:00,27.25,27.29,27.1,27.22,62400.0,22.5343,22.5674,22.4102,22.5095,62400.0
2013-10-11 11:00:00,27.22,27.22,27.16,27.18,34800.0,22.5095,22.5095,22.4599,22.4764,34800.0
2013-10-11 11:30:00,27.18,27.43,27.16,27.42,66100.0,22.4764,22.6831,22.4599,22.6749,66100.0
2013-10-11 12:00:00,27.42,27.59,27.41,27.57,75000.0,22.6749,22.8155,22.6666,22.7989,75000.0
2013-10-11 12:30:00,27.56,27.58,27.49,27.51,53900.0,22.7906,22.8072,22.7328,22.7493,53900.0
2013-10-11 13:00:00,27.5,27.6,27.44,27.44,66300.0,22.741,22.8237,22.6914,22.6914,66300.0
2013-10-11 13:30:00,27.44,27.47,27.4,27.46,39700.0,22.6914,22.7162,22.6583,22.7079,39700.0
2013-10-11 14:00:00,27.46,27.47,27.39,27.43,51000.0,22.7079,22.7162,22.6501,22.6831,51000.0
2013-10-11 14:30:00,27.42,27.46,27.38,27.45,57200.0,22.6749,22.7079,22.6418,22.6997,57200.0
2013-10-11 15:00:00,27.45,27.46,27.29,27.35,105600.0,22.6997,22.7079,22.5674,22.617,105600.0
2013-10-11 15:30:00,27.35,27.45,27.3,27.44,302500.0,22.617,22.6997,22.5756,22.6914,302500.0
2013-10-14 09:30:00,27.17,27.26,27.15,27.24,48700.0,22.4681,22.5426,22.4516,22.526,48700.0
2013-10-14 10:00:00,27.25,27.29,27.09,27.28,68600.0,22.5343,22.5674,22.402,22.5591,68600.0
2013-10-14 10:30:00,27.28,27.31,27.2,27.25,64600.0,22.5591,22.5839,22.4929,22.5343,64600.0
2013-10-14 11:00:00,27.24,27.24,27.09,27.14,64800.0,22.526,22.526,22.402,22.4433,64800.0
2013-10-14 11:30:00,27.15,27.35,27.14,27.34,72800.0,22.4516,22.617,22.4433,22.6087,72800.0
2013-10-14 12:00:00,27.34,27.35,27.18,27.19,48900.0,22.6087,22.617,22.4764,22.4847,48900.0
2013-10-14 12:30:00,27.2,27.3,27.19,27.3,37000.0,22.4929,22.5756,22.4847,22.5756,37000.0
2013-10-14 13:00:00,27.31,27.39,27.28,27.29,53600.0,22.5839,22.6501,22.5591,22.5674,53600.0
2013-10-14 13:30:00,27.3,27.33,27.23,27.3,74000.0,22.5756,22.6004,22.5178,22.5756,74000.0
2013-10-14 14:00:00,27.31,27.36,27.25,27.26,83100.0,22.5839,22.6253,22.5343,22.5426,83100.0
2013-10-14 14:30:00,27.26,27.31,27.21,27.3,95800.0,22.5426,22.5839,22.5012,22.5756,95800.0
2013-10-14 15:00:00,27.29,27.32,27.25,27.27,130100.0,22.5674,22.5922,22.5343,22.5508,130100.0
2013-10-14 15:30:00,27.28,27.31,27.25,27.3,281200.0,22.5591,22.5839,22.5343,22.5756,281200.0
2013-10-15 09:30:00,27.21,27.27,27.0,27.03,106500.0,22.5012,22.5508,22.3276,22.3524,106500.0
2013-10-15 10:00:00,27.04,27.05,26.92,27.03,116400.0,22.3606,22.3689,22.2614,22.3524,116400.0
2013-10-15 10:30:00,27.02,27.05,26.97,27.0,96400.0,22.3441,22.3689,22.3027,22.3276,96400.0
2013-10-15 11:00:00,27.0,27.16,26.93,27.15,103100.0,22.3276,22.4599,22.2697,22.4516,103100.0
2013-10-15 11:30:00,27.14,27.23,27.06,27.07,159500.0,22.4433,22.5178,22.3772,22.3854,159500.0
2013-10-15 12:00:00,27.06,27.07,26.96,27.02,80300.0,22.3772,22.3854,22.2945,22.3441,80300.0
2013-10-15 12:30:00,27.03,27.06,26.99,27.01,43400.0,22.3524,22.3772,22.3193,22.3358,43400.0
2013-10-15 13:00:00,27.02,27.07,26.99,27.01,52800.0,22.3441,22.3854,22.3193,22.3358,52800.0
2013-10-15 13:30:00,27.0,27.11,26.99,27.1,53200.0,22.3276,22.4185,22.3193,22.4102,53200.0
2013-10-15 14:00:00,27.1,27.16,27.02,27.09,138400.0,22.4102,22.4599,22.3441,22.402,138400.0
2013-10-15 14:30:00,27.08,27.09,26.93,27.08,180700.0,22.3937,22.402,22.2697,22.3937,180700.0
2013-10-15 15:00:00,27.09,27.2,27.03,27.2,182100.0,22.402,22.4929,22.3524,22.4929,182100.0
2013-10-15 15:30:00,27.2,27.23,27.11,27.15,416300.0,22.4929,22.5178,22.4185,22.4516,416300.0
2013-10-16 09:30:00,27.42,27.46,27.23,27.36,106500.0,22.6749,22.7079,22.5178,22.6253,106500.0
2013-10-16 10:00:00,27.36,27.42,27.22,27.23,114400.0,22.6253,22.6749,22.5095,22.5178,114400.0
2013-10-16 10:30:00,27.24,27.31,27.18,27.3,292500.0,22.526,22.5839,22.4764,22.5756,292500.0
2013-10-16 11:00:00,27.3,27.4,27.23,27.23,158000.0,22.5756,22.6583,22.5178,22.5178,158000.0
2013-10-16 11:30:00,27.23,27.3,27.23,27.26,40700.0,22.5178,22.5756,22.5178,22.5426,40700.0
2013-10-16 12:00:00,27.27,27.34,27.2,27.21,72100.0,22.5508,22.6087,22.4929,22.5012,72100.0
2013-10-16 12:30:00,27.2,27.26,27.17,27.22,93400.0,22.4929,22.5426,22.4681,22.5095,93400.0
2013-10-16 13:00:00,27.23,27.31,27.22,27.31,38700.0,22.5178,22.5839,22.5095,22.5839,38700.0
2013-10-16 13:30:00,27.31,27.41,27.3,27.34,65600.0,22.5839,22.6666,22.5756,22.6087,65600.0
2013-10-16 14:00:00,27.34,27.35,27.24,27.26,103400.0,22.6087,22.617,22.526,22.5426,103400.0
2013-10-16 14:30:00,27.26,27.27,27.14,27.14,92400.0,22.5426,22.5508,22.4433,22.4433,92400.0
2013-10-16 15:00:00,27.13,27.2,27.11,27.12,96400.0,22.4351,22.4929,22.4185,22.4268,96400.0
2013-10-16 15:30:00,27.11,27.11,27.03,27.08,403800.0,22.4185,22.4185,22.3524,22.3937,403800.0
2013-10-17 09:30:00,27.03,27.34,27.03,27.33,94800.0,22.3524,22.6087,22.3524,22.6004,94800.0
2013-10-17 10:00:00,27.35,27.57,27.29,27.56,125800.0,22.617,22.7989,22.5674,22.7906,125800.0
2013-10-17 10:30:00,27.55,27.69,27.55,27.62,128000.0,22.7824,22.8981,22.7824,22.8403,128000.0
2013-10-17 11:00:00,27.62,27.76,27.58,27.76,110400.0,22.8403,22.956,22.8072,22.956,110400.0
2013-10-17 11:30:00,27.76,27.94,27.75,27.9,196000.0,22.956,23.1049,22.9478,23.0718,196000.0
2013-10-17 12:00:00,27.91,27.92,27.84,27.89,134400.0,23.0801,23.0883,23.0222,23.0635,134400.0
2013-10-17 12:30:00,27.89,27.89,27.79,27.86,56400.0,23.0635,23.0635,22.9808,23.0387,56400.0
2013-10-17 13:00:00,27.86,27.89,27.83,27.87,53000.0,23.0387,23.0635,23.0139,23.047,53000.0
2013-10-17 13:30:00,27.87,27.9,27.83,27.88,52500.0,23.047,23.0718,23.0139,23.0553,52500.0
2013-10-17 14:00:00,27.88,27.88,27.79,27.82,72300.0,23.0553,23.0553,22.9808,23.0056,72300.0
2013-10-17 14:30:00,27.82,27.83,27.77,27.8,148900.0,23.0056,23.0139,22.9643,22.9891,148900.0
2013-10-17 15:00:00,27.79,27.89,27.78,27.87,181300.0,22.9808,23.0635,22.9726,23.047,181300.0
2013-10-17 15:30:00,27.87,27.91,27.85,27.87,327000.0,23.047,23.0801,23.0305,23.047,327000.0
2013-10-18 09:30:00,27.96,27.99,27.74,27.79,117600.0,23.1214,23.1462,22.9395,22.9808,117600.0
2013-10-18 10:00:00,27.8,27.85,27.71,27.71,53400.0,22.9891,23.0305,22.9147,22.9147,53400.0
2013-10-18 10:30:00,27.72,27.78,27.67,27.71,70500.0,22.923,22.9726,22.8816,22.9147,70500.0
2013-10-18 11:00:00,27.71,27.89,27.66,27.89,116200.0,22.9147,23.0635,22.8733,23.0635,116200.0
2013-10-18 11:30:00,27.89,27.91,27.84,27.85,55300.0,23.0635,23.0801,23.0222,23.0305,55300.0
2013-10-18 12:00:00,27.86,27.91,27.85,27.87,49300.0,23.0387,23.0801,23.0305,23.047,49300.0
2013-10-18 12:30:00,27.88,27.9,27.83,27.84,34400.0,23.0553,23.0718,23.0139,23.0222,34400.0
2013-10-18 13:00:00,27.84,27.91,27.84,27.89,86900.0,23.0222,23.0801,23.0222,23.0635,86900.0
2013-10-18 13:30:00,27.89,27.91,27.87,27.9,58300.0,23.0635,23.0801,23.047,23.0718,58300.0
2013-10-18 14:00:00,27.91,27.93,27.88,27.9,121900.0,23.0801,23.0966,23.0553,23.0718,121900.0
2013-10-18 14:30:00,27.9,27.99,27.89,27.97,147300.0,23.0718,23.1462,23.0635,23.1297,147300.0
2013-10-18 15:00:00,27.97,27.98,27.83,27.85,75900.0,23.1297,23.138,23.0139,23.0305,75900.0
2013-10-18 15:30:00,27.85,27.94,27.84,27.92,201700.0,23.0305,23.1049,23.0222,23.0883,201700.0
2013-10-21 09:30:00,27.92,27.99,27.83,27.91,34200.0,23.0883,23.1462,23.0139,23.0801,34200.0
2013-10-21 10:00:00,27.91,27.98,27.88,27.95,72200.0,23.0801,23.138,23.0553,23.1132,72200.0
2013-10-21 10:30:00,27.96,28.1,27.95,28.09,68000.0,23.1214,23.2372,23.1132,23.2289,68000.0
2013-10-21 11:00:00,28.09,28.11,27.88,27.88,90300.0,23.2289,23.2455,23.0553,23.0553,90300.0
2013-10-21 11:30:00,27.88,27.88,27.74,27.84,43000.0,23.0553,23.0553,22.9395,23.0222,43000.0
2013-10-21 12:00:00,27.83,27.95,27.82,27.92,41800.0,23.0139,23.1132,23.0056,23.0883,41800.0
2013-10-21 12:30:00,27.91,27.98,27.91,27.98,24700.0,23.0801,23.138,23.0801,23.138,24700.0
2013-10-21 13:00:00,27.98,27.99,27.91,27.92,21700.0,23.138,23.1462,23.0801,23.0883,21700.0
2013-10-21 13:30:00,27.92,27.92,27.88,27.89,18400.0,23.0883,23.0883,23.0553,23.0635,18400.0
2013-10-21 14:00:00,27.88,27.89,27.81,27.83,26100.0,23.0553,23.0635,22.9974,23.0139,26100.0
2013-10-21 14:30:00,27.82,27.85,27.8,27.81,34000.0,23.0056,23.0305,22.9891,22.9974,34000.0
2013-10-21 15:00:00,27.81,27.87,27.79,27.83,45000.0,22.9974,23.047,22.9808,23.0139,45000.0
2013-10-21 15:30:00,27.84,27.95,27.82,27.93,181500.0,23.0222,23.1132,23.0056,23.0966,181500.0
2013-10-22 09:30:00,28.04,28.17,27.96,28.04,58300.0,23.1876,23.2951,23.1214,23.1876,58300.0
2013-10-22 10:00:00,28.03,28.28,28.02,28.21,63500.0,23.1793,23.386,23.171,23.3282,63500.0
2013-10-22 10:30:00,28.21,28.3,28.03,28.14,103800.0,23.3282,23.4026,23.1793,23.2703,103800.0
2013-10-22 11:00:00,28.15,28.2,28.08,28.13,38000.0,23.2785,23.3199,23.2207,23.262,38000.0
2013-10-22 11:30:00,28.13,28.3,28.1,28.3,63700.0,23.262,23.4026,23.2372,23.4026,63700.0
2013-10-22 12:00:00,28.3,28.42,28.29,28.37,84300.0,23.4026,23.5018,23.3943,23.4605,84300.0
2013-10-22 12:30:00,28.36,28.37,28.29,28.36,42000.0,23.4522,23.4605,23.3943,23.4522,42000.0
2013-10-22 13:00:00,28.36,28.39,28.34,28.39,26900.0,23.4522,23.477,23.4357,23.477,26900.0
2013-10-22 13:30:00,28.4,28.59,28.4,28.59,97600.0,23.4853,23.6424,23.4853,23.6424,97600.0
2013-10-22 14:00:00,28.59,28.59,28.43,28.46,49600.0,23.6424,23.6424,23.5101,23.5349,49600.0
2013-10-22 14:30:00,28.45,28.51,28.42,28.48,55900.0,23.5266,23.5762,23.5018,23.5514,55900.0
2013-10-22 15:00:00,28.48,28.54,28.47,28.49,46200.0,23.5514,23.6011,23.5432,23.5597,46200.0
2013-10-22 15:30:00,28.49,28.49,28.37,28.41,188000.0,23.5597,23.5597,23.4605,23.4935,188000.0
2013-10-23 09:30:00,28.26,28.31,27.95,27.95,111600.0,23.3695,23.4109,23.1132,23.1132,111600.0
2013-10-23 10:00:00,27.94,28.04,27.88,27.99,118800.0,23.1049,23.1876,23.0553,23.1462,118800.0
2013-10-23 10:30:00,27.99,28.14,27.98,28.12,117100.0,23.1462,23.2703,23.138,23.2537,117100.0
2013-10-23 11:00:00,28.12,28.24,28.08,28.22,121500.0,23.2537,23.353,23.2207,23.3364,121500.0
2013-10-23 11:30:00,28.23,28.24,28.08,28.12,65100.0,23.3447,23.353,23.2207,23.2537,65100.0
2013-10-23 12:00:00,28.12,28.14,27.99,28.02,32400.0,23.2537,23.2703,23.1462,23.171,32400.0
2013-10-23 12:30:00,28.01,28.04,27.97,27.99,66600.0,23.1628,23.1876,23.1297,23.1462,66600.0
2013-10-23 13:00:00,27.99,28.0,27.89,27.91,32800.0,23.1462,23.1545,23.0635,23.0801,32800.0
2013-10-23 13:30:00,27.91,27.94,27.8,27.91,43800.0,23.0801,23.1049,22.9891,23.0801,43800.0
2013-10-23 14:00:00,27.91,27.98,27.91,27.96,35900.0,23.0801,23.138,23.0801,23.1214,35900.0
2013-10-23 14:30:00,27.97,28.04,27.97,28.0,46400.0,23.1297,23.1876,23.1297,23.1545,46400.0
2013-10-23 15:00:00,28.0,28.07,27.88,27.88,69700.0,23.1545,23.2124,23.0553,23.0553,69700.0
2013-10-23 15:30:00,27.89,28.05,27.89,28.03,262300.0,23.0635,23.1958,23.0635,23.1793,262300.0
2013-10-24 09:30:00,28.14,28.4,27.98,28.29,345500.0,23.2703,23.4853,23.138,23.3943,345500.0
2013-10-24 10:00:00,28.29,28.48,28.2,28.24,150200.0,23.3943,23.5514,23.3199,23.353,150200.0
2013-10-24 10:30:00,28.24,28.38,28.22,28.34,75500.0,23.353,23.4687,23.3364,23.4357,75500.0
2013-10-24 11:00:00,28.35,28.4,28.28,28.37,75000.0,23.4439,23.4853,23.386,23.4605,75000.0
2013-10-24 11:30:00,28.37,28.46,28.35,28.46,44100.0,23.4605,23.5349,23.4439,23.5349,44100.0
2013-10-24 12:00:00,28.46,28.46,28.35,28.37,41400.0,23.5349,23.5349,23.4439,23.4605,41400.0
2013-10-24 12:30:00,28.38,28.39,28.28,28.37,35300.0,23.4687,23.477,23.386,23.4605,35300.0
2013-10-24 13:00:00,28.37,28.37,28.13,28.26,70700.0,23.4605,23.4605,23.262,23.3695,70700.0
2013-10-24 13:30:00,28.25,28.28,28.21,28.21,33200.0,23.3612,23.386,23.3282,23.3282,33200.0
2013-10-24 14:00:00,28.21,28.3,28.18,28.27,46600.0,23.3282,23.4026,23.3033,23.3778,46600.0
2013-10-24 14:30:00,28.27,28.4,28.26,28.37,56200.0,23.3778,23.4853,23.3695,23.4605,56200.0
2013-10-24 15:00:00,28.37,28.44,28.37,28.42,53300.0,23.4605,23.5184,23.4605,23.5018,53300.0
2013-10-24 15:30:00,28.42,28.47,28.35,28.45,172800.0,23.5018,23.5432,23.4439,23.5266,172800.0
2013-10-25 09:30:00,28.44,28.6,28.25,28.48,92300.0,23.5184,23.6507,23.3612,23.5514,92300.0
2013-10-25 10:00:00,28.5,28.54,28.32,28.32,67100.0,23.568,23.6011,23.4191,23.4191,67100.0
2013-10-25 10:30:00,28.32,28.36,28.27,28.32,54100.0,23.4191,23.4522,23.3778,23.4191,54100.0
2013-10-25 11:00:00,28.33,28.33,28.24,28.3,53400.0,23.4274,23.4274,23.353,23.4026,53400.0
2013-10-25 11:30:00,28.3,28.39,28.27,28.29,87200.0,23.4026,23.477,23.3778,23.3943,87200.0
2013-10-25 12:00:00,28.3,28.33,28.28,28.29,46300.0,23.4026,23.4274,23.386,23.3943,46300.0
2013-10-25 12:30:00,28.29,28.31,28.28,28.3,19800.0,23.3943,23.4109,23.386,23.4026,19800.0
2013-10-25 13:00:00,28.3,28.32,28.29,28.31,33300.0,23.4026,23.4191,23.3943,23.4109,33300.0
2013-10-25 13:30:00,28.31,28.42,28.3,28.42,60200.0,23.4109,23.5018,23.4026,23.5018,60200.0
2013-10-25 14:00:00,28.42,28.44,28.37,28.38,93900.0,23.5018,23.5184,23.4605,23.4687,93900.0
2013-10-25 14:30:00,28.37,28.37,28.32,28.32,46300.0,23.4605,23.4605,23.4191,23.4191,46300.0
2013-10-25 15:00:00,28.33,28.33,28.25,28.29,53600.0,23.4274,23.4274,23.3612,23.3943,53600.0
2013-10-25 15:30:00,28.29,28.36,28.28,28.34,178000.0,23.3943,23.4522,23.386,23.4357,178000.0
2013-10-28 09:30:00,28.36,28.37,28.06,28.11,87800.0,23.4522,23.4605,23.2041,23.2455,87800.0
2013-10-28 10:00:00,28.1,28.21,28.05,28.05,50600.0,23.2372,23.3282,23.1958,23.1958,50600.0
2013-10-28 10:30:00,28.05,28.05,27.94,28.0,79000.0,23.1958,23.1958,23.1049,23.1545,79000.0
2013-10-28 11:00:00,28.0,28.09,27.97,28.0,120600.0,23.1545,23.2289,23.1297,23.1545,120600.0
2013-10-28 11:30:00,28.0,28.06,27.9,28.06,86100.0,23.1545,23.2041,23.0718,23.2041,86100.0
2013-10-28 12:00:00,28.07,28.25,28.06,28.23,60700.0,23.2124,23.3612,23.2041,23.3447,60700.0
2013-10-28 12:30:00,28.24,28.24,28.14,28.17,30800.0,23.353,23.353,23.2703,23.2951,30800.0
2013-10-28 13:00:00,28.18,28.18,28.11,28.11,19400.0,23.3033,23.3033,23.2455,23.2455,19400.0
2013-10-28 13:30:00,28.12,28.14,28.09,28.1,31700.0,23.2537,23.2703,23.2289,23.2372,31700.0
2013-10-28 14:00:00,28.09,28.1,28.04,28.09,30700.0,23.2289,23.2372,23.1876,23.2289,30700.0
2013-10-28 14:30:00,28.09,28.16,28.07,28.14,33900.0,23.2289,23.2868,23.2124,23.2703,33900.0
2013-10-28 15:00:00,28.14,28.17,28.11,28.17,49800.0,23.2703,23.2951,23.2455,23.2951,49800.0
2013-10-28 15:30:00,28.17,28.19,28.06,28.09,241200.0,23.2951,23.3116,23.2041,23.2289,241200.0
2013-10-29 09:30:00,28.14,28.24,28.11,28.19,53200.0,23.2703,23.353,23.2455,23.3116,53200.0
2013-10-29 10:00:00,28.18,28.39,28.16,28.39,111600.0,23.3033,23.477,23.2868,23.477,111600.0
2013-10-29 10:30:00,28.39,28.44,28.13,28.16,113200.0,23.477,23.5184,23.262,23.2868,113200.0
2013-10-29 11:00:00,28.16,28.37,28.16,28.21,84700.0,23.2868,23.4605,23.2868,23.3282,84700.0
2013-10-29 11:30:00,28.22,28.31,28.14,28.3,222000.0,23.3364,23.4109,23.2703,23.4026,222000.0
2013-10-29 12:00:00,28.31,28.58,28.31,28.56,162400.0,23.4109,23.6341,23.4109,23.6176,162400.0
2013-10-29 12:30:00,28.56,28.61,28.5,28.6,116700.0,23.6176,23.6589,23.568,23.6507,116700.0
2013-10-29 13:00:00,28.6,28.63,28.55,28.6,204300.0,23.6507,23.6755,23.6093,23.6507,204300.0
2013-10-29 13:30:00,28.61,28.66,28.59,28.64,165000.0,23.6589,23.7003,23.6424,23.6837,165000.0
2013-10-29 14:00:00,28.64,28.74,28.52,28.55,154400.0,23.6837,23.7664,23.5845,23.6093,154400.0
2013-10-29 14:30:00,28.55,28.68,28.54,28.64,106500.0,23.6093,23.7168,23.6011,23.6837,106500.0
2013-10-29 15:00:00,28.64,28.7,28.6,28.6,156400.0,23.6837,23.7334,23.6507,23.6507,156400.0
2013-10-29 15:30:00,28.6,28.65,28.48,28.53,349300.0,23.6507,23.692,23.5514,23.5928,349300.0
2013-10-30 09:30:00,30.08,31.08,29.5,31.01,869100.0,24.8745,25.7015,24.3949,25.6436,869100.0
2013-10-30 10:00:00,31.0,31.29,30.49,30.66,500600.0,25.6353,25.8752,25.2136,25.3542,500600.0
2013-10-30 10:30:00,30.65,30.99,30.59,30.69,343900.0,25.3459,25.6271,25.2963,25.379,343900.0
2013-10-30 11:00:00,30.7,31.02,30.7,30.8,357500.0,25.3873,25.6519,25.3873,25.4699,357500.0
2013-10-30 11:30:00,30.8,30.86,30.69,30.8,143400.0,25.4699,25.5196,25.379,25.4699,143400.0
2013-10-30 12:00:00,30.79,30.88,30.51,30.55,166700.0,25.4617,25.5361,25.2301,25.2632,166700.0
2013-10-30 12:30:00,30.56,30.71,30.56,30.66,102200.0,25.2715,25.3955,25.2715,25.3542,102200.0
2013-10-30 13:00:00,30.67,30.8,30.67,30.78,101700.0,25.3624,25.4699,25.3624,25.4534,101700.0
2013-10-30 13:30:00,30.77,30.79,30.64,30.76,148400.0,25.4451,25.4617,25.3376,25.4369,148400.0
2013-10-30 14:00:00,30.77,30.89,30.59,30.76,372900.0,25.4451,25.5444,25.2963,25.4369,372900.0
2013-10-30 14:30:00,30.77,31.0,30.75,30.96,253200.0,25.4451,25.6353,25.4286,25.6023,253200.0
2013-10-30 15:00:00,30.96,30.98,30.66,30.66,377900.0,25.6023,25.6188,25.3542,25.3542,377900.0
2013-10-30 15:30:00,30.66,30.68,30.21,30.36,965700.0,25.3542,25.3707,24.9821,25.1061,965700.0
2013-10-31 09:30:00,29.91,30.61,29.91,30.5,218000.0,24.734,25.3128,24.734,25.2219,218000.0
2013-10-31 10:00:00,30.48,30.53,30.29,30.31,450700.0,25.2053,25.2467,25.0482,25.0647,450700.0
2013-10-31 10:30:00,30.29,30.39,30.07,30.16,343800.0,25.0482,25.1309,24.8663,24.9407,343800.0
2013-10-31 11:00:00,30.16,30.28,30.09,30.22,189000.0,24.9407,25.0399,24.8828,24.9903,189000.0
2013-10-31 11:30:00,30.22,30.44,30.2,30.2,189400.0,24.9903,25.1722,24.9738,24.9738,189400.0
2013-10-31 12:00:00,30.2,30.24,30.18,30.24,208500.0,24.9738,25.0069,24.9572,25.0069,208500.0
2013-10-31 12:30:00,30.23,30.35,30.2,30.29,90400.0,24.9986,25.0978,24.9738,25.0482,90400.0
2013-10-31 13:00:00,30.3,30.33,30.17,30.21,116400.0,25.0565,25.0813,24.949,24.9821,116400.0
2013-10-31 13:30:00,30.21,30.29,30.18,30.22,124200.0,24.9821,25.0482,24.9572,24.9903,124200.0
2013-10-31 14:00:00,30.21,30.34,30.19,30.22,197100.0,24.9821,25.0896,24.9655,24.9903,197100.0
2013-10-31 14:30:00,30.23,30.3,30.1,30.1,136500.0,24.9986,25.0565,24.8911,24.8911,136500.0
2013-10-31 15:00:00,30.1,30.11,29.98,29.98,207000.0,24.8911,24.8994,24.7919,24.7919,207000.0
2013-10-31 15:30:00,29.98,30.18,29.97,30.18,836200.0,24.7919,24.9572,24.7836,24.9572,836200.0
2013-11-01 09:30:00,30.33,30.98,30.33,30.79,345600.0,25.0813,25.6188,25.0813,25.4617,345600.0
2013-11-01 10:00:00,30.79,31.17,30.77,30.98,189800.0,25.4617,25.7759,25.4451,25.6188,189800.0
2013-11-01 10:30:00,30.97,30.99,30.78,30.78,220800.0,25.6105,25.6271,25.4534,25.4534,220800.0
2013-11-01 11:00:00,30.78,30.82,30.58,30.78,338600.0,25.4534,25.4865,25.288,25.4534,338600.0
2013-11-01 11:30:00,30.78,30.81,30.75,30.75,146400.0,25.4534,25.4782,25.4286,25.4286,146400.0
2013-11-01 12:00:00,30.74,30.8,30.64,30.73,156700.0,25.4203,25.4699,25.3376,25.4121,156700.0
2013-11-01 12:30:00,30.73,30.87,30.7,30.86,123900.0,25.4121,25.5278,25.3873,25.5196,123900.0
2013-11-01 13:00:00,30.85,31.0,30.78,31.0,114200.0,25.5113,25.6353,25.4534,25.6353,114200.0
2013-11-01 13:30:00,30.99,31.04,30.92,30.96,171500.0,25.6271,25.6684,25.5692,25.6023,171500.0
2013-11-01 14:00:00,30.96,30.96,30.89,30.92,207800.0,25.6023,25.6023,25.5444,25.5692,207800.0
2013-11-01 14:30:00,30.91,31.13,30.9,30.99,337200.0,25.5609,25.7428,25.5526,25.6271,337200.0
2013-11-01 15:00:00,30.99,31.11,30.97,31.11,227800.0,25.6271,25.7263,25.6105,25.7263,227800.0
2013-11-01 15:30:00,31.11,31.3,30.99,31.21,761200.0,25.7263,25.8834,25.6271,25.809,761200.0
2013-11-04 09:30:00,31.24,31.64,31.13,31.26,184300.0,25.8338,26.1646,25.7428,25.8503,184300.0
2013-11-04 10:00:00,31.23,31.27,31.1,31.14,173400.0,25.8255,25.8586,25.718,25.7511,173400.0
2013-11-04 10:30:00,31.14,31.16,31.01,31.01,104200.0,25.7511,25.7676,25.6436,25.6436,104200.0
2013-11-04 11:00:00,31.01,31.26,30.99,31.25,161300.0,25.6436,25.8503,25.6271,25.8421,161300.0
2013-11-04 11:30:00,31.23,31.28,31.14,31.23,77300.0,25.8255,25.8669,25.7511,25.8255,77300.0
2013-11-04 12:00:00,31.23,31.36,31.23,31.32,124900.0,25.8255,25.933,25.8255,25.9,124900.0
2013-11-04 12:30:00,31.31,31.39,31.29,31.35,97500.0,25.8917,25.9578,25.8752,25.9248,97500.0
2013-11-04 13:00:00,31.34,31.4,31.26,31.4,112100.0,25.9165,25.9661,25.8503,25.9661,112100.0
2013-11-04 13:30:00,31.4,31.42,31.32,31.36,75000.0,25.9661,25.9827,25.9,25.933,75000.0
2013-11-04 14:00:00,31.36,31.41,31.35,31.41,88800.0,25.933,25.9744,25.9248,25.9744,88800.0
2013-11-04 14:30:00,31.4,31.47,31.38,31.39,80100.0,25.9661,26.024,25.9496,25.9578,80100.0
2013-11-04 15:00:00,31.39,31.42,31.35,31.41,137700.0,25.9578,25.9827,25.9248,25.9744,137700.0
2013-11-04 15:30:00,31.41,31.57,31.39,31.53,326700.0,25.9744,26.1067,25.9578,26.0736,326700.0
2013-11-05 09:30:00,31.52,31.56,31.04,31.21,110600.0,26.0654,26.0984,25.6684,25.809,110600.0
2013-11-05 10:00:00,31.2,31.38,31.12,31.37,170400.0,25.8007,25.9496,25.7346,25.9413,170400.0
2013-11-05 10:30:00,31.36,31.45,31.29,31.42,225100.0,25.933,26.0075,25.8752,25.9827,225100.0
2013-11-05 11:00:00,31.44,31.44,31.08,31.1,86900.0,25.9992,25.9992,25.7015,25.718,86900.0
2013-11-05 11:30:00,31.11,31.28,31.11,31.28,84800.0,25.7263,25.8669,25.7263,25.8669,84800.0
2013-11-05 12:00:00,31.27,31.4,31.25,31.36,49400.0,25.8586,25.9661,25.8421,25.933,49400.0
2013-11-05 12:30:00,31.35,31.38,31.28,31.28,43600.0,25.9248,25.9496,25.8669,25.8669,43600.0
2013-11-05 13:00:00,31.29,31.34,31.26,31.32,79400.0,25.8752,25.9165,25.8503,25.9,79400.0
2013-11-05 13:30:00,31.32,31.42,31.32,31.38,52800.0,25.9,25.9827,25.9,25.9496,52800.0
2013-11-05 14:00:00,31.38,31.44,31.35,31.38,66600.0,25.9496,25.9992,25.9248,25.9496,66600.0
2013-11-05 14:30:00,31.38,31.39,31.29,31.33,70800.0,25.9496,25.9578,25.8752,25.9082,70800.0
2013-11-05 15:00:00,31.32,31.34,31.14,31.21,123800.0,25.9,25.9165,25.7511,25.809,123800.0
2013-11-05 15:30:00,31.21,31.25,31.1,31.12,252700.0,25.809,25.8421,25.718,25.7346,252700.0
2013-11-06 09:30:00,31.29,31.45,31.14,31.23,96200.0,25.8752,26.0075,25.7511,25.8255,96200.0
2013-11-06 10:00:00,31.2,31.32,31.08,31.1,63200.0,25.8007,25.9,25.7015,25.718,63200.0
2013-11-06 10:30:00,31.08,31.12,30.89,31.02,103500.0,25.7015,25.7346,25.5444,25.6519,103500.0
2013-11-06 11:00:00,31.02,31.08,30.92,31.01,98300.0,25.6519,25.7015,25.5692,25.6436,98300.0
2013-11-06 11:30:00,31.02,31.09,30.95,31.06,70900.0,25.6519,25.7098,25.594,25.685,70900.0
2013-11-06 12:00:00,31.06,31.11,31.02,31.07,62900.0,25.685,25.7263,25.6519,25.6932,62900.0
2013-11-06 12:30:00,31.06,31.11,31.02,31.02,108000.0,25.685,25.7263,25.6519,25.6519,108000.0
2013-11-06 13:00:00,31.02,31.07,30.98,31.06,66700.0,25.6519,25.6932,25.6188,25.685,66700.0
2013-11-06 13:30:00,31.06,31.08,30.98,30.99,73700.0,25.685,25.7015,25.6188,25.6271,73700.0
2013-11-06 14:00:00,30.99,31.08,30.98,31.07,42200.0,25.6271,25.7015,25.6188,25.6932,42200.0
2013-11-06 14:30:00,31.08,31.12,31.06,31.09,47000.0,25.7015,25.7346,25.685,25.7098,47000.0
2013-11-06 15:00:00,31.09,31.12,31.05,31.05,54500.0,25.7098,25.7346,25.6767,25.6767,54500.0
2013-11-06 15:30:00,31.06,31.1,31.02,31.09,188400.0,25.685,25.718,25.6519,25.7098,188400.0
2013-11-07 09:30:00,31.28,31.41,31.22,31.26,65200.0,25.8669,25.9744,25.8173,25.8503,65200.0
2013-11-07 10:00:00,31.27,31.36,30.93,30.99,120500.0,25.8586,25.933,25.5775,25.6271,120500.0
2013-11-07 10:30:00,31.0,31.0,30.84,30.9,134000.0,25.6353,25.6353,25.503,25.5526,134000.0
2013-11-07 11:00:00,30.9,30.96,30.81,30.87,111500.0,25.5526,25.6023,25.4782,25.5278,111500.0
2013-11-07 11:30:00,30.87,30.9,30.83,30.84,48900.0,25.5278,25.5526,25.4948,25.503,48900.0
2013-11-07 12:00:00,30.85,30.93,30.83,30.89,83000.0,25.5113,25.5775,25.4948,25.5444,83000.0
2013-11-07 12:30:00,30.89,30.89,30.75,30.76,134200.0,25.5444,25.5444,25.4286,25.4369,134200.0
2013-11-07 13:00:00,30.75,30.78,30.67,30.72,125200.0,25.4286,25.4534,25.3624,25.4038,125200.0
2013-11-07 13:30:00,30.72,30.78,30.67,30.69,74800.0,25.4038,25.4534,25.3624,25.379,74800.0
2013-11-07 14:00:00,30.69,30.69,30.5,30.54,101400.0,25.379,25.379,25.2219,25.2549,101400.0
2013-11-07 14:30:00,30.52,30.58,30.5,30.55,103200.0,25.2384,25.288,25.2219,25.2632,103200.0
2013-11-07 15:00:00,30.54,30.59,30.52,30.55,134000.0,25.2549,25.2963,25.2384,25.2632,134000.0
2013-11-07 15:30:00,30.55,30.57,30.47,30.51,417800.0,25.2632,25.2798,25.1971,25.2301,417800.0
2013-11-08 09:30:00,30.55,30.85,30.53,30.74,59400.0,25.2632,25.5113,25.2467,25.4203,59400.0
2013-11-08 10:00:00,30.74,30.83,30.7,30.77,116100.0,25.4203,25.4948,25.3873,25.4451,116100.0
2013-11-08 10:30:00,30.76,30.8,30.61,30.69,123800.0,25.4369,25.4699,25.3128,25.379,123800.0
2013-11-08 11:00:00,30.69,30.78,30.65,30.78,91700.0,25.379,25.4534,25.3459,25.4534,91700.0
2013-11-08 11:30:00,30.78,30.85,30.77,30.8,88900.0,25.4534,25.5113,25.4451,25.4699,88900.0
2013-11-08 12:00:00,30.8,30.9,30.77,30.86,81000.0,25.4699,25.5526,25.4451,25.5196,81000.0
2013-11-08 12:30:00,30.87,30.91,30.83,30.89,65400.0,25.5278,25.5609,25.4948,25.5444,65400.0
2013-11-08 13:00:00,30.89,30.92,30.82,30.88,83900.0,25.5444,25.5692,25.4865,25.5361,83900.0
2013-11-08 13:30:00,30.88,30.94,30.83,30.87,70900.0,25.5361,25.5857,25.4948,25.5278,70900.0
2013-11-08 14:00:00,30.87,30.89,30.79,30.8,90400.0,25.5278,25.5444,25.4617,25.4699,90400.0
2013-11-08 14:30:00,30.8,30.81,30.74,30.74,85300.0,25.4699,25.4782,25.4203,25.4203,85300.0
2013-11-08 15:00:00,30.74,30.84,30.67,30.8,178600.0,25.4203,25.503,25.3624,25.4699,178600.0
2013-11-08 15:30:00,30.8,30.87,30.77,30.81,609500.0,25.4699,25.5278,25.4451,25.4782,609500.0
2013-11-11 09:30:00,30.82,31.0,30.77,30.95,128400.0,25.4865,25.6353,25.4451,25.594,128400.0
2013-11-11 10:00:00,30.96,30.96,30.87,30.89,80900.0,25.6023,25.6023,25.5278,25.5444,80900.0
2013-11-11 10:30:00,30.89,31.04,30.89,31.03,111200.0,25.5444,25.6684,25.5444,25.6601,111200.0
2013-11-11 11:00:00,31.04,31.09,30.95,31.08,96300.0,25.6684,25.7098,25.594,25.7015,96300.0
2013-11-11 11:30:00,31.08,31.09,31.02,31.07,70400.0,25.7015,25.7098,25.6519,25.6932,70400.0
2013-11-11 12:00:00,31.06,31.09,31.02,31.09,71200.0,25.685,25.7098,25.6519,25.7098,71200.0
2013-11-11 12:30:00,31.09,31.12,31.08,31.11,62600.0,25.7098,25.7346,25.7015,25.7263,62600.0
2013-11-11 13:00:00,31.11,31.15,31.11,31.14,44800.0,25.7263,25.7594,25.7263,25.7511,44800.0
2013-11-11 13:30:00,31.13,31.13,31.0,31.01,71500.0,25.7428,25.7428,25.6353,25.6436,71500.0
2013-11-11 14:00:00,31.01,31.09,30.98,31.07,43900.0,25.6436,25.7098,25.6188,25.6932,43900.0
2013-11-11 14:30:00,31.07,31.09,31.05,31.07,85500.0,25.6932,25.7098,25.6767,25.6932,85500.0
2013-11-11 15:00:00,31.07,31.11,31.06,31.08,87200.0,25.6932,25.7263,25.685,25.7015,87200.0
2013-11-11 15:30:00,31.09,31.14,31.06,31.09,320500.0,25.7098,25.7511,25.685,25.7098,320500.0
2013-11-12 09:30:00,31.0,31.15,30.85,31.04,36300.0,25.6353,25.7594,25.5113,25.6684,36300.0
2013-11-12 10:00:00,31.06,31.06,30.79,30.91,74600.0,25.685,25.685,25.4617,25.5609,74600.0
2013-11-12 10:30:00,30.91,30.91,30.7,30.74,68900.0,25.5609,25.5609,25.3873,25.4203,68900.0
2013-11-12 11:00:00,30.75,30.87,30.74,30.85,56700.0,25.4286,25.5278,25.4203,25.5113,56700.0
2013-11-12 11:30:00,30.84,30.89,30.8,30.88,79400.0,25.503,25.5444,25.4699,25.5361,79400.0
2013-11-12 12:00:00,30.88,30.91,30.8,30.88,42600.0,25.5361,25.5609,25.4699,25.5361,42600.0
2013-11-12 12:30:00,30.89,30.89,30.8,30.87,48200.0,25.5444,25.5444,25.4699,25.5278,48200.0
2013-11-12 13:00:00,30.87,30.93,30.83,30.89,44300.0,25.5278,25.5775,25.4948,25.5444,44300.0
2013-11-12 13:30:00,30.88,30.89,30.79,30.85,24500.0,25.5361,25.5444,25.4617,25.5113,24500.0
2013-11-12 14:00:00,30.85,30.91,30.84,30.9,46900.0,25.5113,25.5609,25.503,25.5526,46900.0
2013-11-12 14:30:00,30.9,30.94,30.83,30.92,103300.0,25.5526,25.5857,25.4948,25.5692,103300.0
2013-11-12 15:00:00,30.92,30.95,30.89,30.91,59700.0,25.5692,25.594,25.5444,25.5609,59700.0
2013-11-12 15:30:00,30.91,30.95,30.89,30.91,212100.0,25.5609,25.594,25.5444,25.5609,212100.0
2013-11-13 09:30:00,30.58,31.0,30.58,30.97,83100.0,25.288,25.6353,25.288,25.6105,83100.0
2013-11-13 10:00:00,30.98,31.02,30.77,30.82,68500.0,25.6188,25.6519,25.4451,25.4865,68500.0
2013-11-13 10:30:00,30.81,30.82,30.64,30.65,77900.0,25.4782,25.4865,25.3376,25.3459,77900.0
2013-11-13 11:00:00,30.66,30.72,30.58,30.62,120200.0,25.3542,25.4038,25.288,25.3211,120200.0
2013-11-13 11:30:00,30.62,30.63,30.45,30.52,77200.0,25.3211,25.3294,25.1805,25.2384,77200.0
2013-11-13 12:00:00,30.52,30.62,30.5,30.62,52200.0,25.2384,25.3211,25.2219,25.3211,52200.0
2013-11-13 12:30:00,30.61,30.7,30.58,30.67,45900.0,25.3128,25.3873,25.288,25.3624,45900.0
2013-11-13 13:00:00,30.66,30.76,30.64,30.76,47300.0,25.3542,25.4369,25.3376,25.4369,47300.0
2013-11-13 13:30:00,30.76,30.86,30.76,30.86,45900.0,25.4369,25.5196,25.4369,25.5196,45900.0
2013-11-13 14:00:00,30.86,30.89,30.75,30.78,69500.0,25.5196,25.5444,25.4286,25.4534,69500.0
2013-11-13 14:30:00,30.77,30.81,30.71,30.76,45000.0,25.4451,25.4782,25.3955,25.4369,45000.0
2013-11-13 15:00:00,30.77,30.79,30.74,30.76,69800.0,25.4451,25.4617,25.4203,25.4369,69800.0
2013-11-13 15:30:00,30.75,30.84,30.74,30.81,373900.0,25.4286,25.503,25.4203,25.4782,373900.0
2013-11-14 09:30:00,30.91,30.93,30.66,30.73,72800.0,25.5609,25.5775,25.3542,25.4121,72800.0
2013-11-14 10:00:00,30.73,30.86,30.61,30.8,77500.0,25.4121,25.5196,25.3128,25.4699,77500.0
2013-11-14 10:30:00,30.81,30.94,30.81,30.93,75100.0,25.4782,25.5857,25.4782,25.5775,75100.0
2013-11-14 11:00:00,30.92,31.09,30.88,30.96,67600.0,25.5692,25.7098,25.5361,25.6023,67600.0
2013-11-14 11:30:00,30.97,31.01,30.93,30.93,48500.0,25.6105,25.6436,25.5775,25.5775,48500.0
2013-11-14 12:00:00,30.92,30.93,30.88,30.89,40200.0,25.5692,25.5775,25.5361,25.5444,40200.0
2013-11-14 12:30:00,30.89,30.94,30.86,30.86,39500.0,25.5444,25.5857,25.5196,25.5196,39500.0
2013-11-14 13:00:00,30.87,30.87,30.81,30.84,43800.0,25.5278,25.5278,25.4782,25.503,43800.0
2013-11-14 13:30:00,30.83,30.91,30.81,30.91,40000.0,25.4948,25.5609,25.4782,25.5609,40000.0
2013-11-14 14:00:00,30.91,30.92,30.87,30.9,34300.0,25.5609,25.5692,25.5278,25.5526,34300.0
2013-11-14 14:30:00,30.9,30.9,30.84,30.86,45200.0,25.5526,25.5526,25.503,25.5196,45200.0
2013-11-14 15:00:00,30.87,30.95,30.87,30.92,47700.0,25.5278,25.594,25.5278,25.5692,47700.0
2013-11-14 15:30:00,30.92,30.98,30.91,30.96,133900.0,25.5692,25.6188,25.5609,25.6023,133900.0
2013-11-15 09:30:00,30.94,31.26,30.86,31.07,111900.0,25.5857,25.8503,25.5196,25.6932,111900.0
2013-11-15 10:00:00,31.08,31.34,31.02,31.29,89400.0,25.7015,25.9165,25.6519,25.8752,89400.0
2013-11-15 10:30:00,31.3,31.58,31.3,31.57,137600.0,25.8834,26.115,25.8834,26.1067,137600.0
2013-11-15 11:00:00,31.57,31.61,31.51,31.55,101500.0,26.1067,26.1398,26.0571,26.0902,101500.0
2013-11-15 11:30:00,31.55,31.57,31.32,31.33,64900.0,26.0902,26.1067,25.9,25.9082,64900.0
2013-11-15 12:00:00,31.34,31.59,31.31,31.56,135200.0,25.9165,26.1232,25.8917,26.0984,135200.0
2013-11-15 12:30:00,31.56,31.61,31.52,31.54,35200.0,26.0984,26.1398,26.0654,26.0819,35200.0
2013-11-15 13:00:00,31.54,31.6,31.49,31.6,38100.0,26.0819,26.1315,26.0405,26.1315,38100.0
2013-11-15 13:30:00,31.6,31.63,31.54,31.57,53500.0,26.1315,26.1563,26.0819,26.1067,53500.0
2013-11-15 14:00:00,31.57,31.74,31.57,31.65,135300.0,26.1067,26.2473,26.1067,26.1729,135300.0
2013-11-15 14:30:00,31.64,31.8,31.64,31.76,98600.0,26.1646,26.2969,26.1646,26.2638,98600.0
2013-11-15 15:00:00,31.76,31.9,31.76,31.9,139800.0,26.2638,26.3796,26.2638,26.3796,139800.0
2013-11-15 15:30:00,31.9,31.96,31.73,31.74,379000.0,26.3796,26.4292,26.239,26.2473,379000.0
2013-11-18 09:30:00,31.77,31.99,31.59,31.66,110600.0,26.2721,26.454,26.1232,26.1811,110600.0
2013-11-18 10:00:00,31.65,31.72,31.55,31.67,118200.0,26.1729,26.2307,26.0902,26.1894,118200.0
2013-11-18 10:30:00,31.68,31.83,31.68,31.83,110100.0,26.1977,26.3217,26.1977,26.3217,110100.0
2013-11-18 11:00:00,31.83,31.86,31.64,31.72,93600.0,26.3217,26.3465,26.1646,26.2307,93600.0
2013-11-18 11:30:00,31.71,31.74,31.65,31.69,123000.0,26.2225,26.2473,26.1729,26.2059,123000.0
2013-11-18 12:00:00,31.69,31.76,31.66,31.7,52500.0,26.2059,26.2638,26.1811,26.2142,52500.0
2013-11-18 12:30:00,31.7,31.83,31.67,31.82,94600.0,26.2142,26.3217,26.1894,26.3134,94600.0
2013-11-18 13:00:00,31.81,31.93,31.8,31.93,45000.0,26.3052,26.4044,26.2969,26.4044,45000.0
2013-11-18 13:30:00,31.93,31.97,31.92,31.93,65000.0,26.4044,26.4375,26.3961,26.4044,65000.0
2013-11-18 14:00:00,31.94,31.94,31.87,31.93,57000.0,26.4127,26.4127,26.3548,26.4044,57000.0
2013-11-18 14:30:00,31.93,31.93,31.72,31.73,101500.0,26.4044,26.4044,26.2307,26.239,101500.0
2013-11-18 15:00:00,31.71,31.77,31.6,31.64,209700.0,26.2225,26.2721,26.1315,26.1646,209700.0
2013-11-18 15:30:00,31.64,31.7,31.57,31.7,265900.0,26.1646,26.2142,26.1067,26.2142,265900.0
2013-11-19 09:30:00,31.62,31.77,31.54,31.76,81100.0,26.148,26.2721,26.0819,26.2638,81100.0
2013-11-19 10:00:00,31.76,31.88,31.75,31.83,58600.0,26.2638,26.3631,26.2555,26.3217,58600.0
2013-11-19 10:30:00,31.81,31.87,31.75,31.78,74900.0,26.3052,26.3548,26.2555,26.2804,74900.0
2013-11-19 11:00:00,31.78,31.78,31.59,31.6,62600.0,26.2804,26.2804,26.1232,26.1315,62600.0
2013-11-19 11:30:00,31.59,31.61,31.47,31.57,47500.0,26.1232,26.1398,26.024,26.1067,47500.0
2013-11-19 12:00:00,31.57,31.68,31.52,31.67,68200.0,26.1067,26.1977,26.0654,26.1894,68200.0
2013-11-19 12:30:00,31.65,31.65,31.53,31.54,56700.0,26.1729,26.1729,26.0736,26.0819,56700.0
2013-11-19 13:00:00,31.54,31.55,31.33,31.33,51700.0,26.0819,26.0902,25.9082,25.9082,51700.0
2013-11-19 13:30:00,31.33,31.41,31.3,31.3,47000.0,25.9082,25.9744,25.8834,25.8834,47000.0
2013-11-19 14:00:00,31.3,31.36,31.27,31.28,57400.0,25.8834,25.933,25.8586,25.8669,57400.0
2013-11-19 14:30:00,31.28,31.46,31.28,31.39,68700.0,25.8669,26.0157,25.8669,25.9578,68700.0
2013-11-19 15:00:00,31.39,31.49,31.39,31.46,71500.0,25.9578,26.0405,25.9578,26.0157,71500.0
2013-11-19 15:30:00,31.47,31.48,31.38,31.43,256500.0,26.024,26.0323,25.9496,25.9909,256500.0
2013-11-20 09:30:00,31.44,31.49,31.18,31.3,83400.0,25.9992,26.0405,25.7842,25.8834,83400.0
2013-11-20 10:00:00,31.3,31.52,31.2,31.47,111700.0,25.8834,26.0654,25.8007,26.024,111700.0
2013-11-20 10:30:00,31.47,31.53,31.38,31.44,73900.0,26.024,26.0736,25.9496,25.9992,73900.0
2013-11-20 11:00:00,31.43,31.44,31.32,31.38,92700.0,25.9909,25.9992,25.9,25.9496,92700.0
2013-11-20 11:30:00,31.38,31.42,31.23,31.25,40800.0,25.9496,25.9827,25.8255,25.8421,40800.0
2013-11-20 12:00:00,31.25,31.34,31.25,31.29,93100.0,25.8421,25.9165,25.8421,25.8752,93100.0
2013-11-20 12:30:00,31.3,31.33,31.25,31.26,24900.0,25.8834,25.9082,25.8421,25.8503,24900.0
2013-11-20 13:00:00,31.25,31.26,31.16,31.18,39200.0,25.8421,25.8503,25.7676,25.7842,39200.0
2013-11-20 13:30:00,31.19,31.2,31.16,31.17,33500.0,25.7925,25.8007,25.7676,25.7759,33500.0
2013-11-20 14:00:00,31.17,31.2,31.02,31.09,104400.0,25.7759,25.8007,25.6519,25.7098,104400.0
2013-11-20 14:30:00,31.07,31.09,30.91,30.94,100600.0,25.6932,25.7098,25.5609,25.5857,100600.0
2013-11-20 15:00:00,30.94,30.95,30.79,30.82,109600.0,25.5857,25.594,25.4617,25.4865,109600.0
2013-11-20 15:30:00,30.81,30.86,30.77,30.81,301000.0,25.4782,25.5196,25.4451,25.4782,301000.0
2013-11-21 09:30:00,30.9,31.38,30.9,31.36,121900.0,25.5526,25.9496,25.5526,25.933,121900.0
2013-11-21 10:00:00,31.37,31.82,31.32,31.8,348100.0,25.9413,26.3134,25.9,26.2969,348100.0
2013-11-21 10:30:00,31.79,31.98,31.76,31.77,243800.0,26.2886,26.4457,26.2638,26.2721,243800.0
2013-11-21 11:00:00,31.77,31.99,31.77,31.95,81500.0,26.2721,26.454,26.2721,26.4209,81500.0
2013-11-21 11:30:00,31.94,32.06,31.86,31.99,126300.0,26.4127,26.5119,26.3465,26.454,126300.0
2013-11-21 12:00:00,32.0,32.07,31.94,32.01,130700.0,26.4623,26.5202,26.4127,26.4706,130700.0
2013-11-21 12:30:00,32.0,32.04,31.96,32.0,83100.0,26.4623,26.4954,26.4292,26.4623,83100.0
2013-11-21 13:00:00,31.99,32.04,31.94,32.03,39800.0,26.454,26.4954,26.4127,26.4871,39800.0
2013-11-21 13:30:00,32.04,32.15,32.02,32.13,44200.0,26.4954,26.5863,26.4788,26.5698,44200.0
2013-11-21 14:00:00,32.14,32.19,32.08,32.16,63400.0,26.5781,26.6194,26.5284,26.5946,63400.0
2013-11-21 14:30:00,32.14,32.19,32.12,32.13,63800.0,26.5781,26.6194,26.5615,26.5698,63800.0
2013-11-21 15:00:00,32.14,32.25,32.13,32.17,123700.0,26.5781,26.669,26.5698,26.6029,123700.0
2013-11-21 15:30:00,32.18,32.18,32.11,32.11,256400.0,26.6111,26.6111,26.5532,26.5532,256400.0
2013-11-22 09:30:00,32.04,32.13,31.85,31.85,64600.0,26.4954,26.5698,26.3382,26.3382,64600.0
2013-11-22 10:00:00,31.85,31.98,31.84,31.96,102200.0,26.3382,26.4457,26.33,26.4292,102200.0
2013-11-22 10:30:00,31.97,32.02,31.89,31.91,109000.0,26.4375,26.4788,26.3713,26.3879,109000.0
2013-11-22 11:00:00,31.91,31.94,31.85,31.9,137400.0,26.3879,26.4127,26.3382,26.3796,137400.0
2013-11-22 11:30:00,31.9,31.96,31.89,31.92,26000.0,26.3796,26.4292,26.3713,26.3961,26000.0
2013-11-22 12:00:00,31.91,31.91,31.7,31.72,51500.0,26.3879,26.3879,26.2142,26.2307,51500.0
2013-11-22 12:30:00,31.72,31.89,31.72,31.85,36000.0,26.2307,26.3713,26.2307,26.3382,36000.0
2013-11-22 13:00:00,31.85,31.9,31.84,31.85,42700.0,26.3382,26.3796,26.33,26.3382,42700.0
2013-11-22 13:30:00,31.86,31.89,31.81,31.85,46400.0,26.3465,26.3713,26.3052,26.3382,46400.0
2013-11-22 14:00:00,31.86,31.91,31.77,31.81,58800.0,26.3465,26.3879,26.2721,26.3052,58800.0
2013-11-22 14:30:00,31.81,31.82,31.76,31.77,53600.0,26.3052,26.3134,26.2638,26.2721,53600.0
2013-11-22 15:00:00,31.78,31.84,31.76,31.82,89500.0,26.2804,26.33,26.2638,26.3134,89500.0
2013-11-22 15:30:00,31.82,31.84,31.77,31.77,235500.0,26.3134,26.33,26.2721,26.2721,235500.0
2013-11-25 09:30:00,31.91,32.28,31.86,32.25,136900.0,26.3879,26.6938,26.3465,26.669,136900.0
2013-11-25 10:00:00,32.26,32.36,32.18,32.24,91600.0,26.6773,26.76,26.6111,26.6608,91600.0
2013-11-25 10:30:00,32.25,32.34,32.2,32.32,76200.0,26.669,26.7434,26.6277,26.7269,76200.0
2013-11-25 11:00:00,32.31,32.34,32.25,32.32,50100.0,26.7186,26.7434,26.669,26.7269,50100.0
2013-11-25 11:30:00,32.31,32.32,32.25,32.25,41100.0,26.7186,26.7269,26.669,26.669,41100.0
2013-11-25 12:00:00,32.24,32.37,32.23,32.37,35900.0,26.6608,26.7683,26.6525,26.7683,35900.0
2013-11-25 12:30:00,32.37,32.37,32.32,32.35,37000.0,26.7683,26.7683,26.7269,26.7517,37000.0
2013-11-25 13:00:00,32.35,32.35,32.31,32.32,48800.0,26.7517,26.7517,26.7186,26.7269,48800.0
2013-11-25 13:30:00,32.33,32.45,32.33,32.33,53000.0,26.7352,26.8344,26.7352,26.7352,53000.0
2013-11-25 14:00:00,32.34,32.4,32.32,32.34,59300.0,26.7434,26.7931,26.7269,26.7434,59300.0
2013-11-25 14:30:00,32.34,32.34,32.19,32.23,73300.0,26.7434,26.7434,26.6194,26.6525,73300.0
2013-11-25 15:00:00,32.22,32.22,32.1,32.16,83300.0,26.6442,26.6442,26.545,26.5946,83300.0
2013-11-25 15:30:00,32.15,32.18,32.09,32.18,218700.0,26.5863,26.6111,26.5367,26.6111,218700.0
2013-11-26 09:30:00,32.11,32.31,32.05,32.24,50700.0,26.5532,26.7186,26.5036,26.6608,50700.0
2013-11-26 10:00:00,32.24,32.37,32.15,32.32,55500.0,26.6608,26.7683,26.5863,26.7269,55500.0
2013-11-26 10:30:00,32.32,32.32,32.11,32.13,94700.0,26.7269,26.7269,26.5532,26.5698,94700.0
2013-11-26 11:00:00,32.13,32.29,32.13,32.23,120800.0,26.5698,26.7021,26.5698,26.6525,120800.0
2013-11-26 11:30:00,32.23,32.3,32.2,32.23,76200.0,26.6525,26.7104,26.6277,26.6525,76200.0
2013-11-26 12:00:00,32.23,32.37,32.23,32.36,40700.0,26.6525,26.7683,26.6525,26.76,40700.0
2013-11-26 12:30:00,32.36,32.39,32.32,32.36,42100.0,26.76,26.7848,26.7269,26.76,42100.0
2013-11-26 13:00:00,32.37,32.37,32.27,32.27,41200.0,26.7683,26.7683,26.6856,26.6856,41200.0
2013-11-26 13:30:00,32.27,32.37,32.27,32.34,35800.0,26.6856,26.7683,26.6856,26.7434,35800.0
2013-11-26 14:00:00,32.33,32.36,32.3,32.3,35900.0,26.7352,26.76,26.7104,26.7104,35900.0
2013-11-26 14:30:00,32.31,32.35,32.3,32.3,38400.0,26.7186,26.7517,26.7104,26.7104,38400.0
2013-11-26 15:00:00,32.3,32.38,32.3,32.36,104600.0,26.7104,26.7765,26.7104,26.76,104600.0
2013-11-26 15:30:00,32.36,32.4,32.25,32.29,347100.0,26.76,26.7931,26.669,26.7021,347100.0
2013-11-27 09:30:00,32.44,32.44,32.21,32.24,52800.0,26.8261,26.8261,26.6359,26.6608,52800.0
2013-11-27 10:00:00,32.27,32.32,32.14,32.24,125800.0,26.6856,26.7269,26.5781,26.6608,125800.0
2013-11-27 10:30:00,32.24,32.34,32.21,32.33,68100.0,26.6608,26.7434,26.6359,26.7352,68100.0
2013-11-27 11:00:00,32.33,32.41,32.3,32.38,59300.0,26.7352,26.8013,26.7104,26.7765,59300.0
2013-11-27 11:30:00,32.39,32.42,32.36,32.38,69700.0,26.7848,26.8096,26.76,26.7765,69700.0
2013-11-27 12:00:00,32.38,32.44,32.36,32.39,81500.0,26.7765,26.8261,26.76,26.7848,81500.0
2013-11-27 12:30:00,32.4,32.4,32.29,32.3,60800.0,26.7931,26.7931,26.7021,26.7104,60800.0
2013-11-27 13:00:00,32.3,32.35,32.3,32.34,32900.0,26.7104,26.7517,26.7104,26.7434,32900.0
2013-11-27 13:30:00,32.33,32.39,32.33,32.35,44000.0,26.7352,26.7848,26.7352,26.7517,44000.0
2013-11-27 14:00:00,32.35,32.36,32.32,32.35,35300.0,26.7517,26.76,26.7269,26.7517,35300.0
2013-11-27 14:30:00,32.34,32.44,32.34,32.43,37500.0,26.7434,26.8261,26.7434,26.8179,37500.0
2013-11-27 15:00:00,32.43,32.47,32.36,32.37,107700.0,26.8179,26.8509,26.76,26.7683,107700.0
2013-11-27 15:30:00,32.37,32.37,32.32,32.35,146600.0,26.7683,26.7683,26.7269,26.7517,146600.0
2013-11-29 09:30:00,32.27,32.37,31.98,32.32,44000.0,26.6856,26.7683,26.4457,26.7269,44000.0
2013-11-29 10:00:00,32.32,32.32,32.12,32.21,55800.0,26.7269,26.7269,26.5615,26.6359,55800.0
2013-11-29 10:30:00,32.22,32.27,32.21,32.23,41700.0,26.6442,26.6856,26.6359,26.6525,41700.0
2013-11-29 11:00:00,32.23,32.26,32.14,32.21,64500.0,26.6525,26.6773,26.5781,26.6359,64500.0
2013-11-29 11:30:00,32.2,32.39,32.2,32.39,51500.0,26.6277,26.7848,26.6277,26.7848,51500.0
2013-11-29 12:00:00,32.39,32.4,32.33,32.35,31400.0,26.7848,26.7931,26.7352,26.7517,31400.0
2013-11-29 12:30:00,32.35,32.38,32.09,32.11,132600.0,26.7517,26.7765,26.5367,26.5532,132600.0
2013-12-02 09:30:00,32.16,32.18,31.86,31.9,83700.0,26.5946,26.6111,26.3465,26.3796,83700.0
2013-12-02 10:00:00,31.91,32.15,31.85,32.07,79100.0,26.3879,26.5863,26.3382,26.5202,79100.0
2013-12-02 10:30:00,32.09,32.26,32.08,32.24,45900.0,26.5367,26.6773,26.5284,26.6608,45900.0
2013-12-02 11:00:00,32.24,32.27,32.14,32.14,89900.0,26.6608,26.6856,26.5781,26.5781,89900.0
2013-12-02 11:30:00,32.15,32.17,31.94,32.1,76700.0,26.5863,26.6029,26.4127,26.545,76700.0
2013-12-02 12:00:00,32.12,32.16,32.07,32.14,37300.0,26.5615,26.5946,26.5202,26.5781,37300.0
2013-12-02 12:30:00,32.14,32.16,32.1,32.13,26100.0,26.5781,26.5946,26.545,26.5698,26100.0
2013-12-02 13:00:00,32.13,32.21,32.09,32.15,56600.0,26.5698,26.6359,26.5367,26.5863,56600.0
2013-12-02 13:30:00,32.15,32.24,32.11,32.22,168100.0,26.5863,26.6608,26.5532,26.6442,168100.0
2013-12-02 14:00:00,32.21,32.21,32.02,32.05,80600.0,26.6359,26.6359,26.4788,26.5036,80600.0
2013-12-02 14:30:00,32.06,32.06,31.82,31.82,112300.0,26.5119,26.5119,26.3134,26.3134,112300.0
2013-12-02 15:00:00,31.83,31.86,31.77,31.78,120300.0,26.3217,26.3465,26.2721,26.2804,120300.0
2013-12-02 15:30:00,31.79,31.81,31.73,31.8,446800.0,26.2886,26.3052,26.239,26.2969,446800.0
2013-12-03 09:30:00,31.85,31.98,31.73,31.93,106200.0,26.3382,26.4457,26.239,26.4044,106200.0
2013-12-03 10:00:00,31.93,32.13,31.86,32.13,136400.0,26.4044,26.5698,26.3465,26.5698,136400.0
2013-12-03 10:30:00,32.12,32.3,32.11,32.18,126200.0,26.5615,26.7104,26.5532,26.6111,126200.0
2013-12-03 11:00:00,32.17,32.2,32.05,32.08,82900.0,26.6029,26.6277,26.5036,26.5284,82900.0
2013-12-03 11:30:00,32.08,32.09,31.85,31.88,49400.0,26.5284,26.5367,26.3382,26.3631,49400.0
2013-12-03 12:00:00,31.89,31.92,31.8,31.8,37800.0,26.3713,26.3961,26.2969,26.2969,37800.0
2013-12-03 12:30:00,31.8,31.83,31.71,31.75,52100.0,26.2969,26.3217,26.2225,26.2555,52100.0
2013-12-03 13:00:00,31.74,31.78,31.67,31.7,62000.0,26.2473,26.2804,26.1894,26.2142,62000.0
2013-12-03 13:30:00,31.69,31.8,31.67,31.79,55200.0,26.2059,26.2969,26.1894,26.2886,55200.0
2013-12-03 14:00:00,31.78,31.79,31.67,31.7,31600.0,26.2804,26.2886,26.1894,26.2142,31600.0
2013-12-03 14:30:00,31.7,31.81,31.69,31.81,41100.0,26.2142,26.3052,26.2059,26.3052,41100.0
2013-12-03 15:00:00,31.81,31.81,31.72,31.73,61200.0,26.3052,26.3052,26.2307,26.239,61200.0
2013-12-03 15:30:00,31.73,31.92,31.71,31.91,272900.0,26.239,26.3961,26.2225,26.3879,272900.0
2013-12-04 09:30:00,31.56,31.82,31.4,31.55,110000.0,26.2047,26.4206,26.0718,26.1964,110000.0
2013-12-04 10:00:00,31.53,31.73,31.5,31.59,123400.0,26.1798,26.3458,26.1549,26.2296,123400.0
2013-12-04 10:30:00,31.59,31.66,31.51,31.61,76600.0,26.2296,26.2877,26.1632,26.2462,76600.0
2013-12-04 11:00:00,31.62,31.65,31.55,31.56,63000.0,26.2545,26.2794,26.1964,26.2047,63000.0
2013-12-04 11:30:00,31.56,31.72,31.56,31.69,52000.0,26.2047,26.3375,26.2047,26.3126,52000.0
2013-12-04 12:00:00,31.68,31.73,31.59,31.68,123600.0,26.3043,26.3458,26.2296,26.3043,123600.0
2013-12-04 12:30:00,31.68,31.79,31.67,31.77,83700.0,26.3043,26.3957,26.296,26.3791,83700.0
2013-12-04 13:00:00,31.77,31.93,31.66,31.67,142400.0,26.3791,26.5119,26.2877,26.296,142400.0
2013-12-04 13:30:00,31.65,31.75,31.58,31.74,91000.0,26.2794,26.3624,26.2213,26.3541,91000.0
2013-12-04 14:00:00,31.75,31.94,31.73,31.91,96000.0,26.3624,26.5202,26.3458,26.4953,96000.0
2013-12-04 14:30:00,31.9,31.99,31.89,31.9,45100.0,26.487,26.5617,26.4787,26.487,45100.0
2013-12-04 15:00:00,31.91,31.98,31.86,31.93,54000.0,26.4953,26.5534,26.4538,26.5119,54000.0
2013-12-04 15:30:00,31.94,32.04,31.9,31.93,249200.0,26.5202,26.6032,26.487,26.5119,249200.0
2013-12-05 09:30:00,31.8,31.96,31.67,31.7,32000.0,26.404,26.5368,26.296,26.3209,32000.0
2013-12-05 10:00:00,31.71,31.81,31.57,31.65,69500.0,26.3292,26.4123,26.213,26.2794,69500.0
2013-12-05 10:30:00,31.64,31.7,31.48,31.49,51500.0,26.2711,26.3209,26.1383,26.1466,51500.0
2013-12-05 11:00:00,31.5,31.61,31.49,31.49,66300.0,26.1549,26.2462,26.1466,26.1466,66300.0
2013-12-05 11:30:00,31.49,31.53,31.42,31.48,55500.0,26.1466,26.1798,26.0884,26.1383,55500.0
2013-12-05 12:00:00,31.47,31.62,31.47,31.52,89300.0,26.13,26.2545,26.13,26.1715,89300.0
2013-12-05 12:30:00,31.53,31.58,31.45,31.56,36300.0,26.1798,26.2213,26.1134,26.2047,36300.0
2013-12-05 13:00:00,31.55,31.59,31.47,31.48,37700.0,26.1964,26.2296,26.13,26.1383,37700.0
2013-12-05 13:30:00,31.48,31.54,31.47,31.53,21100.0,26.1383,26.1881,26.13,26.1798,21100.0
2013-12-05 14:00:00,31.52,31.54,31.4,31.41,45400.0,26.1715,26.1881,26.0718,26.0801,45400.0
2013-12-05 14:30:00,31.42,31.49,31.35,31.38,53800.0,26.0884,26.1466,26.0303,26.0552,53800.0
2013-12-05 15:00:00,31.37,31.46,31.36,31.43,59500.0,26.0469,26.1217,26.0386,26.0967,59500.0
2013-12-05 15:30:00,31.43,31.51,31.41,31.47,319700.0,26.0967,26.1632,26.0801,26.13,319700.0
2013-12-06 09:30:00,31.8,31.91,31.64,31.74,98700.0,26.404,26.4953,26.2711,26.3541,98700.0
2013-12-06 10:00:00,31.75,32.01,31.71,31.89,98800.0,26.3624,26.5783,26.3292,26.4787,98800.0
2013-12-06 10:30:00,31.89,31.89,31.7,31.86,118300.0,26.4787,26.4787,26.3209,26.4538,118300.0
2013-12-06 11:00:00,31.86,31.95,31.82,31.91,75700.0,26.4538,26.5285,26.4206,26.4953,75700.0
2013-12-06 11:30:00,31.91,32.11,31.91,32.08,75700.0,26.4953,26.6614,26.4953,26.6364,75700.0
2013-12-06 12:00:00,32.08,32.24,32.07,32.14,45200.0,26.6364,26.7693,26.6281,26.6863,45200.0
2013-12-06 12:30:00,32.15,32.2,32.1,32.1,60700.0,26.6946,26.7361,26.6531,26.6531,60700.0
2013-12-06 13:00:00,32.11,32.16,32.1,32.14,40400.0,26.6614,26.7029,26.6531,26.6863,40400.0
2013-12-06 13:30:00,32.15,32.26,32.13,32.25,59700.0,26.6946,26.7859,26.678,26.7776,59700.0
2013-12-06 14:00:00,32.25,32.47,32.25,32.39,104600.0,26.7776,26.9603,26.7776,26.8938,104600.0
2013-12-06 14:30:00,32.39,32.63,32.39,32.5,133500.0,26.8938,27.0931,26.8938,26.9852,133500.0
2013-12-06 15:00:00,32.49,32.56,32.47,32.55,100200.0,26.9769,27.035,26.9603,27.0267,100200.0
2013-12-06 15:30:00,32.55,32.58,32.48,32.51,340800.0,27.0267,27.0516,26.9686,26.9935,340800.0
2013-12-09 09:30:00,32.52,32.66,32.49,32.64,61600.0,27.0018,27.118,26.9769,27.1014,61600.0
2013-12-09 10:00:00,32.63,32.64,32.27,32.29,117400.0,27.0931,27.1014,26.7942,26.8108,117400.0
2013-12-09 10:30:00,32.29,32.42,32.27,32.29,54400.0,26.8108,26.9188,26.7942,26.8108,54400.0
2013-12-09 11:00:00,32.3,32.32,32.21,32.21,113700.0,26.8191,26.8357,26.7444,26.7444,113700.0
2013-12-09 11:30:00,32.21,32.27,32.17,32.19,44900.0,26.7444,26.7942,26.7112,26.7278,44900.0
2013-12-09 12:00:00,32.18,32.21,32.07,32.07,53800.0,26.7195,26.7444,26.6281,26.6281,53800.0
2013-12-09 12:30:00,32.07,32.14,32.04,32.08,49800.0,26.6281,26.6863,26.6032,26.6364,49800.0
2013-12-09 13:00:00,32.08,32.16,32.05,32.15,32200.0,26.6364,26.7029,26.6115,26.6946,32200.0
2013-12-09 13:30:00,32.14,32.15,32.05,32.07,37900.0,26.6863,26.6946,26.6115,26.6281,37900.0
2013-12-09 14:00:00,32.07,32.09,32.0,32.02,40500.0,26.6281,26.6448,26.57,26.5866,40500.0
2013-12-09 14:30:00,32.02,32.05,32.0,32.01,65300.0,26.5866,26.6115,26.57,26.5783,65300.0
2013-12-09 15:00:00,32.02,32.06,31.99,32.0,94800.0,26.5866,26.6198,26.5617,26.57,94800.0
2013-12-09 15:30:00,32.0,32.16,32.0,32.13,262800.0,26.57,26.7029,26.57,26.678,262800.0
2013-12-10 09:30:00,32.04,32.28,31.91,32.21,53900.0,26.6032,26.8025,26.4953,26.7444,53900.0
2013-12-10 10:00:00,32.18,32.39,32.18,32.33,83000.0,26.7195,26.8938,26.7195,26.844,83000.0
2013-12-10 10:30:00,32.34,32.53,32.33,32.53,144600.0,26.8523,27.0101,26.844,27.0101,144600.0
2013-12-10 11:00:00,32.52,32.61,32.44,32.59,155300.0,27.0018,27.0765,26.9354,27.0599,155300.0
2013-12-10 11:30:00,32.58,32.68,32.51,32.67,157300.0,27.0516,27.1346,26.9935,27.1263,157300.0
2013-12-10 12:00:00,32.66,32.79,32.49,32.78,157600.0,27.118,27.226,26.9769,27.2177,157600.0
2013-12-10 12:30:00,32.77,32.77,32.55,32.58,89800.0,27.2094,27.2094,27.0267,27.0516,89800.0
2013-12-10 13:00:00,32.58,32.61,32.55,32.57,87800.0,27.0516,27.0765,27.0267,27.0433,87800.0
2013-12-10 13:30:00,32.57,32.58,32.45,32.5,86900.0,27.0433,27.0516,26.9437,26.9852,86900.0
2013-12-10 14:00:00,32.5,32.55,32.42,32.48,74300.0,26.9852,27.0267,26.9188,26.9686,74300.0
2013-12-10 14:30:00,32.49,32.6,32.49,32.58,135400.0,26.9769,27.0682,26.9769,27.0516,135400.0
2013-12-10 15:00:00,32.58,32.63,32.52,32.57,78200.0,27.0516,27.0931,27.0018,27.0433,78200.0
2013-12-10 15:30:00,32.57,32.61,32.5,32.52,277500.0,27.0433,27.0765,26.9852,27.0018,277500.0
2013-12-11 09:30:00,32.38,32.54,32.12,32.2,110300.0,26.8855,27.0184,26.6697,26.7361,110300.0
2013-12-11 10:00:00,32.19,32.19,31.81,31.81,228600.0,26.7278,26.7278,26.4123,26.4123,228600.0
2013-12-11 10:30:00,31.82,31.97,31.77,31.82,102600.0,26.4206,26.5451,26.3791,26.4206,102600.0
2013-12-11 11:00:00,31.82,31.84,31.67,31.7,69900.0,26.4206,26.4372,26.296,26.3209,69900.0
2013-12-11 11:30:00,31.7,31.72,31.59,31.7,88200.0,26.3209,26.3375,26.2296,26.3209,88200.0
2013-12-11 12:00:00,31.7,31.73,31.59,31.64,68400.0,26.3209,26.3458,26.2296,26.2711,68400.0
2013-12-11 12:30:00,31.64,31.76,31.64,31.76,73200.0,26.2711,26.3707,26.2711,26.3707,73200.0
2013-12-11 13:00:00,31.77,31.81,31.64,31.65,113100.0,26.3791,26.4123,26.2711,26.2794,113100.0
2013-12-11 13:30:00,31.65,31.77,31.62,31.7,101200.0,26.2794,26.3791,26.2545,26.3209,101200.0
2013-12-11 14:00:00,31.7,31.72,31.53,31.57,80700.0,26.3209,26.3375,26.1798,26.213,80700.0
2013-12-11 14:30:00,31.57,31.57,31.44,31.45,86600.0,26.213,26.213,26.105,26.1134,86600.0
2013-12-11 15:00:00,31.45,31.46,31.3,31.32,153800.0,26.1134,26.1217,25.9888,26.0054,153800.0
2013-12-11 15:30:00,31.32,31.43,31.29,31.4,518500.0,26.0054,26.0967,25.9805,26.0718,518500.0
2013-12-12 09:30:00,31.39,31.64,31.35,31.54,39700.0,26.0635,26.2711,26.0303,26.1881,39700.0
2013-12-12 10:00:00,31.53,31.68,31.49,31.58,92000.0,26.1798,26.3043,26.1466,26.2213,92000.0
2013-12-12 10:30:00,31.57,31.65,31.54,31.55,56300.0,26.213,26.2794,26.1881,26.1964,56300.0
2013-12-12 11:00:00,31.54,31.56,31.4,31.44,71100.0,26.1881,26.2047,26.0718,26.105,71100.0
2013-12-12 11:30:00,31.45,31.46,31.38,31.39,48200.0,26.1134,26.1217,26.0552,26.0635,48200.0
2013-12-12 12:00:00,31.38,31.38,31.28,31.37,66300.0,26.0552,26.0552,25.9722,26.0469,66300.0
2013-12-12 12:30:00,31.36,31.41,31.3,31.31,53800.0,26.0386,26.0801,25.9888,25.9971,53800.0
2013-12-12 13:00:00,31.31,31.35,31.3,31.32,90000.0,25.9971,26.0303,25.9888,26.0054,90000.0
2013-12-12 13:30:00,31.32,31.42,31.3,31.4,95600.0,26.0054,26.0884,25.9888,26.0718,95600.0
2013-12-12 14:00:00,31.41,31.55,31.41,31.54,88100.0,26.0801,26.1964,26.0801,26.1881,88100.0
2013-12-12 14:30:00,31.54,31.67,31.54,31.66,103700.0,26.1881,26.296,26.1881,26.2877,103700.0
2013-12-12 15:00:00,31.66,31.69,31.55,31.67,83600.0,26.2877,26.3126,26.1964,26.296,83600.0
2013-12-12 15:30:00,31.68,31.7,31.52,31.56,236200.0,26.3043,26.3209,26.1715,26.2047,236200.0
2013-12-13 09:30:00,31.71,31.78,31.62,31.73,170600.0,26.3292,26.3874,26.2545,26.3458,170600.0
2013-12-13 10:00:00,31.74,31.92,31.73,31.9,144500.0,26.3541,26.5036,26.3458,26.487,144500.0
2013-12-13 10:30:00,31.92,32.06,31.9,32.02,84700.0,26.5036,26.6198,26.487,26.5866,84700.0
2013-12-13 11:00:00,32.0,32.18,31.96,32.09,105200.0,26.57,26.7195,26.5368,26.6448,105200.0
2013-12-13 11:30:00,32.08,32.17,32.04,32.09,95700.0,26.6364,26.7112,26.6032,26.6448,95700.0
2013-12-13 12:00:00,32.1,32.2,32.06,32.18,70400.0,26.6531,26.7361,26.6198,26.7195,70400.0
2013-12-13 12:30:00,32.19,32.24,32.18,32.19,85800.0,26.7278,26.7693,26.7195,26.7278,85800.0
2013-12-13 13:00:00,32.19,32.21,32.07,32.08,101900.0,26.7278,26.7444,26.6281,26.6364,101900.0
2013-12-13 13:30:00,32.07,32.14,31.99,32.03,123100.0,26.6281,26.6863,26.5617,26.5949,123100.0
2013-12-13 14:00:00,32.04,32.08,31.98,32.07,88400.0,26.6032,26.6364,26.5534,26.6281,88400.0
2013-12-13 14:30:00,32.07,32.14,31.98,31.99,145700.0,26.6281,26.6863,26.5534,26.5617,145700.0
2013-12-13 15:00:00,32.0,32.02,31.97,31.99,153200.0,26.57,26.5866,26.5451,26.5617,153200.0
2013-12-13 15:30:00,31.99,32.01,31.84,31.85,472000.0,26.5617,26.5783,26.4372,26.4455,472000.0
2013-12-16 09:30:00,32.11,32.3,31.98,32.21,89900.0,26.6614,26.8191,26.5534,26.7444,89900.0
2013-12-16 10:00:00,32.22,32.25,32.03,32.03,127000.0,26.7527,26.7776,26.5949,26.5949,127000.0
2013-12-16 10:30:00,32.03,32.07,31.86,31.87,142200.0,26.5949,26.6281,26.4538,26.4621,142200.0
2013-12-16 11:00:00,31.86,31.89,31.74,31.78,174700.0,26.4538,26.4787,26.3541,26.3874,174700.0
2013-12-16 11:30:00,31.77,32.03,31.74,32.0,121100.0,26.3791,26.5949,26.3541,26.57,121100.0
2013-12-16 12:00:00,32.0,32.18,31.97,32.08,108300.0,26.57,26.7195,26.5451,26.6364,108300.0
2013-12-16 12:30:00,32.09,32.16,32.06,32.08,63700.0,26.6448,26.7029,26.6198,26.6364,63700.0
2013-12-16 13:00:00,32.09,32.09,31.97,32.07,56300.0,26.6448,26.6448,26.5451,26.6281,56300.0
2013-12-16 13:30:00,32.07,32.13,32.04,32.11,48700.0,26.6281,26.678,26.6032,26.6614,48700.0
2013-12-16 14:00:00,32.11,32.2,32.11,32.18,72200.0,26.6614,26.7361,26.6614,26.7195,72200.0
2013-12-16 14:30:00,32.18,32.2,32.07,32.08,123000.0,26.7195,26.7361,26.6281,26.6364,123000.0
2013-12-16 15:00:00,32.09,32.14,32.04,32.05,76800.0,26.6448,26.6863,26.6032,26.6115,76800.0
2013-12-16 15:30:00,32.05,32.07,31.98,31.98,414600.0,26.6115,26.6281,26.5534,26.5534,414600.0
2013-12-17 09:30:00,31.84,32.03,31.72,31.84,79800.0,26.4372,26.5949,26.3375,26.4372,79800.0
2013-12-17 10:00:00,31.84,31.89,31.76,31.82,52200.0,26.4372,26.4787,26.3707,26.4206,52200.0
2013-12-17 10:30:00,31.81,31.81,31.56,31.64,87800.0,26.4123,26.4123,26.2047,26.2711,87800.0
2013-12-17 11:00:00,31.65,31.76,31.61,31.66,81200.0,26.2794,26.3707,26.2462,26.2877,81200.0
2013-12-17 11:30:00,31.67,31.75,31.64,31.64,48800.0,26.296,26.3624,26.2711,26.2711,48800.0
2013-12-17 12:00:00,31.65,31.71,31.63,31.65,52500.0,26.2794,26.3292,26.2628,26.2794,52500.0
2013-12-17 12:30:00,31.66,31.73,31.58,31.6,126800.0,26.2877,26.3458,26.2213,26.2379,126800.0
2013-12-17 13:00:00,31.61,31.72,31.61,31.72,42700.0,26.2462,26.3375,26.2462,26.3375,42700.0
2013-12-17 13:30:00,31.71,31.79,31.71,31.79,107500.0,26.3292,26.3957,26.3292,26.3957,107500.0
2013-12-17 14:00:00,31.79,31.93,31.78,31.9,95700.0,26.3957,26.5119,26.3874,26.487,95700.0
2013-12-17 14:30:00,31.9,31.91,31.83,31.89,63100.0,26.487,26.4953,26.4289,26.4787,63100.0
2013-12-17 15:00:00,31.89,31.95,31.83,31.92,103800.0,26.4787,26.5285,26.4289,26.5036,103800.0
2013-12-17 15:30:00,31.91,31.93,31.72,31.72,437800.0,26.4953,26.5119,26.3375,26.3375,437800.0
2013-12-18 09:30:00,31.75,31.84,31.64,31.75,77100.0,26.3624,26.4372,26.2711,26.3624,77100.0
2013-12-18 10:00:00,31.73,32.0,31.73,32.0,70200.0,26.3458,26.57,26.3458,26.57,70200.0
2013-12-18 10:30:00,31.99,32.0,31.8,31.83,60200.0,26.5617,26.57,26.404,26.4289,60200.0
2013-12-18 11:00:00,31.84,31.89,31.83,31.86,47400.0,26.4372,26.4787,26.4289,26.4538,47400.0
2013-12-18 11:30:00,31.86,31.87,31.73,31.81,56900.0,26.4538,26.4621,26.3458,26.4123,56900.0
2013-12-18 12:00:00,31.8,31.88,31.78,31.88,55800.0,26.404,26.4704,26.3874,26.4704,55800.0
2013-12-18 12:30:00,31.88,31.88,31.73,31.73,68900.0,26.4704,26.4704,26.3458,26.3458,68900.0
2013-12-18 13:00:00,31.73,31.74,31.5,31.54,111700.0,26.3458,26.3541,26.1549,26.1881,111700.0
2013-12-18 13:30:00,31.54,31.84,31.54,31.66,88300.0,26.1881,26.4372,26.1881,26.2877,88300.0
2013-12-18 14:00:00,31.65,32.25,31.38,32.04,346100.0,26.2794,26.7776,26.0552,26.6032,346100.0
2013-12-18 14:30:00,32.0,32.33,31.99,32.29,268300.0,26.57,26.844,26.5617,26.8108,268300.0
2013-12-18 15:00:00,32.28,32.42,32.18,32.34,251600.0,26.8025,26.9188,26.7195,26.8523,251600.0
2013-12-18 15:30:00,32.34,32.49,32.28,32.39,471900.0,26.8523,26.9769,26.8025,26.8938,471900.0
2013-12-19 09:30:00,32.34,32.43,32.21,32.41,64700.0,26.8523,26.9271,26.7444,26.9105,64700.0
2013-12-19 10:00:00,32.43,32.55,32.34,32.55,91800.0,26.9271,27.0267,26.8523,27.0267,91800.0
2013-12-19 10:30:00,32.56,32.56,32.4,32.4,64000.0,27.035,27.035,26.9021,26.9021,64000.0
2013-12-19 11:00:00,32.4,32.44,32.33,32.38,50100.0,26.9021,26.9354,26.844,26.8855,50100.0
2013-12-19 11:30:00,32.38,32.47,32.38,32.46,60900.0,26.8855,26.9603,26.8855,26.952,60900.0
2013-12-19 12:00:00,32.46,32.6,32.42,32.55,71300.0,26.952,27.0682,26.9188,27.0267,71300.0
2013-12-19 12:30:00,32.55,32.62,32.51,32.61,53300.0,27.0267,27.0848,26.9935,27.0765,53300.0
2013-12-19 13:00:00,32.6,32.66,32.59,32.59,60600.0,27.0682,27.118,27.0599,27.0599,60600.0
2013-12-19 13:30:00,32.6,32.66,32.54,32.56,130500.0,27.0682,27.118,27.0184,27.035,130500.0
2013-12-19 14:00:00,32.57,32.59,32.42,32.44,69100.0,27.0433,27.0599,26.9188,26.9354,69100.0
2013-12-19 14:30:00,32.44,32.5,32.43,32.5,46400.0,26.9354,26.9852,26.9271,26.9852,46400.0
2013-12-19 15:00:00,32.5,32.55,32.48,32.51,90100.0,26.9852,27.0267,26.9686,26.9935,90100.0
2013-12-19 15:30:00,32.5,32.59,32.49,32.55,240400.0,26.9852,27.0599,26.9769,27.0267,240400.0
2013-12-20 09:30:00,32.59,32.84,32.53,32.82,224200.0,27.0599,27.2675,27.0101,27.2509,224200.0
2013-12-20 10:00:00,32.82,32.82,32.64,32.78,66500.0,27.2509,27.2509,27.1014,27.2177,66500.0
2013-12-20 10:30:00,32.77,32.83,32.74,32.75,81500.0,27.2094,27.2592,27.1845,27.1928,81500.0
2013-12-20 11:00:00,32.75,32.87,32.74,32.75,91500.0,27.1928,27.2924,27.1845,27.1928,91500.0
2013-12-20 11:30:00,32.76,32.87,32.75,32.86,56800.0,27.2011,27.2924,27.1928,27.2841,56800.0
2013-12-20 12:00:00,32.86,32.93,32.85,32.88,66900.0,27.2841,27.3422,27.2758,27.3007,66900.0
2013-12-20 12:30:00,32.88,32.96,32.87,32.9,62200.0,27.3007,27.3671,27.2924,27.3173,62200.0
2013-12-20 13:00:00,32.9,32.93,32.86,32.87,42700.0,27.3173,27.3422,27.2841,27.2924,42700.0
2013-12-20 13:30:00,32.87,33.03,32.83,33.03,76400.0,27.2924,27.4252,27.2592,27.4252,76400.0
2013-12-20 14:00:00,33.02,33.14,33.0,33.05,108600.0,27.4169,27.5166,27.4003,27.4419,108600.0
2013-12-20 14:30:00,33.04,33.07,33.03,33.07,73700.0,27.4335,27.4585,27.4252,27.4585,73700.0
2013-12-20 15:00:00,33.06,33.07,32.94,32.95,126100.0,27.4502,27.4585,27.3505,27.3588,126100.0
2013-12-20 15:30:00,32.95,33.05,32.9,32.95,432800.0,27.3588,27.4419,27.3173,27.3588,432800.0
2013-12-23 09:30:00,33.13,33.23,32.94,33.02,39100.0,27.5083,27.5913,27.3505,27.4169,39100.0
2013-12-23 10:00:00,33.01,33.06,32.97,33.0,54400.0,27.4086,27.4502,27.3754,27.4003,54400.0
2013-12-23 10:30:00,32.99,33.04,32.98,33.01,72000.0,27.392,27.4335,27.3837,27.4086,72000.0
2013-12-23 11:00:00,33.0,33.06,32.99,33.02,99600.0,27.4003,27.4502,27.392,27.4169,99600.0
2013-12-23 11:30:00,33.02,33.05,33.0,33.0,44300.0,27.4169,27.4419,27.4003,27.4003,44300.0
2013-12-23 12:00:00,33.01,33.02,32.97,33.01,36100.0,27.4086,27.4169,27.3754,27.4086,36100.0
2013-12-23 12:30:00,33.01,33.06,33.0,33.04,29200.0,27.4086,27.4502,27.4003,27.4335,29200.0
2013-12-23 13:00:00,33.04,33.05,33.02,33.04,43900.0,27.4335,27.4419,27.4169,27.4335,43900.0
2013-12-23 13:30:00,33.05,33.07,32.88,32.97,109200.0,27.4419,27.4585,27.3007,27.3754,109200.0
2013-12-23 14:00:00,32.96,33.13,32.96,33.1,52100.0,27.3671,27.5083,27.3671,27.4834,52100.0
2013-12-23 14:30:00,33.11,33.13,33.04,33.07,48800.0,27.4917,27.5083,27.4335,27.4585,48800.0
2013-12-23 15:00:00,33.07,33.12,33.07,33.11,72500.0,27.4585,27.5,27.4585,27.4917,72500.0
2013-12-23 15:30:00,33.11,33.14,33.06,33.1,167100.0,27.4917,27.5166,27.4502,27.4834,167100.0
2013-12-24 09:30:00,33.2,33.43,33.17,33.39,84200.0,27.5664,27.7574,27.5415,27.7242,84200.0
2013-12-24 10:00:00,33.41,33.59,33.37,33.58,53500.0,27.7408,27.8902,27.7076,27.8819,53500.0
2013-12-24 10:30:00,33.58,33.8,33.58,33.79,152900.0,27.8819,28.0646,27.8819,28.0563,152900.0
2013-12-24 11:00:00,33.8,33.88,33.64,33.66,133400.0,28.0646,28.131,27.9317,27.9483,133400.0
2013-12-24 11:30:00,33.66,33.88,33.65,33.84,77900.0,27.9483,28.131,27.94,28.0978,77900.0
2013-12-24 12:00:00,33.85,33.96,33.81,33.95,106000.0,28.1061,28.1974,28.0729,28.1891,106000.0
2013-12-24 12:30:00,33.95,34.0,33.81,33.99,272100.0,28.1891,28.2306,28.0729,28.2223,272100.0
2013-12-26 09:30:00,34.01,34.13,33.66,33.66,104300.0,28.239,28.3386,27.9483,27.9483,104300.0
2013-12-26 10:00:00,33.68,33.79,33.67,33.76,52800.0,27.9649,28.0563,27.9566,28.0314,52800.0
2013-12-26 10:30:00,33.76,33.8,33.62,33.74,113100.0,28.0314,28.0646,27.9151,28.0148,113100.0
2013-12-26 11:00:00,33.74,33.8,33.72,33.75,63800.0,28.0148,28.0646,27.9982,28.0231,63800.0
2013-12-26 11:30:00,33.75,33.82,33.72,33.75,48000.0,28.0231,28.0812,27.9982,28.0231,48000.0
2013-12-26 12:00:00,33.74,33.79,33.73,33.78,66000.0,28.0148,28.0563,28.0065,28.048,66000.0
2013-12-26 12:30:00,33.77,33.89,33.77,33.85,49000.0,28.0397,28.1393,28.0397,28.1061,49000.0
2013-12-26 13:00:00,33.85,33.91,33.84,33.85,51100.0,28.1061,28.1559,28.0978,28.1061,51100.0
2013-12-26 13:30:00,33.85,33.85,33.77,33.83,44700.0,28.1061,28.1061,28.0397,28.0895,44700.0
2013-12-26 14:00:00,33.83,33.99,33.83,33.88,87100.0,28.0895,28.2223,28.0895,28.131,87100.0
2013-12-26 14:30:00,33.88,33.91,33.82,33.9,46000.0,28.131,28.1559,28.0812,28.1476,46000.0
2013-12-26 15:00:00,33.9,33.95,33.88,33.95,54200.0,28.1476,28.1891,28.131,28.1891,54200.0
2013-12-26 15:30:00,33.94,34.02,33.94,33.96,193800.0,28.1808,28.2473,28.1808,28.1974,193800.0
2013-12-27 09:30:00,34.13,34.13,33.89,33.9,27700.0,28.3386,28.3386,28.1393,28.1476,27700.0
2013-12-27 10:00:00,33.89,34.02,33.88,33.96,32600.0,28.1393,28.2473,28.131,28.1974,32600.0
2013-12-27 10:30:00,33.99,33.99,33.78,33.84,44600.0,28.2223,28.2223,28.048,28.0978,44600.0
2013-12-27 11:00:00,33.86,33.96,33.83,33.88,30700.0,28.1144,28.1974,28.0895,28.131,30700.0
2013-12-27 11:30:00,33.88,33.92,33.76,33.76,59300.0,28.131,28.1642,28.0314,28.0314,59300.0
2013-12-27 12:00:00,33.75,33.78,33.67,33.69,59000.0,28.0231,28.048,27.9566,27.9733,59000.0
2013-12-27 12:30:00,33.7,33.71,33.65,33.66,24000.0,27.9816,27.9899,27.94,27.9483,24000.0
2013-12-27 13:00:00,33.66,33.72,33.65,33.72,29600.0,27.9483,27.9982,27.94,27.9982,29600.0
2013-12-27 13:30:00,33.71,33.76,33.69,33.76,27200.0,27.9899,28.0314,27.9733,28.0314,27200.0
2013-12-27 14:00:00,33.76,33.86,33.74,33.86,43400.0,28.0314,28.1144,28.0148,28.1144,43400.0
2013-12-27 14:30:00,33.86,33.89,33.79,33.81,39100.0,28.1144,28.1393,28.0563,28.0729,39100.0
2013-12-27 15:00:00,33.81,33.82,33.75,33.77,41500.0,28.0729,28.0812,28.0231,28.0397,41500.0
2013-12-27 15:30:00,33.78,33.83,33.77,33.82,111900.0,28.048,28.0895,28.0397,28.0812,111900.0
2013-12-30 09:30:00,33.75,33.95,33.66,33.91,63200.0,28.0231,28.1891,27.9483,28.1559,63200.0
2013-12-30 10:00:00,33.93,34.19,33.93,34.14,118600.0,28.1725,28.3884,28.1725,28.3469,118600.0
2013-12-30 10:30:00,34.14,34.27,34.11,34.27,58400.0,28.3469,28.4548,28.322,28.4548,58400.0
2013-12-30 11:00:00,34.27,34.33,34.2,34.31,77000.0,28.4548,28.5047,28.3967,28.488,77000.0
2013-12-30 11:30:00,34.31,34.37,34.27,34.35,71000.0,28.488,28.5379,28.4548,28.5213,71000.0
2013-12-30 12:00:00,34.35,34.35,34.15,34.16,108200.0,28.5213,28.5213,28.3552,28.3635,108200.0
2013-12-30 12:30:00,34.16,34.17,34.12,34.17,28900.0,28.3635,28.3718,28.3303,28.3718,28900.0
2013-12-30 13:00:00,34.17,34.2,34.14,34.15,36100.0,28.3718,28.3967,28.3469,28.3552,36100.0
2013-12-30 13:30:00,34.15,34.19,34.09,34.13,37000.0,28.3552,28.3884,28.3054,28.3386,37000.0
2013-12-30 14:00:00,34.12,34.18,34.11,34.18,34200.0,28.3303,28.3801,28.322,28.3801,34200.0
2013-12-30 14:30:00,34.18,34.3,34.17,34.27,43900.0,28.3801,28.4797,28.3718,28.4548,43900.0
2013-12-30 15:00:00,34.27,34.27,34.17,34.17,48400.0,28.4548,28.4548,28.3718,28.3718,48400.0
2013-12-30 15:30:00,34.17,34.19,34.1,34.14,156100.0,28.3718,28.3884,28.3137,28.3469,156100.0
2013-12-31 09:30:00,34.27,34.28,34.1,34.21,35400.0,28.4548,28.4631,28.3137,28.405,35400.0
2013-12-31 10:00:00,34.22,34.24,33.96,34.12,36700.0,28.4133,28.4299,28.1974,28.3303,36700.0
2013-12-31 10:30:00,34.12,34.14,34.0,34.07,46400.0,28.3303,28.3469,28.2306,28.2888,46400.0
2013-12-31 11:00:00,34.08,34.15,34.08,34.1,26200.0,28.2971,28.3552,28.2971,28.3137,26200.0
2013-12-31 11:30:00,34.1,34.12,33.97,33.97,31000.0,28.3137,28.3303,28.2057,28.2057,31000.0
2013-12-31 12:00:00,33.98,33.98,33.89,33.89,23300.0,28.214,28.214,28.1393,28.1393,23300.0
2013-12-31 12:30:00,33.9,33.94,33.81,33.83,35700.0,28.1476,28.1808,28.0729,28.0895,35700.0
2013-12-31 13:00:00,33.83,33.85,33.78,33.84,26300.0,28.0895,28.1061,28.048,28.0978,26300.0
2013-12-31 13:30:00,33.85,33.98,33.84,33.95,39300.0,28.1061,28.214,28.0978,28.1891,39300.0
2013-12-31 14:00:00,33.95,34.04,33.95,33.98,39100.0,28.1891,28.2639,28.1891,28.214,39100.0
2013-12-31 14:30:00,33.98,34.0,33.93,33.95,45700.0,28.214,28.2306,28.1725,28.1891,45700.0
2013-12-31 15:00:00,33.96,34.0,33.9,34.0,66100.0,28.1974,28.2306,28.1476,28.2306,66100.0
2013-12-31 15:30:00,34.0,34.1,33.97,34.04,173700.0,28.2306,28.3137,28.2057,28.2639,173700.0
2014-01-02 09:30:00,34.02,34.02,33.75,33.97,90700.0,28.2473,28.2473,28.0231,28.2057,90700.0
2014-01-02 10:00:00,33.96,34.0,33.73,33.9,165700.0,28.1974,28.2306,28.0065,28.1476,165700.0
2014-01-02 10:30:00,33.9,34.04,33.88,33.96,122900.0,28.1476,28.2639,28.131,28.1974,122900.0
2014-01-02 11:00:00,33.97,33.97,33.75,33.76,96000.0,28.2057,28.2057,28.0231,28.0314,96000.0
2014-01-02 11:30:00,33.77,33.84,33.46,33.61,93600.0,28.0397,28.0978,27.7823,27.9068,93600.0
2014-01-02 12:00:00,33.6,33.7,33.6,33.66,36500.0,27.8985,27.9816,27.8985,27.9483,36500.0
2014-01-02 12:30:00,33.65,33.67,33.56,33.65,45000.0,27.94,27.9566,27.8653,27.94,45000.0
2014-01-02 13:00:00,33.66,33.72,33.59,33.72,60700.0,27.9483,27.9982,27.8902,27.9982,60700.0
2014-01-02 13:30:00,33.72,33.76,33.66,33.7,74500.0,27.9982,28.0314,27.9483,27.9816,74500.0
2014-01-02 14:00:00,33.7,33.72,33.63,33.64,70900.0,27.9816,27.9982,27.9234,27.9317,70900.0
2014-01-02 14:30:00,33.64,33.69,33.56,33.57,85600.0,27.9317,27.9733,27.8653,27.8736,85600.0
2014-01-02 15:00:00,33.57,33.69,33.56,33.67,74200.0,27.8736,27.9733,27.8653,27.9566,74200.0
2014-01-02 15:30:00,33.66,33.76,33.62,33.73,152600.0,27.9483,28.0314,27.9151,28.0065,152600.0
2014-01-03 09:30:00,33.7,33.75,33.63,33.65,53400.0,27.9816,28.0231,27.9234,27.94,53400.0
2014-01-03 10:00:00,33.65,33.87,33.65,33.75,102200.0,27.94,28.1227,27.94,28.0231,102200.0
2014-01-03 10:30:00,33.75,33.83,33.66,33.66,60400.0,28.0231,28.0895,27.9483,27.9483,60400.0
2014-01-03 11:00:00,33.66,33.72,33.61,33.63,61300.0,27.9483,27.9982,27.9068,27.9234,61300.0
2014-01-03 11:30:00,33.64,33.65,33.51,33.54,49600.0,27.9317,27.94,27.8238,27.8487,49600.0
2014-01-03 12:00:00,33.54,33.68,33.5,33.68,41900.0,27.8487,27.9649,27.8155,27.9649,41900.0
2014-01-03 12:30:00,33.68,33.71,33.67,33.68,43400.0,27.9649,27.9899,27.9566,27.9649,43400.0
2014-01-03 13:00:00,33.69,33.71,33.67,33.67,38200.0,27.9733,27.9899,27.9566,27.9566,38200.0
2014-01-03 13:30:00,33.67,33.67,33.61,33.63,34400.0,27.9566,27.9566,27.9068,27.9234,34400.0
2014-01-03 14:00:00,33.64,33.73,33.63,33.73,88600.0,27.9317,28.0065,27.9234,28.0065,88600.0
2014-01-03 14:30:00,33.73,33.75,33.68,33.74,52100.0,28.0065,28.0231,27.9649,28.0148,52100.0
2014-01-03 15:00:00,33.73,33.83,33.73,33.78,102800.0,28.0065,28.0895,28.0065,28.048,102800.0
2014-01-03 15:30:00,33.78,33.8,33.63,33.67,235600.0,28.048,28.0646,27.9234,27.9566,235600.0
2014-01-06 09:30:00,33.91,34.07,33.75,34.03,137700.0,28.1559,28.2888,28.0231,28.2556,137700.0
2014-01-06 10:00:00,34.04,34.13,33.96,34.04,80600.0,28.2639,28.3386,28.1974,28.2639,80600.0
2014-01-06 10:30:00,34.04,34.06,33.68,33.7,78900.0,28.2639,28.2805,27.9649,27.9816,78900.0
2014-01-06 11:00:00,33.7,33.74,33.57,33.61,53900.0,27.9816,28.0148,27.8736,27.9068,53900.0
2014-01-06 11:30:00,33.6,33.61,33.54,33.61,49700.0,27.8985,27.9068,27.8487,27.9068,49700.0
2014-01-06 12:00:00,33.6,33.68,33.6,33.66,62800.0,27.8985,27.9649,27.8985,27.9483,62800.0
2014-01-06 12:30:00,33.65,33.69,33.6,33.62,54300.0,27.94,27.9733,27.8985,27.9151,54300.0
2014-01-06 13:00:00,33.62,33.68,33.55,33.65,45900.0,27.9151,27.9649,27.857,27.94,45900.0
2014-01-06 13:30:00,33.65,33.76,33.65,33.72,51800.0,27.94,28.0314,27.94,27.9982,51800.0
2014-01-06 14:00:00,33.72,33.77,33.71,33.73,37400.0,27.9982,28.0397,27.9899,28.0065,37400.0
2014-01-06 14:30:00,33.72,33.82,33.72,33.77,53600.0,27.9982,28.0812,27.9982,28.0397,53600.0
2014-01-06 15:00:00,33.77,33.79,33.72,33.76,91900.0,28.0397,28.0563,27.9982,28.0314,91900.0
2014-01-06 15:30:00,33.75,33.75,33.64,33.65,137100.0,28.0231,28.0231,27.9317,27.94,137100.0
2014-01-07 09:30:00,33.68,33.94,33.65,33.89,49400.0,27.9649,28.1808,27.94,28.1393,49400.0
2014-01-07 10:00:00,33.9,34.13,33.9,34.12,63500.0,28.1476,28.3386,28.1476,28.3303,63500.0
2014-01-07 10:30:00,34.12,34.26,34.1,34.19,63200.0,28.3303,28.4465,28.3137,28.3884,63200.0
2014-01-07 11:00:00,34.19,34.24,34.14,34.15,45700.0,28.3884,28.4299,28.3469,28.3552,45700.0
2014-01-07 11:30:00,34.15,34.15,34.01,34.06,31000.0,28.3552,28.3552,28.239,28.2805,31000.0
2014-01-07 12:00:00,34.06,34.11,34.04,34.05,26800.0,28.2805,28.322,28.2639,28.2722,26800.0
2014-01-07 12:30:00,34.05,34.07,34.01,34.04,27600.0,28.2722,28.2888,28.239,28.2639,27600.0
2014-01-07 13:00:00,34.04,34.08,34.01,34.03,27400.0,28.2639,28.2971,28.239,28.2556,27400.0
2014-01-07 13:30:00,34.02,34.06,33.97,33.98,32800.0,28.2473,28.2805,28.2057,28.214,32800.0
2014-01-07 14:00:00,33.97,33.97,33.84,33.89,43500.0,28.2057,28.2057,28.0978,28.1393,43500.0
2014-01-07 14:30:00,33.9,33.95,33.89,33.89,54300.0,28.1476,28.1891,28.1393,28.1393,54300.0
2014-01-07 15:00:00,33.9,33.94,33.9,33.92,46500.0,28.1476,28.1808,28.1476,28.1642,46500.0
2014-01-07 15:30:00,33.91,33.97,33.89,33.91,171900.0,28.1559,28.2057,28.1393,28.1559,171900.0
2014-01-08 09:30:00,33.92,33.99,33.64,33.74,50900.0,28.1642,28.2223,27.9317,28.0148,50900.0
2014-01-08 10:00:00,33.74,33.98,33.73,33.92,71000.0,28.0148,28.214,28.0065,28.1642,71000.0
2014-01-08 10:30:00,33.92,34.03,33.87,33.88,92100.0,28.1642,28.2556,28.1227,28.131,92100.0
2014-01-08 11:00:00,33.88,33.9,33.81,33.86,60300.0,28.131,28.1476,28.0729,28.1144,60300.0
2014-01-08 11:30:00,33.86,34.08,33.85,34.05,89100.0,28.1144,28.2971,28.1061,28.2722,89100.0
2014-01-08 12:00:00,34.05,34.09,34.02,34.05,86800.0,28.2722,28.3054,28.2473,28.2722,86800.0
2014-01-08 12:30:00,34.05,34.15,33.94,33.96,69500.0,28.2722,28.3552,28.1808,28.1974,69500.0
2014-01-08 13:00:00,33.96,33.98,33.84,33.87,37800.0,28.1974,28.214,28.0978,28.1227,37800.0
2014-01-08 13:30:00,33.87,34.0,33.86,33.97,40400.0,28.1227,28.2306,28.1144,28.2057,40400.0
2014-01-08 14:00:00,33.97,34.08,33.91,33.91,98500.0,28.2057,28.2971,28.1559,28.1559,98500.0
2014-01-08 14:30:00,33.91,34.05,33.89,34.04,80500.0,28.1559,28.2722,28.1393,28.2639,80500.0
2014-01-08 15:00:00,34.05,34.07,33.89,33.91,84000.0,28.2722,28.2888,28.1393,28.1559,84000.0
2014-01-08 15:30:00,33.91,34.11,33.9,34.05,172000.0,28.1559,28.322,28.1476,28.2722,172000.0
2014-01-09 09:30:00,34.06,34.3,34.02,34.18,64900.0,28.2805,28.4797,28.2473,28.3801,64900.0
2014-01-09 10:00:00,34.17,34.18,33.85,33.98,79300.0,28.3718,28.3801,28.1061,28.214,79300.0
2014-01-09 10:30:00,33.96,34.02,33.84,33.9,70100.0,28.1974,28.2473,28.0978,28.1476,70100.0
2014-01-09 11:00:00,33.9,33.9,33.69,33.76,85900.0,28.1476,28.1476,27.9733,28.0314,85900.0
2014-01-09 11:30:00,33.77,33.84,33.69,33.72,64900.0,28.0397,28.0978,27.9733,27.9982,64900.0
2014-01-09 12:00:00,33.74,33.8,33.72,33.73,66600.0,28.0148,28.0646,27.9982,28.0065,66600.0
2014-01-09 12:30:00,33.73,33.84,33.73,33.83,57300.0,28.0065,28.0978,28.0065,28.0895,57300.0
2014-01-09 13:00:00,33.83,33.83,33.76,33.79,40600.0,28.0895,28.0895,28.0314,28.0563,40600.0
2014-01-09 13:30:00,33.79,33.86,33.79,33.81,82800.0,28.0563,28.1144,28.0563,28.0729,82800.0
2014-01-09 14:00:00,33.81,33.82,33.74,33.75,51800.0,28.0729,28.0812,28.0148,28.0231,51800.0
2014-01-09 14:30:00,33.74,33.79,33.68,33.69,96600.0,28.0148,28.0563,27.9649,27.9733,96600.0
2014-01-09 15:00:00,33.7,33.8,33.64,33.79,202800.0,27.9816,28.0646,27.9317,28.0563,202800.0
2014-01-09 15:30:00,33.79,33.84,33.74,33.76,335400.0,28.0563,28.0978,28.0148,28.0314,335400.0
2014-01-10 09:30:00,33.96,34.04,33.83,33.87,70900.0,28.1974,28.2639,28.0895,28.1227,70900.0
2014-01-10 10:00:00,33.85,33.89,33.67,33.85,48900.0,28.1061,28.1393,27.9566,28.1061,48900.0
2014-01-10 10:30:00,33.86,33.88,33.77,33.77,55200.0,28.1144,28.131,28.0397,28.0397,55200.0
2014-01-10 11:00:00,33.76,33.93,33.76,33.83,51400.0,28.0314,28.1725,28.0314,28.0895,51400.0
2014-01-10 11:30:00,33.82,34.0,33.8,33.97,55900.0,28.0812,28.2306,28.0646,28.2057,55900.0
2014-01-10 12:00:00,33.97,34.04,33.93,33.97,42900.0,28.2057,28.2639,28.1725,28.2057,42900.0
2014-01-10 12:30:00,33.96,34.03,33.95,33.96,77700.0,28.1974,28.2556,28.1891,28.1974,77700.0
2014-01-10 13:00:00,33.96,34.0,33.9,33.94,59300.0,28.1974,28.2306,28.1476,28.1808,59300.0
2014-01-10 13:30:00,33.94,33.94,33.82,33.83,58400.0,28.1808,28.1808,28.0812,28.0895,58400.0
2014-01-10 14:00:00,33.84,33.87,33.77,33.78,67500.0,28.0978,28.1227,28.0397,28.048,67500.0
2014-01-10 14:30:00,33.78,33.85,33.73,33.85,56300.0,28.048,28.1061,28.0065,28.1061,56300.0
2014-01-10 15:00:00,33.84,33.96,33.84,33.95,99200.0,28.0978,28.1974,28.0978,28.1891,99200.0
2014-01-10 15:30:00,33.95,34.03,33.92,34.02,214200.0,28.1891,28.2556,28.1642,28.2473,214200.0
2014-01-13 09:30:00,33.84,33.98,33.69,33.74,45400.0,28.0978,28.214,27.9733,28.0148,45400.0
2014-01-13 10:00:00,33.78,33.94,33.76,33.91,70100.0,28.048,28.1808,28.0314,28.1559,70100.0
2014-01-13 10:30:00,33.9,34.02,33.9,33.98,39400.0,28.1476,28.2473,28.1476,28.214,39400.0
2014-01-13 11:00:00,33.97,33.97,33.86,33.87,75500.0,28.2057,28.2057,28.1144,28.1227,75500.0
2014-01-13 11:30:00,33.89,34.03,33.85,33.98,52300.0,28.1393,28.2556,28.1061,28.214,52300.0
2014-01-13 12:00:00,33.98,34.0,33.8,33.81,28400.0,28.214,28.2306,28.0646,28.0729,28400.0
2014-01-13 12:30:00,33.8,33.8,33.58,33.6,48900.0,28.0646,28.0646,27.8819,27.8985,48900.0
2014-01-13 13:00:00,33.58,33.64,33.47,33.48,83800.0,27.8819,27.9317,27.7906,27.7989,83800.0
2014-01-13 13:30:00,33.47,33.48,33.36,33.39,60800.0,27.7906,27.7989,27.6992,27.7242,60800.0
2014-01-13 14:00:00,33.39,33.47,33.36,33.42,101000.0,27.7242,27.7906,27.6992,27.7491,101000.0
2014-01-13 14:30:00,33.42,33.42,33.24,33.26,60500.0,27.7491,27.7491,27.5996,27.6162,60500.0
2014-01-13 15:00:00,33.26,33.26,33.1,33.22,112400.0,27.6162,27.6162,27.4834,27.583,112400.0
2014-01-13 15:30:00,33.22,33.28,33.12,33.26,183400.0,27.583,27.6328,27.5,27.6162,183400.0
2014-01-14 09:30:00,33.36,33.57,33.21,33.32,41700.0,27.6992,27.8736,27.5747,27.666,41700.0
2014-01-14 10:00:00,33.31,33.48,33.31,33.43,48900.0,27.6577,27.7989,27.6577,27.7574,48900.0
2014-01-14 10:30:00,33.43,33.55,33.4,33.54,67700.0,27.7574,27.857,27.7325,27.8487,67700.0
2014-01-14 11:00:00,33.55,33.68,33.55,33.63,71100.0,27.857,27.9649,27.857,27.9234,71100.0
2014-01-14 11:30:00,33.64,33.65,33.57,33.64,57500.0,27.9317,27.94,27.8736,27.9317,57500.0
2014-01-14 12:00:00,33.65,33.78,33.62,33.77,66900.0,27.94,28.048,27.9151,28.0397,66900.0
2014-01-14 12:30:00,33.77,33.78,33.6,33.61,122000.0,28.0397,28.048,27.8985,27.9068,122000.0
2014-01-14 13:00:00,33.61,33.66,33.58,33.6,78700.0,27.9068,27.9483,27.8819,27.8985,78700.0
2014-01-14 13:30:00,33.61,33.74,33.61,33.66,61400.0,27.9068,28.0148,27.9068,27.9483,61400.0
2014-01-14 14:00:00,33.66,33.66,33.55,33.58,74000.0,27.9483,27.9483,27.857,27.8819,74000.0
2014-01-14 14:30:00,33.58,33.64,33.57,33.61,72000.0,27.8819,27.9317,27.8736,27.9068,72000.0
2014-01-14 15:00:00,33.61,33.76,33.6,33.76,52700.0,27.9068,28.0314,27.8985,28.0314,52700.0
2014-01-14 15:30:00,33.76,33.77,33.66,33.72,256100.0,28.0314,28.0397,27.9483,27.9982,256100.0
2014-01-15 09:30:00,33.8,34.03,33.74,33.81,80500.0,28.0646,28.2556,28.0148,28.0729,80500.0
2014-01-15 10:00:00,33.82,33.84,33.59,33.68,128800.0,28.0812,28.0978,27.8902,27.9649,128800.0
2014-01-15 10:30:00,33.69,33.8,33.69,33.74,62100.0,27.9733,28.0646,27.9733,28.0148,62100.0
2014-01-15 11:00:00,33.75,33.91,33.75,33.78,73900.0,28.0231,28.1559,28.0231,28.048,73900.0
2014-01-15 11:30:00,33.78,33.8,33.66,33.66,38800.0,28.048,28.0646,27.9483,27.9483,38800.0
2014-01-15 12:00:00,33.66,33.72,33.66,33.68,33900.0,27.9483,27.9982,27.9483,27.9649,33900.0
2014-01-15 12:30:00,33.68,33.68,33.59,33.64,35700.0,27.9649,27.9649,27.8902,27.9317,35700.0
2014-01-15 13:00:00,33.64,33.65,33.52,33.55,39000.0,27.9317,27.94,27.8321,27.857,39000.0
2014-01-15 13:30:00,33.56,33.56,33.45,33.49,87100.0,27.8653,27.8653,27.774,27.8072,87100.0
2014-01-15 14:00:00,33.5,33.58,33.45,33.56,66400.0,27.8155,27.8819,27.774,27.8653,66400.0
2014-01-15 14:30:00,33.57,33.59,33.55,33.57,47400.0,27.8736,27.8902,27.857,27.8736,47400.0
2014-01-15 15:00:00,33.57,33.58,33.46,33.46,83200.0,27.8736,27.8819,27.7823,27.7823,83200.0
2014-01-15 15:30:00,33.47,33.62,33.47,33.6,160600.0,27.7906,27.9151,27.7906,27.8985,160600.0
2014-01-16 09:30:00,33.52,33.64,33.42,33.57,41900.0,27.8321,27.9317,27.7491,27.8736,41900.0
2014-01-16 10:00:00,33.54,33.64,33.51,33.52,77600.0,27.8487,27.9317,27.8238,27.8321,77600.0
2014-01-16 10:30:00,33.53,33.55,33.39,33.39,56800.0,27.8404,27.857,27.7242,27.7242,56800.0
2014-01-16 11:00:00,33.4,33.57,33.36,33.56,52000.0,27.7325,27.8736,27.6992,27.8653,52000.0
2014-01-16 11:30:00,33.56,33.66,33.54,33.65,35300.0,27.8653,27.9483,27.8487,27.94,35300.0
2014-01-16 12:00:00,33.65,33.7,33.61,33.7,28500.0,27.94,27.9816,27.9068,27.9816,28500.0
2014-01-16 12:30:00,33.7,33.71,33.63,33.66,27700.0,27.9816,27.9899,27.9234,27.9483,27700.0
2014-01-16 13:00:00,33.66,33.75,33.63,33.74,37200.0,27.9483,28.0231,27.9234,28.0148,37200.0
2014-01-16 13:30:00,33.74,33.74,33.63,33.64,32300.0,28.0148,28.0148,27.9234,27.9317,32300.0
2014-01-16 14:00:00,33.65,33.68,33.56,33.6,30500.0,27.94,27.9649,27.8653,27.8985,30500.0
2014-01-16 14:30:00,33.61,33.63,33.58,33.62,21700.0,27.9068,27.9234,27.8819,27.9151,21700.0
2014-01-16 15:00:00,33.62,33.66,33.59,33.63,83300.0,27.9151,27.9483,27.8902,27.9234,83300.0
2014-01-16 15:30:00,33.62,33.68,33.57,33.67,136700.0,27.9151,27.9649,27.8736,27.9566,136700.0
2014-01-17 09:30:00,33.68,33.68,33.34,33.41,142000.0,27.9649,27.9649,27.6826,27.7408,142000.0
2014-01-17 10:00:00,33.42,33.46,33.38,33.38,48800.0,27.7491,27.7823,27.7159,27.7159,48800.0
2014-01-17 10:30:00,33.38,33.4,33.27,33.3,46800.0,27.7159,27.7325,27.6245,27.6494,46800.0
2014-01-17 11:00:00,33.3,33.34,33.14,33.15,101600.0,27.6494,27.6826,27.5166,27.5249,101600.0
2014-01-17 11:30:00,33.17,33.21,33.08,33.21,31400.0,27.5415,27.5747,27.4668,27.5747,31400.0
2014-01-17 12:00:00,33.2,33.25,33.19,33.23,66700.0,27.5664,27.6079,27.5581,27.5913,66700.0
2014-01-17 12:30:00,33.23,33.25,33.19,33.2,39600.0,27.5913,27.6079,27.5581,27.5664,39600.0
2014-01-17 13:00:00,33.21,33.23,33.06,33.06,74200.0,27.5747,27.5913,27.4502,27.4502,74200.0
2014-01-17 13:30:00,33.07,33.11,33.04,33.07,47300.0,27.4585,27.4917,27.4335,27.4585,47300.0
2014-01-17 14:00:00,33.07,33.07,32.99,33.02,56700.0,27.4585,27.4585,27.392,27.4169,56700.0
2014-01-17 14:30:00,33.02,33.03,32.99,33.02,32500.0,27.4169,27.4252,27.392,27.4169,32500.0
2014-01-17 15:00:00,33.04,33.09,32.99,33.08,57700.0,27.4335,27.4751,27.392,27.4668,57700.0
2014-01-17 15:30:00,33.08,33.13,33.02,33.07,180900.0,27.4668,27.5083,27.4169,27.4585,180900.0
2014-01-21 09:30:00,33.2,33.25,33.06,33.13,108400.0,27.5664,27.6079,27.4502,27.5083,108400.0
2014-01-21 10:00:00,33.12,33.2,32.97,33.06,104100.0,27.5,27.5664,27.3754,27.4502,104100.0
2014-01-21 10:30:00,33.05,33.07,32.85,32.95,100300.0,27.4419,27.4585,27.2758,27.3588,100300.0
2014-01-21 11:00:00,32.96,32.98,32.74,32.75,58200.0,27.3671,27.3837,27.1845,27.1928,58200.0
2014-01-21 11:30:00,32.75,32.81,32.72,32.8,39900.0,27.1928,27.2426,27.1678,27.2343,39900.0
2014-01-21 12:00:00,32.81,32.85,32.71,32.81,54200.0,27.2426,27.2758,27.1595,27.2426,54200.0
2014-01-21 12:30:00,32.81,32.84,32.8,32.83,34600.0,27.2426,27.2675,27.2343,27.2592,34600.0
2014-01-21 13:00:00,32.83,32.84,32.77,32.83,35600.0,27.2592,27.2675,27.2094,27.2592,35600.0
2014-01-21 13:30:00,32.84,32.92,32.83,32.88,36800.0,27.2675,27.3339,27.2592,27.3007,36800.0
2014-01-21 14:00:00,32.89,32.93,32.84,32.84,34700.0,27.309,27.3422,27.2675,27.2675,34700.0
2014-01-21 14:30:00,32.84,32.91,32.72,32.8,69600.0,27.2675,27.3256,27.1678,27.2343,69600.0
2014-01-21 15:00:00,32.8,32.9,32.77,32.87,46900.0,27.2343,27.3173,27.2094,27.2924,46900.0
2014-01-21 15:30:00,32.87,32.97,32.85,32.97,197800.0,27.2924,27.3754,27.2758,27.3754,197800.0
2014-01-22 09:30:00,33.08,33.12,32.92,33.01,85700.0,27.4668,27.5,27.3339,27.4086,85700.0
2014-01-22 10:00:00,33.01,33.04,32.86,32.87,78700.0,27.4086,27.4335,27.2841,27.2924,78700.0
2014-01-22 10:30:00,32.87,32.91,32.79,32.84,48000.0,27.2924,27.3256,27.226,27.2675,48000.0
2014-01-22 11:00:00,32.84,32.91,32.82,32.86,46200.0,27.2675,27.3256,27.2509,27.2841,46200.0
2014-01-22 11:30:00,32.86,32.9,32.77,32.8,52900.0,27.2841,27.3173,27.2094,27.2343,52900.0
2014-01-22 12:00:00,32.8,32.84,32.76,32.82,47300.0,27.2343,27.2675,27.2011,27.2509,47300.0
2014-01-22 12:30:00,32.83,32.85,32.8,32.82,35200.0,27.2592,27.2758,27.2343,27.2509,35200.0
2014-01-22 13:00:00,32.82,32.91,32.78,32.9,59800.0,27.2509,27.3256,27.2177,27.3173,59800.0
2014-01-22 13:30:00,32.9,32.91,32.8,32.87,53600.0,27.3173,27.3256,27.2343,27.2924,53600.0
2014-01-22 14:00:00,32.86,32.94,32.86,32.88,43300.0,27.2841,27.3505,27.2841,27.3007,43300.0
2014-01-22 14:30:00,32.89,32.91,32.88,32.9,46000.0,27.309,27.3256,27.3007,27.3173,46000.0
2014-01-22 15:00:00,32.9,32.94,32.88,32.94,56200.0,27.3173,27.3505,27.3007,27.3505,56200.0
2014-01-22 15:30:00,32.94,33.06,32.9,33.02,291700.0,27.3505,27.4502,27.3173,27.4169,291700.0
2014-01-23 09:30:00,32.74,32.82,32.55,32.7,101600.0,27.1845,27.2509,27.0267,27.1512,101600.0
2014-01-23 10:00:00,32.7,32.77,32.48,32.49,158100.0,27.1512,27.2094,26.9686,26.9769,158100.0
2014-01-23 10:30:00,32.49,32.5,32.37,32.39,69700.0,26.9769,26.9852,26.8772,26.8938,69700.0
2014-01-23 11:00:00,32.39,32.53,32.33,32.51,52000.0,26.8938,27.0101,26.844,26.9935,52000.0
2014-01-23 11:30:00,32.5,32.53,32.47,32.49,42700.0,26.9852,27.0101,26.9603,26.9769,42700.0
2014-01-23 12:00:00,32.5,32.51,32.29,32.3,66200.0,26.9852,26.9935,26.8108,26.8191,66200.0
2014-01-23 12:30:00,32.3,32.34,32.25,32.29,66700.0,26.8191,26.8523,26.7776,26.8108,66700.0
2014-01-23 13:00:00,32.29,32.32,32.24,32.27,86100.0,26.8108,26.8357,26.7693,26.7942,86100.0
2014-01-23 13:30:00,32.28,32.31,32.1,32.11,82700.0,26.8025,26.8274,26.6531,26.6614,82700.0
2014-01-23 14:00:00,32.11,32.13,32.0,32.01,107100.0,26.6614,26.678,26.57,26.5783,107100.0
2014-01-23 14:30:00,32.02,32.03,31.96,32.02,164100.0,26.5866,26.5949,26.5368,26.5866,164100.0
2014-01-23 15:00:00,32.04,32.04,31.93,31.94,205500.0,26.6032,26.6032,26.5119,26.5202,205500.0
2014-01-23 15:30:00,31.94,32.1,31.93,32.1,545600.0,26.5202,26.6531,26.5119,26.6531,545600.0
2014-01-24 09:30:00,31.95,31.98,31.57,31.82,117900.0,26.5285,26.5534,26.213,26.4206,117900.0
2014-01-24 10:00:00,31.81,31.9,31.68,31.87,99500.0,26.4123,26.487,26.3043,26.4621,99500.0
2014-01-24 10:30:00,31.87,31.87,31.59,31.59,161900.0,26.4621,26.4621,26.2296,26.2296,161900.0
2014-01-24 11:00:00,31.58,31.59,31.24,31.31,128200.0,26.2213,26.2296,25.939,25.9971,128200.0
2014-01-24 11:30:00,31.31,31.7,31.29,31.69,142000.0,25.9971,26.3209,25.9805,26.3126,142000.0
2014-01-24 12:00:00,31.69,31.69,31.41,31.45,129600.0,26.3126,26.3126,26.0801,26.1134,129600.0
2014-01-24 12:30:00,31.44,31.59,31.43,31.54,85700.0,26.105,26.2296,26.0967,26.1881,85700.0
2014-01-24 13:00:00,31.54,31.54,31.48,31.49,93600.0,26.1881,26.1881,26.1383,26.1466,93600.0
2014-01-24 13:30:00,31.48,31.5,31.4,31.43,91400.0,26.1383,26.1549,26.0718,26.0967,91400.0
2014-01-24 14:00:00,31.43,31.43,31.15,31.15,81200.0,26.0967,26.0967,25.8643,25.8643,81200.0
2014-01-24 14:30:00,31.16,31.24,31.16,31.22,88700.0,25.8726,25.939,25.8726,25.9224,88700.0
2014-01-24 15:00:00,31.21,31.21,31.03,31.05,130100.0,25.9141,25.9141,25.7646,25.7812,130100.0
2014-01-24 15:30:00,31.05,31.21,31.05,31.07,323900.0,25.7812,25.9141,25.7812,25.7978,323900.0
2014-01-27 09:30:00,31.3,31.53,31.03,31.3,84600.0,25.9888,26.1798,25.7646,25.9888,84600.0
2014-01-27 10:00:00,31.29,31.32,30.74,30.74,104300.0,25.9805,26.0054,25.5238,25.5238,104300.0
2014-01-27 10:30:00,30.73,31.06,30.71,30.97,119700.0,25.5155,25.7895,25.4989,25.7148,119700.0
2014-01-27 11:00:00,30.98,31.16,30.93,31.11,125600.0,25.7231,25.8726,25.6816,25.831,125600.0
2014-01-27 11:30:00,31.11,31.21,31.03,31.08,171500.0,25.831,25.9141,25.7646,25.8061,171500.0
2014-01-27 12:00:00,31.08,31.08,30.79,30.86,71300.0,25.8061,25.8061,25.5653,25.6235,71300.0
2014-01-27 12:30:00,30.85,30.95,30.76,30.77,61300.0,25.6152,25.6982,25.5404,25.5487,61300.0
2014-01-27 13:00:00,30.76,30.91,30.72,30.86,107600.0,25.5404,25.665,25.5072,25.6235,107600.0
2014-01-27 13:30:00,30.87,30.95,30.84,30.85,95500.0,25.6318,25.6982,25.6069,25.6152,95500.0
2014-01-27 14:00:00,30.84,31.04,30.84,31.04,132600.0,25.6069,25.7729,25.6069,25.7729,132600.0
2014-01-27 14:30:00,31.04,31.23,31.02,31.19,89500.0,25.7729,25.9307,25.7563,25.8975,89500.0
2014-01-27 15:00:00,31.18,31.31,31.17,31.2,230000.0,25.8892,25.9971,25.8809,25.9058,230000.0
2014-01-27 15:30:00,31.19,31.24,31.09,31.1,355000.0,25.8975,25.939,25.8144,25.8227,355000.0
2014-01-28 09:30:00,31.2,31.35,31.12,31.29,41600.0,25.9058,26.0303,25.8393,25.9805,41600.0
2014-01-28 10:00:00,31.29,31.39,31.23,31.28,84500.0,25.9805,26.0635,25.9307,25.9722,84500.0
2014-01-28 10:30:00,31.29,31.29,31.1,31.18,90500.0,25.9805,25.9805,25.8227,25.8892,90500.0
2014-01-28 11:00:00,31.18,31.26,31.08,31.08,58900.0,25.8892,25.9556,25.8061,25.8061,58900.0
2014-01-28 11:30:00,31.08,31.11,30.93,31.07,77000.0,25.8061,25.831,25.6816,25.7978,77000.0
2014-01-28 12:00:00,31.08,31.19,31.02,31.08,55200.0,25.8061,25.8975,25.7563,25.8061,55200.0
2014-01-28 12:30:00,31.09,31.09,30.92,30.96,144900.0,25.8144,25.8144,25.6733,25.7065,144900.0
2014-01-28 13:00:00,30.98,31.03,30.92,31.01,135100.0,25.7231,25.7646,25.6733,25.748,135100.0
2014-01-28 13:30:00,31.01,31.05,30.94,30.96,60900.0,25.748,25.7812,25.6899,25.7065,60900.0
2014-01-28 14:00:00,30.97,31.06,30.95,31.05,45300.0,25.7148,25.7895,25.6982,25.7812,45300.0
2014-01-28 14:30:00,31.04,31.06,31.01,31.04,94800.0,25.7729,25.7895,25.748,25.7729,94800.0
2014-01-28 15:00:00,31.04,31.09,30.96,31.06,146100.0,25.7729,25.8144,25.7065,25.7895,146100.0
2014-01-28 15:30:00,31.07,31.16,30.99,31.0,526700.0,25.7978,25.8726,25.7314,25.7397,526700.0
2014-01-29 09:30:00,30.73,31.28,30.36,31.02,128400.0,25.5155,25.9722,25.2083,25.7563,128400.0
2014-01-29 10:00:00,31.07,31.19,31.05,31.16,405000.0,25.7978,25.8975,25.7812,25.8726,405000.0
2014-01-29 10:30:00,31.16,31.46,31.16,31.44,299400.0,25.8726,26.1217,25.8726,26.105,299400.0
2014-01-29 11:00:00,31.44,31.48,31.36,31.48,101200.0,26.105,26.1383,26.0386,26.1383,101200.0
2014-01-29 11:30:00,31.48,31.57,31.36,31.57,64100.0,26.1383,26.213,26.0386,26.213,64100.0
2014-01-29 12:00:00,31.57,31.58,31.42,31.43,60200.0,26.213,26.2213,26.0884,26.0967,60200.0
2014-01-29 12:30:00,31.42,31.43,31.35,31.35,66900.0,26.0884,26.0967,26.0303,26.0303,66900.0
2014-01-29 13:00:00,31.34,31.37,31.3,31.37,66000.0,26.022,26.0469,25.9888,26.0469,66000.0
2014-01-29 13:30:00,31.36,31.37,31.25,31.31,74600.0,26.0386,26.0469,25.9473,25.9971,74600.0
2014-01-29 14:00:00,31.31,31.36,31.06,31.25,156100.0,25.9971,26.0386,25.7895,25.9473,156100.0
2014-01-29 14:30:00,31.25,31.37,31.1,31.13,127400.0,25.9473,26.0469,25.8227,25.8477,127400.0
2014-01-29 15:00:00,31.12,31.12,30.92,31.0,144000.0,25.8393,25.8393,25.6733,25.7397,144000.0
2014-01-29 15:30:00,30.99,31.13,30.96,31.06,312000.0,25.7314,25.8477,25.7065,25.7895,312000.0
2014-01-30 09:30:00,31.41,31.53,31.23,31.33,85800.0,26.0801,26.1798,25.9307,26.0137,85800.0
2014-01-30 10:00:00,31.32,31.38,31.26,31.33,66700.0,26.0054,26.0552,25.9556,26.0137,66700.0
2014-01-30 10:30:00,31.33,31.38,31.27,31.29,72000.0,26.0137,26.0552,25.9639,25.9805,72000.0
2014-01-30 11:00:00,31.29,31.42,31.27,31.3,95200.0,25.9805,26.0884,25.9639,25.9888,95200.0
2014-01-30 11:30:00,31.31,31.5,31.3,31.42,92000.0,25.9971,26.1549,25.9888,26.0884,92000.0
2014-01-30 12:00:00,31.42,31.48,31.42,31.46,47500.0,26.0884,26.1383,26.0884,26.1217,47500.0
2014-01-30 12:30:00,31.46,31.52,31.45,31.49,59300.0,26.1217,26.1715,26.1134,26.1466,59300.0
2014-01-30 13:00:00,31.49,31.5,31.46,31.49,68800.0,26.1466,26.1549,26.1217,26.1466,68800.0
2014-01-30 13:30:00,31.48,31.49,31.42,31.45,90500.0,26.1383,26.1466,26.0884,26.1134,90500.0
2014-01-30 14:00:00,31.45,31.46,31.41,31.46,66700.0,26.1134,26.1217,26.0801,26.1217,66700.0
2014-01-30 14:30:00,31.46,31.49,31.39,31.41,76900.0,26.1217,26.1466,26.0635,26.0801,76900.0
2014-01-30 15:00:00,31.41,31.48,31.41,31.46,106600.0,26.0801,26.1383,26.0801,26.1217,106600.0
2014-01-30 15:30:00,31.46,31.47,31.35,31.4,286800.0,26.1217,26.13,26.0303,26.0718,286800.0
2014-01-31 09:30:00,30.92,31.24,30.89,31.07,86100.0,25.6733,25.939,25.6484,25.7978,86100.0
2014-01-31 10:00:00,31.06,31.12,30.75,30.77,68400.0,25.7895,25.8393,25.5321,25.5487,68400.0
2014-01-31 10:30:00,30.78,31.06,30.78,30.96,117700.0,25.557,25.7895,25.557,25.7065,117700.0
2014-01-31 11:00:00,30.97,31.26,30.93,31.26,77100.0,25.7148,25.9556,25.6816,25.9556,77100.0
2014-01-31 11:30:00,31.27,31.31,31.18,31.28,85000.0,25.9639,25.9971,25.8892,25.9722,85000.0
2014-01-31 12:00:00,31.28,31.38,31.23,31.24,54200.0,25.9722,26.0552,25.9307,25.939,54200.0
2014-01-31 12:30:00,31.25,31.3,31.16,31.29,51000.0,25.9473,25.9888,25.8726,25.9805,51000.0
2014-01-31 13:00:00,31.29,31.33,31.2,31.25,56900.0,25.9805,26.0137,25.9058,25.9473,56900.0
2014-01-31 13:30:00,31.25,31.47,31.25,31.47,81100.0,25.9473,26.13,25.9473,26.13,81100.0
2014-01-31 14:00:00,31.47,31.48,31.36,31.38,48400.0,26.13,26.1383,26.0386,26.0552,48400.0
2014-01-31 14:30:00,31.38,31.43,31.34,31.37,63100.0,26.0552,26.0967,26.022,26.0469,63100.0
2014-01-31 15:00:00,31.37,31.38,31.25,31.29,74900.0,26.0469,26.0552,25.9473,25.9805,74900.0
2014-01-31 15:30:00,31.27,31.32,31.16,31.2,195700.0,25.9639,26.0054,25.8726,25.9058,195700.0
2014-02-03 09:30:00,31.18,31.33,31.08,31.3,119600.0,25.8892,26.0137,25.8061,25.9888,119600.0
2014-02-03 10:00:00,31.27,31.27,30.72,30.81,95500.0,25.9639,25.9639,25.5072,25.582,95500.0
2014-02-03 10:30:00,30.81,30.88,30.67,30.7,67900.0,25.582,25.6401,25.4657,25.4906,67900.0
2014-02-03 11:00:00,30.69,30.69,30.51,30.62,113700.0,25.4823,25.4823,25.3329,25.4242,113700.0
2014-02-03 11:30:00,30.6,30.71,30.45,30.46,73900.0,25.4076,25.4989,25.283,25.2913,73900.0
2014-02-03 12:00:00,30.45,30.5,30.32,30.41,75400.0,25.283,25.3246,25.1751,25.2498,75400.0
2014-02-03 12:30:00,30.41,30.45,30.34,30.36,62900.0,25.2498,25.283,25.1917,25.2083,62900.0
2014-02-03 13:00:00,30.36,30.39,30.16,30.18,76200.0,25.2083,25.2332,25.0422,25.0589,76200.0
2014-02-03 13:30:00,30.18,30.23,30.04,30.12,111900.0,25.0589,25.1004,24.9426,25.009,111900.0
2014-02-03 14:00:00,30.1,30.2,30.1,30.15,83800.0,24.9924,25.0755,24.9924,25.0339,83800.0
2014-02-03 14:30:00,30.15,30.17,29.96,29.97,97300.0,25.0339,25.0506,24.8762,24.8845,97300.0
2014-02-03 15:00:00,29.97,30.07,29.96,30.05,113500.0,24.8845,24.9675,24.8762,24.9509,113500.0
2014-02-03 15:30:00,30.05,30.08,29.99,30.03,335600.0,24.9509,24.9758,24.9011,24.9343,335600.0
2014-02-04 09:30:00,30.34,30.45,30.15,30.3,234000.0,25.1917,25.283,25.0339,25.1585,234000.0
2014-02-04 10:00:00,30.31,30.38,30.15,30.24,117500.0,25.1668,25.2249,25.0339,25.1087,117500.0
2014-02-04 10:30:00,30.25,30.56,30.25,30.43,163400.0,25.117,25.3744,25.117,25.2664,163400.0
2014-02-04 11:00:00,30.41,30.54,30.39,30.41,72800.0,25.2498,25.3578,25.2332,25.2498,72800.0
2014-02-04 11:30:00,30.42,30.55,30.39,30.55,58700.0,25.2581,25.3661,25.2332,25.3661,58700.0
2014-02-04 12:00:00,30.56,30.62,30.51,30.59,50100.0,25.3744,25.4242,25.3329,25.3993,50100.0
2014-02-04 12:30:00,30.59,30.71,30.59,30.6,70800.0,25.3993,25.4989,25.3993,25.4076,70800.0
2014-02-04 13:00:00,30.61,30.63,30.49,30.55,54500.0,25.4159,25.4325,25.3163,25.3661,54500.0
2014-02-04 13:30:00,30.55,30.59,30.46,30.46,49800.0,25.3661,25.3993,25.2913,25.2913,49800.0
2014-02-04 14:00:00,30.47,30.52,30.44,30.5,55400.0,25.2996,25.3412,25.2747,25.3246,55400.0
2014-02-04 14:30:00,30.49,30.52,30.47,30.5,85400.0,25.3163,25.3412,25.2996,25.3246,85400.0
2014-02-04 15:00:00,30.5,30.52,30.32,30.33,88100.0,25.3246,25.3412,25.1751,25.1834,88100.0
2014-02-04 15:30:00,30.33,30.49,30.32,30.41,321600.0,25.1834,25.3163,25.1751,25.2498,321600.0
2014-02-05 09:30:00,30.37,30.53,30.3,30.36,99200.0,25.2166,25.3495,25.1585,25.2083,99200.0
2014-02-05 10:00:00,30.37,30.5,29.96,29.99,109000.0,25.2166,25.3246,24.8762,24.9011,109000.0
2014-02-05 10:30:00,30.0,30.3,29.96,30.27,91800.0,24.9094,25.1585,24.8762,25.1336,91800.0
2014-02-05 11:00:00,30.25,30.36,30.18,30.35,88200.0,25.117,25.2083,25.0589,25.2,88200.0
2014-02-05 11:30:00,30.34,30.53,30.32,30.49,140200.0,25.1917,25.3495,25.1751,25.3163,140200.0
2014-02-05 12:00:00,30.49,30.76,30.46,30.66,109100.0,25.3163,25.5404,25.2913,25.4574,109100.0
2014-02-05 12:30:00,30.66,30.71,30.63,30.65,67400.0,25.4574,25.4989,25.4325,25.4491,67400.0
2014-02-05 13:00:00,30.66,30.86,30.66,30.73,111600.0,25.4574,25.6235,25.4574,25.5155,111600.0
2014-02-05 13:30:00,30.73,30.81,30.69,30.77,92500.0,25.5155,25.582,25.4823,25.5487,92500.0
2014-02-05 14:00:00,30.77,30.77,30.68,30.75,125700.0,25.5487,25.5487,25.474,25.5321,125700.0
2014-02-05 14:30:00,30.76,30.86,30.75,30.85,189700.0,25.5404,25.6235,25.5321,25.6152,189700.0
2014-02-05 15:00:00,30.86,30.9,30.83,30.89,202700.0,25.6235,25.6567,25.5986,25.6484,202700.0
2014-02-05 15:30:00,30.9,31.03,30.88,30.9,656000.0,25.6567,25.7646,25.6401,25.6567,656000.0
2014-02-06 09:30:00,29.91,30.8,28.18,30.01,713500.0,24.8347,25.5736,23.3982,24.9177,713500.0
2014-02-06 10:00:00,30.03,30.65,29.94,30.49,373000.0,24.9343,25.4491,24.8596,25.3163,373000.0
2014-02-06 10:30:00,30.49,30.51,30.23,30.42,297800.0,25.3163,25.3329,25.1004,25.2581,297800.0
2014-02-06 11:00:00,30.42,30.42,29.66,29.68,397600.0,25.2581,25.2581,24.6271,24.6437,397600.0
2014-02-06 11:30:00,29.69,29.92,29.48,29.79,388700.0,24.652,24.843,24.4776,24.735,388700.0
2014-02-06 12:00:00,29.79,29.91,29.42,29.69,164900.0,24.735,24.8347,24.4278,24.652,164900.0
2014-02-06 12:30:00,29.7,29.74,29.5,29.62,195800.0,24.6603,24.6935,24.4942,24.5939,195800.0
2014-02-06 13:00:00,29.63,29.69,29.49,29.5,197800.0,24.6022,24.652,24.4859,24.4942,197800.0
2014-02-06 13:30:00,29.5,29.61,29.49,29.58,161500.0,24.4942,24.5856,24.4859,24.5607,161500.0
2014-02-06 14:00:00,29.58,29.62,29.46,29.5,258100.0,24.5607,24.5939,24.461,24.4942,258100.0
2014-02-06 14:30:00,29.51,29.71,29.51,29.68,174900.0,24.5025,24.6686,24.5025,24.6437,174900.0
2014-02-06 15:00:00,29.68,29.76,29.61,29.72,286600.0,24.6437,24.7101,24.5856,24.6769,286600.0
2014-02-06 15:30:00,29.72,29.91,29.72,29.86,805800.0,24.6769,24.8347,24.6769,24.7932,805800.0
2014-02-07 09:30:00,30.1,30.81,30.03,30.52,311000.0,24.9924,25.582,24.9343,25.3412,311000.0
2014-02-07 10:00:00,30.52,30.7,30.28,30.48,189600.0,25.3412,25.4906,25.1419,25.3079,189600.0
2014-02-07 10:30:00,30.48,30.79,30.46,30.68,140700.0,25.3079,25.5653,25.2913,25.474,140700.0
2014-02-07 11:00:00,30.68,30.8,30.58,30.76,149300.0,25.474,25.5736,25.391,25.5404,149300.0
2014-02-07 11:30:00,30.76,30.8,30.71,30.78,107400.0,25.5404,25.5736,25.4989,25.557,107400.0
2014-02-07 12:00:00,30.78,30.86,30.75,30.81,154200.0,25.557,25.6235,25.5321,25.582,154200.0
2014-02-07 12:30:00,30.81,30.95,30.81,30.93,72100.0,25.582,25.6982,25.582,25.6816,72100.0
2014-02-07 13:00:00,30.94,30.97,30.91,30.95,91100.0,25.6899,25.7148,25.665,25.6982,91100.0
2014-02-07 13:30:00,30.94,31.06,30.93,31.04,165000.0,25.6899,25.7895,25.6816,25.7729,165000.0
2014-02-07 14:00:00,31.05,31.11,31.01,31.04,106600.0,25.7812,25.831,25.748,25.7729,106600.0
2014-02-07 14:30:00,31.04,31.52,31.04,31.51,252800.0,25.7729,26.1715,25.7729,26.1632,252800.0
2014-02-07 15:00:00,31.52,31.53,31.33,31.4,237800.0,26.1715,26.1798,26.0137,26.0718,237800.0
2014-02-07 15:30:00,31.41,31.52,31.4,31.45,549900.0,26.0801,26.1715,26.0718,26.1134,549900.0
2014-02-10 09:30:00,31.35,31.83,31.16,31.8,252600.0,26.0303,26.4289,25.8726,26.404,252600.0
2014-02-10 10:00:00,31.83,32.05,31.78,32.03,224400.0,26.4289,26.6115,26.3874,26.5949,224400.0
2014-02-10 10:30:00,32.02,32.03,31.58,31.62,165900.0,26.5866,26.5949,26.2213,26.2545,165900.0
2014-02-10 11:00:00,31.62,31.94,31.56,31.93,187000.0,26.2545,26.5202,26.2047,26.5119,187000.0
2014-02-10 11:30:00,31.93,31.95,31.81,31.88,108200.0,26.5119,26.5285,26.4123,26.4704,108200.0
2014-02-10 12:00:00,31.88,31.97,31.79,31.93,128300.0,26.4704,26.5451,26.3957,26.5119,128300.0
2014-02-10 12:30:00,31.93,31.94,31.86,31.94,70200.0,26.5119,26.5202,26.4538,26.5202,70200.0
2014-02-10 13:00:00,31.94,32.05,31.88,32.04,98600.0,26.5202,26.6115,26.4704,26.6032,98600.0
2014-02-10 13:30:00,32.04,32.06,32.0,32.04,87600.0,26.6032,26.6198,26.57,26.6032,87600.0
2014-02-10 14:00:00,32.03,32.16,32.0,32.15,100600.0,26.5949,26.7029,26.57,26.6946,100600.0
2014-02-10 14:30:00,32.16,32.16,32.05,32.07,131900.0,26.7029,26.7029,26.6115,26.6281,131900.0
2014-02-10 15:00:00,32.07,32.1,32.05,32.08,155000.0,26.6281,26.6531,26.6115,26.6364,155000.0
2014-02-10 15:30:00,32.09,32.11,32.01,32.06,362900.0,26.6448,26.6614,26.5783,26.6198,362900.0
2014-02-11 09:30:00,32.07,32.44,31.86,32.27,147200.0,26.6281,26.9354,26.4538,26.7942,147200.0
2014-02-11 10:00:00,32.28,32.32,32.08,32.14,116600.0,26.8025,26.8357,26.6364,26.6863,116600.0
2014-02-11 10:30:00,32.15,32.19,32.03,32.17,122400.0,26.6946,26.7278,26.5949,26.7112,122400.0
2014-02-11 11:00:00,32.16,32.4,32.16,32.4,73000.0,26.7029,26.9021,26.7029,26.9021,73000.0
2014-02-11 11:30:00,32.4,32.5,32.4,32.49,64800.0,26.9021,26.9852,26.9021,26.9769,64800.0
2014-02-11 12:00:00,32.49,32.55,32.47,32.54,80700.0,26.9769,27.0267,26.9603,27.0184,80700.0
2014-02-11 12:30:00,32.54,32.58,32.52,32.57,63000.0,27.0184,27.0516,27.0018,27.0433,63000.0
2014-02-11 13:00:00,32.57,32.62,32.55,32.59,59000.0,27.0433,27.0848,27.0267,27.0599,59000.0
2014-02-11 13:30:00,32.59,32.66,32.58,32.64,65800.0,27.0599,27.118,27.0516,27.1014,65800.0
2014-02-11 14:00:00,32.64,32.75,32.6,32.74,79800.0,27.1014,27.1928,27.0682,27.1845,79800.0
2014-02-11 14:30:00,32.74,32.87,32.72,32.86,112500.0,27.1845,27.2924,27.1678,27.2841,112500.0
2014-02-11 15:00:00,32.86,32.96,32.84,32.86,157400.0,27.2841,27.3671,27.2675,27.2841,157400.0
2014-02-11 15:30:00,32.87,32.89,32.74,32.74,291600.0,27.2924,27.309,27.1845,27.1845,291600.0
2014-02-12 09:30:00,32.81,32.95,32.7,32.76,94000.0,27.2426,27.3588,27.1512,27.2011,94000.0
2014-02-12 10:00:00,32.79,32.86,32.69,32.73,68300.0,27.226,27.2841,27.1429,27.1762,68300.0
2014-02-12 10:30:00,32.73,32.75,32.55,32.64,90200.0,27.1762,27.1928,27.0267,27.1014,90200.0
2014-02-12 11:00:00,32.64,32.72,32.59,32.65,77500.0,27.1014,27.1678,27.0599,27.1097,77500.0
2014-02-12 11:30:00,32.65,32.68,32.37,32.38,150600.0,27.1097,27.1346,26.8772,26.8855,150600.0
2014-02-12 12:00:00,32.36,32.36,32.25,32.33,187800.0,26.8689,26.8689,26.7776,26.844,187800.0
2014-02-12 12:30:00,32.34,32.43,32.18,32.2,161100.0,26.8523,26.9271,26.7195,26.7361,161100.0
2014-02-12 13:00:00,32.2,32.2,32.1,32.17,181600.0,26.7361,26.7361,26.6531,26.7112,181600.0
2014-02-12 13:30:00,32.17,32.18,32.05,32.06,158000.0,26.7112,26.7195,26.6115,26.6198,158000.0
2014-02-12 14:00:00,32.05,32.11,31.98,32.0,139700.0,26.6115,26.6614,26.5534,26.57,139700.0
2014-02-12 14:30:00,31.99,32.0,31.81,31.95,207400.0,26.5617,26.57,26.4123,26.5285,207400.0
2014-02-12 15:00:00,31.96,32.0,31.89,31.9,226000.0,26.5368,26.57,26.4787,26.487,226000.0
2014-02-12 15:30:00,31.9,32.07,31.9,31.96,562000.0,26.487,26.6281,26.487,26.5368,562000.0
2014-02-13 09:30:00,31.74,32.09,31.73,32.09,88000.0,26.3541,26.6448,26.3458,26.6448,88000.0
2014-02-13 10:00:00,32.09,32.27,32.01,32.13,108800.0,26.6448,26.7942,26.5783,26.678,108800.0
2014-02-13 10:30:00,32.15,32.18,32.06,32.17,90100.0,26.6946,26.7195,26.6198,26.7112,90100.0
2014-02-13 11:00:00,32.18,32.22,32.09,32.17,69200.0,26.7195,26.7527,26.6448,26.7112,69200.0
2014-02-13 11:30:00,32.18,32.23,32.08,32.11,83800.0,26.7195,26.761,26.6364,26.6614,83800.0
2014-02-13 12:00:00,32.11,32.19,32.08,32.15,61900.0,26.6614,26.7278,26.6364,26.6946,61900.0
2014-02-13 12:30:00,32.16,32.22,32.13,32.2,59700.0,26.7029,26.7527,26.678,26.7361,59700.0
2014-02-13 13:00:00,32.19,32.24,32.11,32.23,80300.0,26.7278,26.7693,26.6614,26.761,80300.0
2014-02-13 13:30:00,32.24,32.32,32.21,32.28,97200.0,26.7693,26.8357,26.7444,26.8025,97200.0
2014-02-13 14:00:00,32.29,32.38,32.27,32.28,119600.0,26.8108,26.8855,26.7942,26.8025,119600.0
2014-02-13 14:30:00,32.29,32.35,32.24,32.26,99700.0,26.8108,26.8606,26.7693,26.7859,99700.0
2014-02-13 15:00:00,32.26,32.39,32.2,32.39,111000.0,26.7859,26.8938,26.7361,26.8938,111000.0
2014-02-13 15:30:00,32.39,32.45,32.36,32.41,262900.0,26.8938,26.9437,26.8689,26.9105,262900.0
2014-02-14 09:30:00,32.37,32.58,32.27,32.4,38100.0,26.8772,27.0516,26.7942,26.9021,38100.0
2014-02-14 10:00:00,32.4,32.52,32.32,32.46,68300.0,26.9021,27.0018,26.8357,26.952,68300.0
2014-02-14 10:30:00,32.46,32.55,32.33,32.34,68300.0,26.952,27.0267,26.844,26.8523,68300.0
2014-02-14 11:00:00,32.35,32.49,32.31,32.48,38300.0,26.8606,26.9769,26.8274,26.9686,38300.0
2014-02-14 11:30:00,32.48,32.49,32.38,32.38,43900.0,26.9686,26.9769,26.8855,26.8855,43900.0
2014-02-14 12:00:00,32.39,32.4,32.32,32.4,37800.0,26.8938,26.9021,26.8357,26.9021,37800.0
2014-02-14 12:30:00,32.39,32.46,32.35,32.41,75400.0,26.8938,26.952,26.8606,26.9105,75400.0
2014-02-14 13:00:00,32.41,32.44,32.39,32.44,43600.0,26.9105,26.9354,26.8938,26.9354,43600.0
2014-02-14 13:30:00,32.43,32.47,32.38,32.4,74100.0,26.9271,26.9603,26.8855,26.9021,74100.0
2014-02-14 14:00:00,32.41,32.44,32.33,32.33,74400.0,26.9105,26.9354,26.844,26.844,74400.0
2014-02-14 14:30:00,32.34,32.38,32.31,32.37,83700.0,26.8523,26.8855,26.8274,26.8772,83700.0
2014-02-14 15:00:00,32.36,32.37,32.26,32.27,98200.0,26.8689,26.8772,26.7859,26.7942,98200.0
2014-02-14 15:30:00,32.28,32.31,32.23,32.26,250100.0,26.8025,26.8274,26.761,26.7859,250100.0
2014-02-18 09:30:00,32.28,32.46,32.28,32.39,46400.0,26.8025,26.952,26.8025,26.8938,46400.0
2014-02-18 10:00:00,32.38,32.62,32.26,32.6,57300.0,26.8855,27.0848,26.7859,27.0682,57300.0
2014-02-18 10:30:00,32.6,32.69,32.6,32.62,75300.0,27.0682,27.1429,27.0682,27.0848,75300.0
2014-02-18 11:00:00,32.63,32.73,32.63,32.73,38100.0,27.0931,27.1762,27.0931,27.1762,38100.0
2014-02-18 11:30:00,32.72,32.73,32.53,32.53,54500.0,27.1678,27.1762,27.0101,27.0101,54500.0
2014-02-18 12:00:00,32.53,32.7,32.53,32.7,34700.0,27.0101,27.1512,27.0101,27.1512,34700.0
2014-02-18 12:30:00,32.7,32.74,32.68,32.72,31500.0,27.1512,27.1845,27.1346,27.1678,31500.0
2014-02-18 13:00:00,32.71,32.75,32.7,32.71,39100.0,27.1595,27.1928,27.1512,27.1595,39100.0
2014-02-18 13:30:00,32.71,32.73,32.68,32.73,38900.0,27.1595,27.1762,27.1346,27.1762,38900.0
2014-02-18 14:00:00,32.73,32.75,32.64,32.64,47500.0,27.1762,27.1928,27.1014,27.1014,47500.0
2014-02-18 14:30:00,32.65,32.75,32.64,32.71,33700.0,27.1097,27.1928,27.1014,27.1595,33700.0
2014-02-18 15:00:00,32.71,32.72,32.62,32.68,56100.0,27.1595,27.1678,27.0848,27.1346,56100.0
2014-02-18 15:30:00,32.68,32.7,32.6,32.65,299100.0,27.1346,27.1512,27.0682,27.1097,299100.0
2014-02-19 09:30:00,32.5,32.65,32.39,32.47,87100.0,26.9852,27.1097,26.8938,26.9603,87100.0
2014-02-19 10:00:00,32.49,32.65,32.33,32.64,114400.0,26.9769,27.1097,26.844,27.1014,114400.0
2014-02-19 10:30:00,32.65,32.86,32.62,32.85,122400.0,27.1097,27.2841,27.0848,27.2758,122400.0
2014-02-19 11:00:00,32.85,32.88,32.7,32.85,86000.0,27.2758,27.3007,27.1512,27.2758,86000.0
2014-02-19 11:30:00,32.84,33.01,32.6,32.6,138000.0,27.2675,27.4086,27.0682,27.0682,138000.0
2014-02-19 12:00:00,32.6,32.71,32.46,32.55,112700.0,27.0682,27.1595,26.952,27.0267,112700.0
2014-02-19 12:30:00,32.56,32.65,32.54,32.54,79700.0,27.035,27.1097,27.0184,27.0184,79700.0
2014-02-19 13:00:00,32.54,32.69,32.54,32.66,33500.0,27.0184,27.1429,27.0184,27.118,33500.0
2014-02-19 13:30:00,32.66,32.68,32.54,32.59,40500.0,27.118,27.1346,27.0184,27.0599,40500.0
2014-02-19 14:00:00,32.58,32.7,32.51,32.61,53700.0,27.0516,27.1512,26.9935,27.0765,53700.0
2014-02-19 14:30:00,32.62,32.66,32.59,32.63,85500.0,27.0848,27.118,27.0599,27.0931,85500.0
2014-02-19 15:00:00,32.62,32.63,32.44,32.47,93200.0,27.0848,27.0931,26.9354,26.9603,93200.0
2014-02-19 15:30:00,32.47,32.5,32.35,32.41,208800.0,26.9603,26.9852,26.8606,26.9105,208800.0
2014-02-20 09:30:00,32.44,32.67,32.12,32.14,69100.0,26.9354,27.1263,26.6697,26.6863,69100.0
2014-02-20 10:00:00,32.14,32.21,31.95,31.95,120600.0,26.6863,26.7444,26.5285,26.5285,120600.0
2014-02-20 10:30:00,31.95,32.44,31.92,32.31,146900.0,26.5285,26.9354,26.5036,26.8274,146900.0
2014-02-20 11:00:00,32.32,32.44,32.1,32.15,99800.0,26.8357,26.9354,26.6531,26.6946,99800.0
2014-02-20 11:30:00,32.14,32.4,32.12,32.23,86200.0,26.6863,26.9021,26.6697,26.761,86200.0
2014-02-20 12:00:00,32.23,32.33,32.2,32.32,45900.0,26.761,26.844,26.7361,26.8357,45900.0
2014-02-20 12:30:00,32.32,32.32,32.25,32.26,36200.0,26.8357,26.8357,26.7776,26.7859,36200.0
2014-02-20 13:00:00,32.26,32.33,32.25,32.27,36800.0,26.7859,26.844,26.7776,26.7942,36800.0
2014-02-20 13:30:00,32.27,32.33,32.23,32.27,68700.0,26.7942,26.844,26.761,26.7942,68700.0
2014-02-20 14:00:00,32.27,32.58,32.26,32.48,112600.0,26.7942,27.0516,26.7859,26.9686,112600.0
2014-02-20 14:30:00,32.48,32.79,32.48,32.75,125000.0,26.9686,27.226,26.9686,27.1928,125000.0
2014-02-20 15:00:00,32.74,32.76,32.65,32.74,130700.0,27.1845,27.2011,27.1097,27.1845,130700.0
2014-02-20 15:30:00,32.74,32.8,32.66,32.71,318700.0,27.1845,27.2343,27.118,27.1595,318700.0
2014-02-21 09:30:00,32.8,32.96,32.63,32.94,200100.0,27.2343,27.3671,27.0931,27.3505,200100.0
2014-02-21 10:00:00,32.93,32.95,32.52,32.63,97500.0,27.3422,27.3588,27.0018,27.0931,97500.0
2014-02-21 10:30:00,32.63,32.83,32.62,32.77,72100.0,27.0931,27.2592,27.0848,27.2094,72100.0
2014-02-21 11:00:00,32.78,33.03,32.78,33.03,103000.0,27.2177,27.4252,27.2177,27.4252,103000.0
2014-02-21 11:30:00,33.03,33.1,32.85,32.88,80700.0,27.4252,27.4834,27.2758,27.3007,80700.0
2014-02-21 12:00:00,32.88,33.07,32.85,32.98,71200.0,27.3007,27.4585,27.2758,27.3837,71200.0
2014-02-21 12:30:00,32.98,33.0,32.89,32.98,51800.0,27.3837,27.4003,27.309,27.3837,51800.0
2014-02-21 13:00:00,32.97,33.02,32.87,33.02,50200.0,27.3754,27.4169,27.2924,27.4169,50200.0
2014-02-21 13:30:00,33.02,33.05,32.93,33.0,53700.0,27.4169,27.4419,27.3422,27.4003,53700.0
2014-02-21 14:00:00,33.01,33.06,32.98,33.0,85000.0,27.4086,27.4502,27.3837,27.4003,85000.0
2014-02-21 14:30:00,32.97,32.97,32.81,32.87,93100.0,27.3754,27.3754,27.2426,27.2924,93100.0
2014-02-21 15:00:00,32.87,32.92,32.84,32.88,75000.0,27.2924,27.3339,27.2675,27.3007,75000.0
2014-02-21 15:30:00,32.88,32.91,32.76,32.76,278200.0,27.3007,27.3256,27.2011,27.2011,278200.0
2014-02-24 09:30:00,32.75,33.24,32.7,33.1,130200.0,27.1928,27.5996,27.1512,27.4834,130200.0
2014-02-24 10:00:00,33.1,33.11,32.93,33.0,119700.0,27.4834,27.4917,27.3422,27.4003,119700.0
2014-02-24 10:30:00,33.01,33.01,32.87,32.97,84400.0,27.4086,27.4086,27.2924,27.3754,84400.0
2014-02-24 11:00:00,32.96,33.2,32.95,33.17,92200.0,27.3671,27.5664,27.3588,27.5415,92200.0
2014-02-24 11:30:00,33.17,33.29,33.16,33.25,77500.0,27.5415,27.6411,27.5332,27.6079,77500.0
2014-02-24 12:00:00,33.25,33.28,33.2,33.26,77900.0,27.6079,27.6328,27.5664,27.6162,77900.0
2014-02-24 12:30:00,33.26,33.3,33.23,33.29,66200.0,27.6162,27.6494,27.5913,27.6411,66200.0
2014-02-24 13:00:00,33.29,33.3,32.93,32.93,141400.0,27.6411,27.6494,27.3422,27.3422,141400.0
2014-02-24 13:30:00,32.93,33.05,32.87,33.04,91000.0,27.3422,27.4419,27.2924,27.4335,91000.0
2014-02-24 14:00:00,33.04,33.16,33.04,33.12,107700.0,27.4335,27.5332,27.4335,27.5,107700.0
2014-02-24 14:30:00,33.11,33.12,32.99,33.0,119700.0,27.4917,27.5,27.392,27.4003,119700.0
2014-02-24 15:00:00,32.99,33.0,32.82,32.82,217500.0,27.392,27.4003,27.2509,27.2509,217500.0
2014-02-24 15:30:00,32.82,32.94,32.82,32.84,396200.0,27.2509,27.3505,27.2509,27.2675,396200.0
2014-02-25 09:30:00,32.8,33.07,32.8,33.07,96100.0,27.2343,27.4585,27.2343,27.4585,96100.0
2014-02-25 10:00:00,33.04,33.41,33.0,33.18,192700.0,27.4335,27.7408,27.4003,27.5498,192700.0
2014-02-25 10:30:00,33.18,33.76,33.18,33.67,197900.0,27.5498,28.0314,27.5498,27.9566,197900.0
2014-02-25 11:00:00,33.67,33.82,33.5,33.58,169500.0,27.9566,28.0812,27.8155,27.8819,169500.0
2014-02-25 11:30:00,33.58,33.63,33.36,33.36,73400.0,27.8819,27.9234,27.6992,27.6992,73400.0
2014-02-25 12:00:00,33.38,33.47,33.34,33.4,92500.0,27.7159,27.7906,27.6826,27.7325,92500.0
2014-02-25 12:30:00,33.39,33.5,33.38,33.45,109500.0,27.7242,27.8155,27.7159,27.774,109500.0
2014-02-25 13:00:00,33.45,33.55,33.45,33.5,100500.0,27.774,27.857,27.774,27.8155,100500.0
2014-02-25 13:30:00,33.51,33.6,33.46,33.48,97400.0,27.8238,27.8985,27.7823,27.7989,97400.0
2014-02-25 14:00:00,33.47,33.52,33.42,33.51,118600.0,27.7906,27.8321,27.7491,27.8238,118600.0
2014-02-25 14:30:00,33.52,33.54,33.45,33.54,112200.0,27.8321,27.8487,27.774,27.8487,112200.0
2014-02-25 15:00:00,33.53,33.57,33.46,33.54,222400.0,27.8404,27.8736,27.7823,27.8487,222400.0
2014-02-25 15:30:00,33.53,33.64,33.53,33.62,412400.0,27.8404,27.9317,27.8404,27.9151,412400.0
2014-02-26 09:30:00,33.67,33.9,33.35,33.46,163100.0,27.9566,28.1476,27.6909,27.7823,163100.0
2014-02-26 10:00:00,33.46,33.61,33.44,33.5,107500.0,27.7823,27.9068,27.7657,27.8155,107500.0
2014-02-26 10:30:00,33.51,33.72,33.51,33.57,159100.0,27.8238,27.9982,27.8238,27.8736,159100.0
2014-02-26 11:00:00,33.57,33.75,33.55,33.66,121700.0,27.8736,28.0231,27.857,27.9483,121700.0
2014-02-26 11:30:00,33.66,33.68,33.46,33.55,110600.0,27.9483,27.9649,27.7823,27.857,110600.0
2014-02-26 12:00:00,33.55,33.61,33.53,33.55,88400.0,27.857,27.9068,27.8404,27.857,88400.0
2014-02-26 12:30:00,33.56,33.63,33.52,33.52,93500.0,27.8653,27.9234,27.8321,27.8321,93500.0
2014-02-26 13:00:00,33.51,33.63,33.42,33.62,110500.0,27.8238,27.9234,27.7491,27.9151,110500.0
2014-02-26 13:30:00,33.62,33.64,33.52,33.6,131100.0,27.9151,27.9317,27.8321,27.8985,131100.0
2014-02-26 14:00:00,33.59,33.61,33.28,33.3,188500.0,27.8902,27.9068,27.6328,27.6494,188500.0
2014-02-26 14:30:00,33.29,33.33,33.24,33.31,170000.0,27.6411,27.6743,27.5996,27.6577,170000.0
2014-02-26 15:00:00,33.31,33.37,33.13,33.15,267800.0,27.6577,27.7076,27.5083,27.5249,267800.0
2014-02-26 15:30:00,33.15,33.36,33.15,33.33,373300.0,27.5249,27.6992,27.5249,27.6743,373300.0
2014-02-27 09:30:00,33.26,33.53,33.13,33.51,85900.0,27.6162,27.8404,27.5083,27.8238,85900.0
2014-02-27 10:00:00,33.51,33.55,33.3,33.36,72200.0,27.8238,27.857,27.6494,27.6992,72200.0
2014-02-27 10:30:00,33.35,33.52,33.3,33.52,98700.0,27.6909,27.8321,27.6494,27.8321,98700.0
2014-02-27 11:00:00,33.52,33.52,33.38,33.5,82300.0,27.8321,27.8321,27.7159,27.8155,82300.0
2014-02-27 11:30:00,33.51,33.51,33.34,33.37,64200.0,27.8238,27.8238,27.6826,27.7076,64200.0
2014-02-27 12:00:00,33.36,33.4,33.25,33.34,38900.0,27.6992,27.7325,27.6079,27.6826,38900.0
2014-02-27 12:30:00,33.34,33.35,33.25,33.3,72000.0,27.6826,27.6909,27.6079,27.6494,72000.0
2014-02-27 13:00:00,33.29,33.59,33.28,33.57,87400.0,27.6411,27.8902,27.6328,27.8736,87400.0
2014-02-27 13:30:00,33.56,33.62,33.52,33.53,113900.0,27.8653,27.9151,27.8321,27.8404,113900.0
2014-02-27 14:00:00,33.53,33.61,33.48,33.48,154100.0,27.8404,27.9068,27.7989,27.7989,154100.0
2014-02-27 14:30:00,33.49,33.55,33.48,33.52,78300.0,27.8072,27.857,27.7989,27.8321,78300.0
2014-02-27 15:00:00,33.52,33.61,33.51,33.59,151900.0,27.8321,27.9068,27.8238,27.8902,151900.0
2014-02-27 15:30:00,33.59,33.61,33.38,33.47,293100.0,27.8902,27.9068,27.7159,27.7906,293100.0
2014-02-28 09:30:00,33.5,33.93,33.46,33.9,67700.0,27.8155,28.1725,27.7823,28.1476,67700.0
2014-02-28 10:00:00,33.91,34.32,33.9,34.32,200400.0,28.1559,28.4963,28.1476,28.4963,200400.0
2014-02-28 10:30:00,34.32,34.39,34.19,34.31,155200.0,28.4963,28.5545,28.3884,28.488,155200.0
2014-02-28 11:00:00,34.31,34.32,34.12,34.2,80400.0,28.488,28.4963,28.3303,28.3967,80400.0
2014-02-28 11:30:00,34.2,34.31,34.13,34.17,108200.0,28.3967,28.488,28.3386,28.3718,108200.0
2014-02-28 12:00:00,34.17,34.56,34.14,34.45,375400.0,28.3718,28.6956,28.3469,28.6043,375400.0
2014-02-28 12:30:00,34.45,34.45,34.13,34.2,131300.0,28.6043,28.6043,28.3386,28.3967,131300.0
2014-02-28 13:00:00,34.21,34.35,34.19,34.21,107400.0,28.405,28.5213,28.3884,28.405,107400.0
2014-02-28 13:30:00,34.21,34.28,34.13,34.16,64000.0,28.405,28.4631,28.3386,28.3635,64000.0
2014-02-28 14:00:00,34.16,34.16,34.03,34.11,65000.0,28.3635,28.3635,28.2556,28.322,65000.0
2014-02-28 14:30:00,34.11,34.12,33.97,34.06,89000.0,28.322,28.3303,28.2057,28.2805,89000.0
2014-02-28 15:00:00,34.06,34.11,33.96,34.03,238600.0,28.2805,28.322,28.1974,28.2556,238600.0
2014-02-28 15:30:00,34.04,34.11,34.0,34.06,449200.0,28.2639,28.322,28.2306,28.2805,449200.0
2014-03-03 09:30:00,33.63,34.09,33.5,33.94,95200.0,27.9234,28.3054,27.8155,28.1808,95200.0
2014-03-03 10:00:00,33.95,34.0,33.66,33.83,73900.0,28.1891,28.2306,27.9483,28.0895,73900.0
2014-03-03 10:30:00,33.83,34.08,33.77,34.0,136600.0,28.0895,28.2971,28.0397,28.2306,136600.0
2014-03-03 11:00:00,34.0,34.0,33.62,33.77,81000.0,28.2306,28.2306,27.9151,28.0397,81000.0
2014-03-03 11:30:00,33.76,33.79,33.52,33.52,69100.0,28.0314,28.0563,27.8321,27.8321,69100.0
2014-03-03 12:00:00,33.51,33.72,33.45,33.71,129500.0,27.8238,27.9982,27.774,27.9899,129500.0
2014-03-03 12:30:00,33.71,33.78,33.68,33.77,47400.0,27.9899,28.048,27.9649,28.0397,47400.0
2014-03-03 13:00:00,33.77,33.87,33.75,33.84,74900.0,28.0397,28.1227,28.0231,28.0978,74900.0
2014-03-03 13:30:00,33.83,33.97,33.79,33.92,53400.0,28.0895,28.2057,28.0563,28.1642,53400.0
2014-03-03 14:00:00,33.93,33.94,33.79,33.79,88900.0,28.1725,28.1808,28.0563,28.0563,88900.0
2014-03-03 14:30:00,33.78,33.93,33.75,33.84,58500.0,28.048,28.1725,28.0231,28.0978,58500.0
2014-03-03 15:00:00,33.84,33.85,33.68,33.75,107900.0,28.0978,28.1061,27.9649,28.0231,107900.0
2014-03-03 15:30:00,33.74,33.81,33.69,33.8,239600.0,28.0148,28.0729,27.9733,28.0646,239600.0
2014-03-04 09:30:00,34.3,34.54,34.25,34.3,76200.0,28.4797,28.679,28.4382,28.4797,76200.0
2014-03-04 10:00:00,34.32,34.51,34.2,34.49,114800.0,28.4963,28.6541,28.3967,28.6375,114800.0
2014-03-04 10:30:00,34.5,34.65,34.48,34.62,95400.0,28.6458,28.7704,28.6292,28.7454,95400.0
2014-03-04 11:00:00,34.63,34.77,34.63,34.73,73400.0,28.7537,28.87,28.7537,28.8368,73400.0
2014-03-04 11:30:00,34.73,34.73,34.65,34.72,136000.0,28.8368,28.8368,28.7704,28.8285,136000.0
2014-03-04 12:00:00,34.71,34.77,34.71,34.76,70000.0,28.8202,28.87,28.8202,28.8617,70000.0
2014-03-04 12:30:00,34.75,34.8,34.67,34.76,102200.0,28.8534,28.8949,28.787,28.8617,102200.0
2014-03-04 13:00:00,34.76,34.77,34.66,34.74,58000.0,28.8617,28.87,28.7787,28.8451,58000.0
2014-03-04 13:30:00,34.74,34.75,34.54,34.6,117200.0,28.8451,28.8534,28.679,28.7288,117200.0
2014-03-04 14:00:00,34.6,34.61,34.5,34.51,45900.0,28.7288,28.7371,28.6458,28.6541,45900.0
2014-03-04 14:30:00,34.52,34.54,34.41,34.48,74700.0,28.6624,28.679,28.5711,28.6292,74700.0
2014-03-04 15:00:00,34.48,34.71,34.48,34.71,153100.0,28.6292,28.8202,28.6292,28.8202,153100.0
2014-03-04 15:30:00,34.7,34.77,34.64,34.66,370100.0,28.8119,28.87,28.7621,28.7787,370100.0
2014-03-05 09:30:00,34.63,34.72,34.31,34.36,85400.0,28.8623,28.9373,28.5955,28.6372,85400.0
2014-03-05 10:00:00,34.36,34.48,34.3,34.48,113600.0,28.6372,28.7372,28.5872,28.7372,113600.0
2014-03-05 10:30:00,34.49,34.57,34.44,34.55,146300.0,28.7456,28.8122,28.7039,28.7956,146300.0
2014-03-05 11:00:00,34.55,34.68,34.55,34.57,101500.0,28.7956,28.9039,28.7956,28.8122,101500.0
2014-03-05 11:30:00,34.57,34.64,34.54,34.61,52700.0,28.8122,28.8706,28.7872,28.8456,52700.0
2014-03-05 12:00:00,34.61,34.67,34.49,34.52,54900.0,28.8456,28.8956,28.7456,28.7706,54900.0
2014-03-05 12:30:00,34.52,34.55,34.47,34.49,37200.0,28.7706,28.7956,28.7289,28.7456,37200.0
2014-03-05 13:00:00,34.49,34.59,34.48,34.59,47300.0,28.7456,28.8289,28.7372,28.8289,47300.0
2014-03-05 13:30:00,34.59,34.63,34.54,34.57,69800.0,28.8289,28.8623,28.7872,28.8122,69800.0
2014-03-05 14:00:00,34.58,34.66,34.52,34.54,49700.0,28.8206,28.8873,28.7706,28.7872,49700.0
2014-03-05 14:30:00,34.55,34.59,34.48,34.58,77200.0,28.7956,28.8289,28.7372,28.8206,77200.0
2014-03-05 15:00:00,34.57,34.59,34.48,34.51,104100.0,28.8122,28.8289,28.7372,28.7622,104100.0
2014-03-05 15:30:00,34.52,34.53,34.42,34.46,237100.0,28.7706,28.7789,28.6872,28.7206,237100.0
2014-03-06 09:30:00,34.65,34.76,34.59,34.63,76400.0,28.8789,28.9706,28.8289,28.8623,76400.0
2014-03-06 10:00:00,34.65,34.66,34.39,34.6,62700.0,28.8789,28.8873,28.6622,28.8372,62700.0
2014-03-06 10:30:00,34.61,34.65,34.49,34.51,58800.0,28.8456,28.8789,28.7456,28.7622,58800.0
2014-03-06 11:00:00,34.51,34.55,34.4,34.5,98500.0,28.7622,28.7956,28.6706,28.7539,98500.0
2014-03-06 11:30:00,34.51,34.77,34.51,34.77,55100.0,28.7622,28.9789,28.7622,28.9789,55100.0
2014-03-06 12:00:00,34.76,34.85,34.73,34.74,33600.0,28.9706,29.0456,28.9456,28.9539,33600.0
2014-03-06 12:30:00,34.74,34.79,34.73,34.75,20400.0,28.9539,28.9956,28.9456,28.9623,20400.0
2014-03-06 13:00:00,34.76,34.83,34.71,34.77,73500.0,28.9706,29.0289,28.9289,28.9789,73500.0
2014-03-06 13:30:00,34.77,34.77,34.62,34.62,39400.0,28.9789,28.9789,28.8539,28.8539,39400.0
2014-03-06 14:00:00,34.61,34.67,34.59,34.64,39100.0,28.8456,28.8956,28.8289,28.8706,39100.0
2014-03-06 14:30:00,34.63,34.72,34.61,34.69,38800.0,28.8623,28.9373,28.8456,28.9123,38800.0
2014-03-06 15:00:00,34.69,34.7,34.61,34.64,36600.0,28.9123,28.9206,28.8456,28.8706,36600.0
2014-03-06 15:30:00,34.64,34.66,34.54,34.59,128600.0,28.8706,28.8873,28.7872,28.8289,128600.0
2014-03-07 09:30:00,34.31,34.48,33.51,33.88,415400.0,28.5955,28.7372,27.9288,28.2372,415400.0
2014-03-07 10:00:00,33.87,33.9,33.69,33.71,191500.0,28.2288,28.2538,28.0788,28.0955,191500.0
2014-03-07 10:30:00,33.71,33.86,33.69,33.69,207400.0,28.0955,28.2205,28.0788,28.0788,207400.0
2014-03-07 11:00:00,33.69,33.69,33.39,33.52,172300.0,28.0788,28.0788,27.8288,27.9371,172300.0
2014-03-07 11:30:00,33.52,33.65,33.49,33.57,128700.0,27.9371,28.0455,27.9121,27.9788,128700.0
2014-03-07 12:00:00,33.57,33.6,33.36,33.54,116600.0,27.9788,28.0038,27.8038,27.9538,116600.0
2014-03-07 12:30:00,33.54,33.71,33.54,33.66,94100.0,27.9538,28.0955,27.9538,28.0538,94100.0
2014-03-07 13:00:00,33.66,33.72,33.54,33.68,118900.0,28.0538,28.1038,27.9538,28.0705,118900.0
2014-03-07 13:30:00,33.69,33.72,33.6,33.7,96400.0,28.0788,28.1038,28.0038,28.0871,96400.0
2014-03-07 14:00:00,33.69,33.69,33.53,33.53,167600.0,28.0788,28.0788,27.9455,27.9455,167600.0
2014-03-07 14:30:00,33.54,33.63,33.42,33.57,127500.0,27.9538,28.0288,27.8538,27.9788,127500.0
2014-03-07 15:00:00,33.58,33.67,33.58,33.63,140100.0,27.9871,28.0621,27.9871,28.0288,140100.0
2014-03-07 15:30:00,33.63,33.64,33.47,33.53,499800.0,28.0288,28.0371,27.8955,27.9455,499800.0
2014-03-10 09:30:00,33.49,33.51,33.11,33.11,90700.0,27.9121,27.9288,27.5954,27.5954,90700.0
2014-03-10 10:00:00,33.11,33.13,32.89,33.02,140400.0,27.5954,27.6121,27.4121,27.5204,140400.0
2014-03-10 10:30:00,33.01,33.06,32.93,32.99,163000.0,27.5121,27.5537,27.4454,27.4954,163000.0
2014-03-10 11:00:00,32.99,33.18,32.96,33.17,159400.0,27.4954,27.6538,27.4704,27.6454,159400.0
2014-03-10 11:30:00,33.17,33.22,33.02,33.03,88800.0,27.6454,27.6871,27.5204,27.5287,88800.0
2014-03-10 12:00:00,33.03,33.09,32.95,33.04,95600.0,27.5287,27.5787,27.4621,27.5371,95600.0
2014-03-10 12:30:00,33.04,33.19,33.0,33.17,119600.0,27.5371,27.6621,27.5037,27.6454,119600.0
2014-03-10 13:00:00,33.16,33.3,33.12,33.25,96400.0,27.6371,27.7538,27.6037,27.7121,96400.0
2014-03-10 13:30:00,33.25,33.25,33.07,33.16,82100.0,27.7121,27.7121,27.5621,27.6371,82100.0
2014-03-10 14:00:00,33.16,33.19,33.11,33.18,75300.0,27.6371,27.6621,27.5954,27.6538,75300.0
2014-03-10 14:30:00,33.19,33.22,33.14,33.2,80900.0,27.6621,27.6871,27.6204,27.6704,80900.0
2014-03-10 15:00:00,33.2,33.25,33.15,33.24,119900.0,27.6704,27.7121,27.6288,27.7038,119900.0
2014-03-10 15:30:00,33.25,33.34,33.23,33.27,257600.0,27.7121,27.7871,27.6954,27.7288,257600.0
2014-03-11 09:30:00,33.35,33.53,33.01,33.12,71100.0,27.7954,27.9455,27.5121,27.6037,71100.0
2014-03-11 10:00:00,33.12,33.22,33.07,33.11,128800.0,27.6037,27.6871,27.5621,27.5954,128800.0
2014-03-11 10:30:00,33.12,33.3,33.11,33.3,36100.0,27.6037,27.7538,27.5954,27.7538,36100.0
2014-03-11 11:00:00,33.31,33.36,33.23,33.33,79900.0,27.7621,27.8038,27.6954,27.7788,79900.0
2014-03-11 11:30:00,33.33,33.34,33.18,33.26,94200.0,27.7788,27.7871,27.6538,27.7204,94200.0
2014-03-11 12:00:00,33.26,33.26,33.0,33.06,55900.0,27.7204,27.7204,27.5037,27.5537,55900.0
2014-03-11 12:30:00,33.07,33.17,33.05,33.12,64700.0,27.5621,27.6454,27.5454,27.6037,64700.0
2014-03-11 13:00:00,33.11,33.12,32.91,32.92,88500.0,27.5954,27.6037,27.4287,27.4371,88500.0
2014-03-11 13:30:00,32.91,33.07,32.89,33.05,34700.0,27.4287,27.5621,27.4121,27.5454,34700.0
2014-03-11 14:00:00,33.06,33.1,33.05,33.07,53600.0,27.5537,27.5871,27.5454,27.5621,53600.0
2014-03-11 14:30:00,33.06,33.09,33.03,33.04,107000.0,27.5537,27.5787,27.5287,27.5371,107000.0
2014-03-11 15:00:00,33.04,33.15,33.03,33.1,215700.0,27.5371,27.6288,27.5287,27.5871,215700.0
2014-03-11 15:30:00,33.09,33.2,33.09,33.13,375000.0,27.5787,27.6704,27.5787,27.6121,375000.0
2014-03-12 09:30:00,32.91,33.23,32.81,33.08,57300.0,27.4287,27.6954,27.3454,27.5704,57300.0
2014-03-12 10:00:00,33.07,33.28,33.0,33.19,92600.0,27.5621,27.7371,27.5037,27.6621,92600.0
2014-03-12 10:30:00,33.2,33.32,33.09,33.15,94700.0,27.6704,27.7704,27.5787,27.6288,94700.0
2014-03-12 11:00:00,33.16,33.22,33.05,33.19,72400.0,27.6371,27.6871,27.5454,27.6621,72400.0
2014-03-12 11:30:00,33.19,33.29,33.08,33.12,142000.0,27.6621,27.7454,27.5704,27.6037,142000.0
2014-03-12 12:00:00,33.12,33.15,32.98,33.02,93400.0,27.6037,27.6288,27.4871,27.5204,93400.0
2014-03-12 12:30:00,33.01,33.01,32.9,32.94,41100.0,27.5121,27.5121,27.4204,27.4537,41100.0
2014-03-12 13:00:00,32.95,32.95,32.76,32.86,87700.0,27.4621,27.4621,27.3037,27.3871,87700.0
2014-03-12 13:30:00,32.86,32.91,32.82,32.9,52600.0,27.3871,27.4287,27.3537,27.4204,52600.0
2014-03-12 14:00:00,32.9,32.94,32.85,32.87,49800.0,27.4204,27.4537,27.3787,27.3954,49800.0
2014-03-12 14:30:00,32.87,32.89,32.82,32.82,68000.0,27.3954,27.4121,27.3537,27.3537,68000.0
2014-03-12 15:00:00,32.83,32.86,32.73,32.74,106700.0,27.362,27.3871,27.2787,27.287,106700.0
2014-03-12 15:30:00,32.74,32.81,32.7,32.78,306900.0,27.287,27.3454,27.2537,27.3204,306900.0
2014-03-13 09:30:00,32.9,33.24,32.88,33.14,59400.0,27.4204,27.7038,27.4037,27.6204,59400.0
2014-03-13 10:00:00,33.14,33.14,32.94,32.98,48900.0,27.6204,27.6204,27.4537,27.4871,48900.0
2014-03-13 10:30:00,32.97,32.97,32.81,32.84,155300.0,27.4787,27.4787,27.3454,27.3704,155300.0
2014-03-13 11:00:00,32.84,32.98,32.78,32.85,182600.0,27.3704,27.4871,27.3204,27.3787,182600.0
2014-03-13 11:30:00,32.84,32.99,32.79,32.8,145800.0,27.3704,27.4954,27.3287,27.337,145800.0
2014-03-13 12:00:00,32.8,32.83,32.61,32.63,79500.0,27.337,27.362,27.1787,27.1954,79500.0
2014-03-13 12:30:00,32.63,32.67,32.49,32.56,125200.0,27.1954,27.2287,27.0787,27.137,125200.0
2014-03-13 13:00:00,32.56,32.66,32.37,32.66,128900.0,27.137,27.2204,26.9787,27.2204,128900.0
2014-03-13 13:30:00,32.66,32.77,32.58,32.61,119600.0,27.2204,27.312,27.1537,27.1787,119600.0
2014-03-13 14:00:00,32.61,32.63,32.43,32.46,138500.0,27.1787,27.1954,27.0287,27.0537,138500.0
2014-03-13 14:30:00,32.45,32.52,32.26,32.43,286900.0,27.0453,27.1037,26.887,27.0287,286900.0
2014-03-13 15:00:00,32.43,32.52,32.23,32.29,185600.0,27.0287,27.1037,26.862,26.912,185600.0
2014-03-13 15:30:00,32.29,32.42,32.21,32.38,251800.0,26.912,27.0203,26.8453,26.987,251800.0
2014-03-14 09:30:00,32.29,32.59,32.27,32.31,58500.0,26.912,27.162,26.8953,26.9287,58500.0
2014-03-14 10:00:00,32.3,32.61,32.3,32.55,73600.0,26.9203,27.1787,26.9203,27.1287,73600.0
2014-03-14 10:30:00,32.55,32.62,32.37,32.37,65900.0,27.1287,27.187,26.9787,26.9787,65900.0
2014-03-14 11:00:00,32.4,32.46,32.27,32.32,114500.0,27.0037,27.0537,26.8953,26.937,114500.0
2014-03-14 11:30:00,32.32,32.59,32.3,32.55,69500.0,26.937,27.162,26.9203,27.1287,69500.0
2014-03-14 12:00:00,32.56,32.68,32.48,32.56,71500.0,27.137,27.237,27.0703,27.137,71500.0
2014-03-14 12:30:00,32.55,32.7,32.53,32.61,120800.0,27.1287,27.2537,27.112,27.1787,120800.0
2014-03-14 13:00:00,32.61,32.65,32.34,32.37,117100.0,27.1787,27.212,26.9537,26.9787,117100.0
2014-03-14 13:30:00,32.37,32.42,32.28,32.37,64000.0,26.9787,27.0203,26.9037,26.9787,64000.0
2014-03-14 14:00:00,32.38,32.4,32.3,32.32,118600.0,26.987,27.0037,26.9203,26.937,118600.0
2014-03-14 14:30:00,32.31,32.37,32.14,32.15,134400.0,26.9287,26.9787,26.787,26.7953,134400.0
2014-03-14 15:00:00,32.15,32.18,31.99,32.13,289700.0,26.7953,26.8203,26.662,26.7786,289700.0
2014-03-14 15:30:00,32.13,32.19,31.88,32.08,589000.0,26.7786,26.8286,26.5703,26.737,589000.0
2014-03-17 09:30:00,32.34,32.61,32.29,32.59,72200.0,26.9537,27.1787,26.912,27.162,72200.0
2014-03-17 10:00:00,32.6,32.68,32.28,32.31,86000.0,27.1704,27.237,26.9037,26.9287,86000.0
2014-03-17 10:30:00,32.32,32.37,32.23,32.26,48500.0,26.937,26.9787,26.862,26.887,48500.0
2014-03-17 11:00:00,32.25,32.35,32.14,32.16,70200.0,26.8786,26.962,26.787,26.8036,70200.0
2014-03-17 11:30:00,32.17,32.24,32.08,32.17,113100.0,26.812,26.8703,26.737,26.812,113100.0
2014-03-17 12:00:00,32.17,32.5,32.15,32.48,128400.0,26.812,27.087,26.7953,27.0703,128400.0
2014-03-17 12:30:00,32.48,32.58,32.43,32.58,62700.0,27.0703,27.1537,27.0287,27.1537,62700.0
2014-03-17 13:00:00,32.57,32.66,32.53,32.62,60300.0,27.1454,27.2204,27.112,27.187,60300.0
2014-03-17 13:30:00,32.62,32.72,32.6,32.7,37400.0,27.187,27.2704,27.1704,27.2537,37400.0
2014-03-17 14:00:00,32.71,32.76,32.64,32.75,53300.0,27.262,27.3037,27.2037,27.2954,53300.0
2014-03-17 14:30:00,32.75,32.75,32.66,32.73,34300.0,27.2954,27.2954,27.2204,27.2787,34300.0
2014-03-17 15:00:00,32.72,32.74,32.64,32.67,42100.0,27.2704,27.287,27.2037,27.2287,42100.0
2014-03-17 15:30:00,32.67,32.68,32.51,32.56,190100.0,27.2287,27.237,27.0953,27.137,190100.0
2014-03-18 09:30:00,32.57,32.71,32.49,32.6,18600.0,27.1454,27.262,27.0787,27.1704,18600.0
2014-03-18 10:00:00,32.66,32.74,32.57,32.72,34000.0,27.2204,27.287,27.1454,27.2704,34000.0
2014-03-18 10:30:00,32.73,32.77,32.59,32.68,83600.0,27.2787,27.312,27.162,27.237,83600.0
2014-03-18 11:00:00,32.68,32.92,32.68,32.89,63900.0,27.237,27.4371,27.237,27.4121,63900.0
2014-03-18 11:30:00,32.9,32.92,32.7,32.72,39500.0,27.4204,27.4371,27.2537,27.2704,39500.0
2014-03-18 12:00:00,32.72,32.77,32.66,32.72,24200.0,27.2704,27.312,27.2204,27.2704,24200.0
2014-03-18 12:30:00,32.71,32.74,32.63,32.65,25300.0,27.262,27.287,27.1954,27.212,25300.0
2014-03-18 13:00:00,32.67,32.76,32.67,32.75,19600.0,27.2287,27.3037,27.2287,27.2954,19600.0
2014-03-18 13:30:00,32.74,32.84,32.74,32.82,25100.0,27.287,27.3704,27.287,27.3537,25100.0
2014-03-18 14:00:00,32.83,32.85,32.81,32.82,26200.0,27.362,27.3787,27.3454,27.3537,26200.0
2014-03-18 14:30:00,32.83,32.88,32.82,32.88,36000.0,27.362,27.4037,27.3537,27.4037,36000.0
2014-03-18 15:00:00,32.88,32.88,32.79,32.8,55500.0,27.4037,27.4037,27.3287,27.337,55500.0
2014-03-18 15:30:00,32.79,32.83,32.76,32.8,106000.0,27.3287,27.362,27.3037,27.337,106000.0
2014-03-19 09:30:00,32.86,32.88,32.57,32.72,64600.0,27.3871,27.4037,27.1454,27.2704,64600.0
2014-03-19 10:00:00,32.73,32.73,32.62,32.72,36300.0,27.2787,27.2787,27.187,27.2704,36300.0
2014-03-19 10:30:00,32.71,32.73,32.61,32.62,37700.0,27.262,27.2787,27.1787,27.187,37700.0
2014-03-19 11:00:00,32.61,32.61,32.43,32.47,35600.0,27.1787,27.1787,27.0287,27.062,35600.0
2014-03-19 11:30:00,32.46,32.46,32.37,32.39,33900.0,27.0537,27.0537,26.9787,26.9953,33900.0
2014-03-19 12:00:00,32.39,32.47,32.37,32.39,38200.0,26.9953,27.062,26.9787,26.9953,38200.0
2014-03-19 12:30:00,32.38,32.41,32.33,32.37,30700.0,26.987,27.012,26.9453,26.9787,30700.0
2014-03-19 13:00:00,32.37,32.41,32.37,32.39,24300.0,26.9787,27.012,26.9787,26.9953,24300.0
2014-03-19 13:30:00,32.4,32.41,32.3,32.36,20600.0,27.0037,27.012,26.9203,26.9703,20600.0
2014-03-19 14:00:00,32.34,32.34,32.12,32.23,119800.0,26.9537,26.9537,26.7703,26.862,119800.0
2014-03-19 14:30:00,32.24,32.29,32.15,32.24,83200.0,26.8703,26.912,26.7953,26.8703,83200.0
2014-03-19 15:00:00,32.25,32.27,31.91,32.12,224800.0,26.8786,26.8953,26.5953,26.7703,224800.0
2014-03-19 15:30:00,32.12,32.24,32.09,32.15,230600.0,26.7703,26.8703,26.7453,26.7953,230600.0
2014-03-20 09:30:00,32.02,32.25,32.0,32.15,42300.0,26.687,26.8786,26.6703,26.7953,42300.0
2014-03-20 10:00:00,32.17,32.28,32.05,32.25,38800.0,26.812,26.9037,26.712,26.8786,38800.0
2014-03-20 10:30:00,32.25,32.33,32.16,32.16,54400.0,26.8786,26.9453,26.8036,26.8036,54400.0
2014-03-20 11:00:00,32.17,32.2,32.05,32.14,44600.0,26.812,26.837,26.712,26.787,44600.0
2014-03-20 11:30:00,32.14,32.28,32.11,32.24,45500.0,26.787,26.9037,26.762,26.8703,45500.0
2014-03-20 12:00:00,32.24,32.38,32.21,32.38,52700.0,26.8703,26.987,26.8453,26.987,52700.0
2014-03-20 12:30:00,32.38,32.38,32.21,32.29,45200.0,26.987,26.987,26.8453,26.912,45200.0
2014-03-20 13:00:00,32.29,32.34,32.21,32.22,38300.0,26.912,26.9537,26.8453,26.8536,38300.0
2014-03-20 13:30:00,32.22,32.35,32.21,32.35,46900.0,26.8536,26.962,26.8453,26.962,46900.0
2014-03-20 14:00:00,32.34,32.38,32.34,32.36,36800.0,26.9537,26.987,26.9537,26.9703,36800.0
2014-03-20 14:30:00,32.36,32.39,32.33,32.34,52400.0,26.9703,26.9953,26.9453,26.9537,52400.0
2014-03-20 15:00:00,32.34,32.35,32.27,32.31,75600.0,26.9537,26.962,26.8953,26.9287,75600.0
2014-03-20 15:30:00,32.3,32.41,32.28,32.4,183300.0,26.9203,27.012,26.9037,27.0037,183300.0
2014-03-21 09:30:00,32.61,32.68,32.45,32.55,256800.0,27.1787,27.237,27.0453,27.1287,256800.0
2014-03-21 10:00:00,32.57,32.58,32.41,32.41,84100.0,27.1454,27.1537,27.012,27.012,84100.0
2014-03-21 10:30:00,32.43,32.61,32.4,32.6,83600.0,27.0287,27.1787,27.0037,27.1704,83600.0
2014-03-21 11:00:00,32.6,32.67,32.58,32.66,103500.0,27.1704,27.2287,27.1537,27.2204,103500.0
2014-03-21 11:30:00,32.67,32.69,32.56,32.59,62400.0,27.2287,27.2454,27.137,27.162,62400.0
2014-03-21 12:00:00,32.59,32.6,32.52,32.55,36900.0,27.162,27.1704,27.1037,27.1287,36900.0
2014-03-21 12:30:00,32.54,32.56,32.45,32.45,27800.0,27.1203,27.137,27.0453,27.0453,27800.0
2014-03-21 13:00:00,32.44,32.46,32.31,32.33,52000.0,27.037,27.0537,26.9287,26.9453,52000.0
2014-03-21 13:30:00,32.32,32.33,32.2,32.23,50000.0,26.937,26.9453,26.837,26.862,50000.0
2014-03-21 14:00:00,32.22,32.28,32.19,32.19,54600.0,26.8536,26.9037,26.8286,26.8286,54600.0
2014-03-21 14:30:00,32.18,32.27,32.13,32.25,55300.0,26.8203,26.8953,26.7786,26.8786,55300.0
2014-03-21 15:00:00,32.25,32.27,32.18,32.27,64600.0,26.8786,26.8953,26.8203,26.8953,64600.0
2014-03-21 15:30:00,32.27,32.27,32.11,32.22,271100.0,26.8953,26.8953,26.762,26.8536,271100.0
2014-03-24 09:30:00,32.26,32.62,32.19,32.19,34800.0,26.887,27.187,26.8286,26.8286,34800.0
2014-03-24 10:00:00,32.18,32.18,31.77,31.82,61500.0,26.8203,26.8203,26.4786,26.5203,61500.0
2014-03-24 10:30:00,31.81,31.81,31.55,31.74,107900.0,26.5119,26.5119,26.2952,26.4536,107900.0
2014-03-24 11:00:00,31.73,31.79,31.56,31.77,71800.0,26.4453,26.4953,26.3036,26.4786,71800.0
2014-03-24 11:30:00,31.77,31.78,31.62,31.66,104400.0,26.4786,26.4869,26.3536,26.3869,104400.0
2014-03-24 12:00:00,31.65,31.74,31.51,31.51,53900.0,26.3786,26.4536,26.2619,26.2619,53900.0
2014-03-24 12:30:00,31.53,31.66,31.48,31.62,102300.0,26.2786,26.3869,26.2369,26.3536,102300.0
2014-03-24 13:00:00,31.63,31.67,31.59,31.64,46100.0,26.3619,26.3953,26.3286,26.3702,46100.0
2014-03-24 13:30:00,31.64,31.71,31.62,31.67,42700.0,26.3702,26.4286,26.3536,26.3953,42700.0
2014-03-24 14:00:00,31.67,31.78,31.65,31.75,69100.0,26.3953,26.4869,26.3786,26.4619,69100.0
2014-03-24 14:30:00,31.76,31.84,31.71,31.79,36000.0,26.4703,26.5369,26.4286,26.4953,36000.0
2014-03-24 15:00:00,31.8,31.85,31.75,31.85,56300.0,26.5036,26.5453,26.4619,26.5453,56300.0
2014-03-24 15:30:00,31.85,31.9,31.79,31.79,123800.0,26.5453,26.5869,26.4953,26.4953,123800.0
2014-03-25 09:30:00,31.85,31.98,31.79,31.81,65600.0,26.5453,26.6536,26.4953,26.5119,65600.0
2014-03-25 10:00:00,31.83,31.86,31.66,31.8,222400.0,26.5286,26.5536,26.3869,26.5036,222400.0
2014-03-25 10:30:00,31.79,31.81,31.51,31.52,143500.0,26.4953,26.5119,26.2619,26.2702,143500.0
2014-03-25 11:00:00,31.52,31.74,31.34,31.6,167400.0,26.2702,26.4536,26.1202,26.3369,167400.0
2014-03-25 11:30:00,31.59,31.63,31.36,31.48,68500.0,26.3286,26.3619,26.1369,26.2369,68500.0
2014-03-25 12:00:00,31.49,31.55,31.43,31.47,76100.0,26.2452,26.2952,26.1952,26.2286,76100.0
2014-03-25 12:30:00,31.47,31.77,31.46,31.76,82800.0,26.2286,26.4786,26.2202,26.4703,82800.0
2014-03-25 13:00:00,31.76,31.88,31.71,31.86,91700.0,26.4703,26.5703,26.4286,26.5536,91700.0
2014-03-25 13:30:00,31.86,31.95,31.86,31.9,79600.0,26.5536,26.6286,26.5536,26.5869,79600.0
2014-03-25 14:00:00,31.9,31.97,31.83,31.85,96800.0,26.5869,26.6453,26.5286,26.5453,96800.0
2014-03-25 14:30:00,31.84,31.97,31.84,31.97,58800.0,26.5369,26.6453,26.5369,26.6453,58800.0
2014-03-25 15:00:00,31.96,32.03,31.96,31.99,84100.0,26.6369,26.6953,26.6369,26.662,84100.0
2014-03-25 15:30:00,32.0,32.02,31.95,31.98,209000.0,26.6703,26.687,26.6286,26.6536,209000.0
2014-03-26 09:30:00,32.12,32.2,31.96,31.99,35500.0,26.7703,26.837,26.6369,26.662,35500.0
2014-03-26 10:00:00,31.97,32.07,31.86,31.9,46000.0,26.6453,26.7286,26.5536,26.5869,46000.0
2014-03-26 10:30:00,31.91,31.94,31.61,31.62,66200.0,26.5953,26.6203,26.3452,26.3536,66200.0
2014-03-26 11:00:00,31.63,31.78,31.56,31.77,73100.0,26.3619,26.4869,26.3036,26.4786,73100.0
2014-03-26 11:30:00,31.77,31.8,31.61,31.74,70700.0,26.4786,26.5036,26.3452,26.4536,70700.0
2014-03-26 12:00:00,31.75,31.75,31.57,31.61,49700.0,26.4619,26.4619,26.3119,26.3452,49700.0
2014-03-26 12:30:00,31.61,31.72,31.59,31.72,57400.0,26.3452,26.4369,26.3286,26.4369,57400.0
2014-03-26 13:00:00,31.73,31.73,31.52,31.52,41100.0,26.4453,26.4453,26.2702,26.2702,41100.0
2014-03-26 13:30:00,31.52,31.54,31.39,31.44,101000.0,26.2702,26.2869,26.1619,26.2036,101000.0
2014-03-26 14:00:00,31.45,31.45,31.25,31.37,72500.0,26.2119,26.2119,26.0452,26.1452,72500.0
2014-03-26 14:30:00,31.37,31.56,31.35,31.56,68300.0,26.1452,26.3036,26.1285,26.3036,68300.0
2014-03-26 15:00:00,31.56,31.57,31.44,31.45,158500.0,26.3036,26.3119,26.2036,26.2119,158500.0
2014-03-26 15:30:00,31.45,31.51,31.25,31.26,235800.0,26.2119,26.2619,26.0452,26.0535,235800.0
2014-03-27 09:30:00,31.2,31.2,30.94,31.16,95600.0,26.0035,26.0035,25.7868,25.9702,95600.0
2014-03-27 10:00:00,31.16,31.37,31.09,31.29,89600.0,25.9702,26.1452,25.9119,26.0785,89600.0
2014-03-27 10:30:00,31.28,31.33,31.12,31.27,77800.0,26.0702,26.1119,25.9369,26.0619,77800.0
2014-03-27 11:00:00,31.28,31.29,30.96,30.97,121700.0,26.0702,26.0785,25.8035,25.8118,121700.0
2014-03-27 11:30:00,30.97,30.97,30.82,30.91,80900.0,25.8118,25.8118,25.6868,25.7618,80900.0
2014-03-27 12:00:00,30.92,31.03,30.84,31.03,68000.0,25.7702,25.8618,25.7035,25.8618,68000.0
2014-03-27 12:30:00,31.04,31.1,30.98,31.07,20200.0,25.8702,25.9202,25.8202,25.8952,20200.0
2014-03-27 13:00:00,31.06,31.21,31.06,31.18,26200.0,25.8868,26.0119,25.8868,25.9869,26200.0
2014-03-27 13:30:00,31.19,31.19,31.1,31.14,41000.0,25.9952,25.9952,25.9202,25.9535,41000.0
2014-03-27 14:00:00,31.15,31.33,31.13,31.3,67100.0,25.9619,26.1119,25.9452,26.0869,67100.0
2014-03-27 14:30:00,31.31,31.39,31.24,31.37,61700.0,26.0952,26.1619,26.0369,26.1452,61700.0
2014-03-27 15:00:00,31.37,31.38,31.28,31.36,88400.0,26.1452,26.1536,26.0702,26.1369,88400.0
2014-03-27 15:30:00,31.36,31.41,31.31,31.38,183200.0,26.1369,26.1786,26.0952,26.1536,183200.0
2014-03-28 09:30:00,31.44,31.68,31.32,31.55,28900.0,26.2036,26.4036,26.1035,26.2952,28900.0
2014-03-28 10:00:00,31.57,31.69,31.56,31.63,41700.0,26.3119,26.4119,26.3036,26.3619,41700.0
2014-03-28 10:30:00,31.63,31.77,31.6,31.71,49800.0,26.3619,26.4786,26.3369,26.4286,49800.0
2014-03-28 11:00:00,31.72,31.72,31.59,31.7,48400.0,26.4369,26.4369,26.3286,26.4203,48400.0
2014-03-28 11:30:00,31.7,31.74,31.66,31.68,44500.0,26.4203,26.4536,26.3869,26.4036,44500.0
2014-03-28 12:00:00,31.68,31.69,31.6,31.64,47000.0,26.4036,26.4119,26.3369,26.3702,47000.0
2014-03-28 12:30:00,31.64,31.67,31.57,31.57,23600.0,26.3702,26.3953,26.3119,26.3119,23600.0
2014-03-28 13:00:00,31.59,31.59,31.43,31.48,46100.0,26.3286,26.3286,26.1952,26.2369,46100.0
2014-03-28 13:30:00,31.48,31.53,31.45,31.48,54500.0,26.2369,26.2786,26.2119,26.2369,54500.0
2014-03-28 14:00:00,31.48,31.51,31.35,31.46,47300.0,26.2369,26.2619,26.1285,26.2202,47300.0
2014-03-28 14:30:00,31.45,31.45,31.35,31.41,52800.0,26.2119,26.2119,26.1285,26.1786,52800.0
2014-03-28 15:00:00,31.4,31.49,31.37,31.48,67200.0,26.1702,26.2452,26.1452,26.2369,67200.0
2014-03-28 15:30:00,31.48,31.53,31.48,31.51,137300.0,26.2369,26.2786,26.2369,26.2619,137300.0
2014-03-31 09:30:00,31.8,32.1,31.8,32.08,57300.0,26.5036,26.7536,26.5036,26.737,57300.0
2014-03-31 10:00:00,32.08,32.29,32.01,32.27,119400.0,26.737,26.912,26.6786,26.8953,119400.0
2014-03-31 10:30:00,32.27,32.34,32.16,32.32,121700.0,26.8953,26.9537,26.8036,26.937,121700.0
2014-03-31 11:00:00,32.31,32.31,32.1,32.17,71700.0,26.9287,26.9287,26.7536,26.812,71700.0
2014-03-31 11:30:00,32.16,32.29,32.14,32.28,56000.0,26.8036,26.912,26.787,26.9037,56000.0
2014-03-31 12:00:00,32.29,32.6,32.29,32.58,94900.0,26.912,27.1704,26.912,27.1537,94900.0
2014-03-31 12:30:00,32.58,32.64,32.49,32.49,87700.0,27.1537,27.2037,27.0787,27.0787,87700.0
2014-03-31 13:00:00,32.49,32.66,32.48,32.65,90900.0,27.0787,27.2204,27.0703,27.212,90900.0
2014-03-31 13:30:00,32.66,32.72,32.56,32.58,75200.0,27.2204,27.2704,27.137,27.1537,75200.0
2014-03-31 14:00:00,32.59,32.78,32.59,32.78,102300.0,27.162,27.3204,27.162,27.3204,102300.0
2014-03-31 14:30:00,32.78,32.8,32.67,32.76,115600.0,27.3204,27.337,27.2287,27.3037,115600.0
2014-03-31 15:00:00,32.76,32.92,32.73,32.9,224900.0,27.3037,27.4371,27.2787,27.4204,224900.0
2014-03-31 15:30:00,32.91,33.05,32.84,32.88,667000.0,27.4287,27.5454,27.3704,27.4037,667000.0
2014-04-01 09:30:00,33.08,33.22,32.74,32.86,146500.0,27.5704,27.6871,27.287,27.3871,146500.0
2014-04-01 10:00:00,32.87,32.93,32.63,32.66,114700.0,27.3954,27.4454,27.1954,27.2204,114700.0
2014-04-01 10:30:00,32.67,32.72,32.41,32.5,128200.0,27.2287,27.2704,27.012,27.087,128200.0
2014-04-01 11:00:00,32.51,32.77,32.5,32.73,94000.0,27.0953,27.312,27.087,27.2787,94000.0
2014-04-01 11:30:00,32.74,32.84,32.59,32.59,129100.0,27.287,27.3704,27.162,27.162,129100.0
2014-04-01 12:00:00,32.58,32.77,32.55,32.77,73400.0,27.1537,27.312,27.1287,27.312,73400.0
2014-04-01 12:30:00,32.78,32.81,32.69,32.7,33000.0,27.3204,27.3454,27.2454,27.2537,33000.0
2014-04-01 13:00:00,32.7,32.7,32.61,32.65,47700.0,27.2537,27.2537,27.1787,27.212,47700.0
2014-04-01 13:30:00,32.64,32.73,32.61,32.7,44500.0,27.2037,27.2787,27.1787,27.2537,44500.0
2014-04-01 14:00:00,32.69,32.72,32.64,32.72,67500.0,27.2454,27.2704,27.2037,27.2704,67500.0
2014-04-01 14:30:00,32.73,32.74,32.7,32.73,73400.0,27.2787,27.287,27.2537,27.2787,73400.0
2014-04-01 15:00:00,32.73,32.78,32.73,32.77,94800.0,27.2787,27.3204,27.2787,27.312,94800.0
2014-04-01 15:30:00,32.77,33.02,32.76,32.96,439000.0,27.312,27.5204,27.3037,27.4704,439000.0
2014-04-02 09:30:00,32.94,33.04,32.71,32.93,62000.0,27.4537,27.5371,27.262,27.4454,62000.0
2014-04-02 10:00:00,32.95,33.09,32.87,33.0,77300.0,27.4621,27.5787,27.3954,27.5037,77300.0
2014-04-02 10:30:00,33.01,33.17,32.97,33.09,72200.0,27.5121,27.6454,27.4787,27.5787,72200.0
2014-04-02 11:00:00,33.09,33.18,32.89,32.89,89100.0,27.5787,27.6538,27.4121,27.4121,89100.0
2014-04-02 11:30:00,32.89,32.96,32.79,32.95,61100.0,27.4121,27.4704,27.3287,27.4621,61100.0
2014-04-02 12:00:00,32.96,33.11,32.91,33.1,73800.0,27.4704,27.5954,27.4287,27.5871,73800.0
2014-04-02 12:30:00,33.1,33.13,33.01,33.09,44300.0,27.5871,27.6121,27.5121,27.5787,44300.0
2014-04-02 13:00:00,33.09,33.09,32.97,33.03,43000.0,27.5787,27.5787,27.4787,27.5287,43000.0
2014-04-02 13:30:00,33.03,33.24,33.02,33.16,124400.0,27.5287,27.7038,27.5204,27.6371,124400.0
2014-04-02 14:00:00,33.18,33.38,33.18,33.34,160000.0,27.6538,27.8204,27.6538,27.7871,160000.0
2014-04-02 14:30:00,33.34,33.48,33.3,33.48,137400.0,27.7871,27.9038,27.7538,27.9038,137400.0
2014-04-02 15:00:00,33.47,33.53,33.36,33.53,198900.0,27.8955,27.9455,27.8038,27.9455,198900.0
2014-04-02 15:30:00,33.5,33.54,33.42,33.44,640600.0,27.9205,27.9538,27.8538,27.8705,640600.0
2014-04-03 09:30:00,33.47,33.63,33.41,33.49,35500.0,27.8955,28.0288,27.8454,27.9121,35500.0
2014-04-03 10:00:00,33.48,33.49,33.25,33.27,64700.0,27.9038,27.9121,27.7121,27.7288,64700.0
2014-04-03 10:30:00,33.27,33.3,33.01,33.14,107500.0,27.7288,27.7538,27.5121,27.6204,107500.0
2014-04-03 11:00:00,33.14,33.15,32.98,32.99,46600.0,27.6204,27.6288,27.4871,27.4954,46600.0
2014-04-03 11:30:00,32.99,33.02,32.91,32.93,124700.0,27.4954,27.5204,27.4287,27.4454,124700.0
2014-04-03 12:00:00,32.91,33.0,32.84,32.94,72000.0,27.4287,27.5037,27.3704,27.4537,72000.0
2014-04-03 12:30:00,32.95,32.98,32.87,32.95,39300.0,27.4621,27.4871,27.3954,27.4621,39300.0
2014-04-03 13:00:00,32.94,32.98,32.87,32.95,59400.0,27.4537,27.4871,27.3954,27.4621,59400.0
2014-04-03 13:30:00,32.95,32.99,32.95,32.98,91300.0,27.4621,27.4954,27.4621,27.4871,91300.0
2014-04-03 14:00:00,32.98,33.0,32.88,32.88,51800.0,27.4871,27.5037,27.4037,27.4037,51800.0
2014-04-03 14:30:00,32.88,32.92,32.79,32.91,104400.0,27.4037,27.4371,27.3287,27.4287,104400.0
2014-04-03 15:00:00,32.91,33.09,32.91,33.08,118400.0,27.4287,27.5787,27.4287,27.5704,118400.0
2014-04-03 15:30:00,33.08,33.21,33.07,33.14,253400.0,27.5704,27.6788,27.5621,27.6204,253400.0
2014-04-04 09:30:00,33.42,33.42,33.19,33.36,48400.0,27.8538,27.8538,27.6621,27.8038,48400.0
2014-04-04 10:00:00,33.35,33.63,33.33,33.49,55000.0,27.7954,28.0288,27.7788,27.9121,55000.0
2014-04-04 10:30:00,33.49,33.5,33.34,33.34,103500.0,27.9121,27.9205,27.7871,27.7871,103500.0
2014-04-04 11:00:00,33.34,33.34,32.94,32.95,103600.0,27.7871,27.7871,27.4537,27.4621,103600.0
2014-04-04 11:30:00,32.95,33.0,32.73,32.86,72200.0,27.4621,27.5037,27.2787,27.3871,72200.0
2014-04-04 12:00:00,32.86,32.87,32.63,32.74,106400.0,27.3871,27.3954,27.1954,27.287,106400.0
2014-04-04 12:30:00,32.74,32.78,32.57,32.61,78000.0,27.287,27.3204,27.1454,27.1787,78000.0
2014-04-04 13:00:00,32.59,32.64,32.5,32.58,107300.0,27.162,27.2037,27.087,27.1537,107300.0
2014-04-04 13:30:00,32.57,32.66,32.42,32.45,143200.0,27.1454,27.2204,27.0203,27.0453,143200.0
2014-04-04 14:00:00,32.44,32.52,32.29,32.38,118600.0,27.037,27.1037,26.912,26.987,118600.0
2014-04-04 14:30:00,32.39,32.42,32.21,32.39,142500.0,26.9953,27.0203,26.8453,26.9953,142500.0
2014-04-04 15:00:00,32.39,32.41,32.3,32.36,175500.0,26.9953,27.012,26.9203,26.9703,175500.0
2014-04-04 15:30:00,32.36,32.42,32.31,32.38,258100.0,26.9703,27.0203,26.9287,26.987,258100.0
2014-04-07 09:30:00,32.18,32.44,32.07,32.31,64100.0,26.8203,27.037,26.7286,26.9287,64100.0
2014-04-07 10:00:00,32.33,32.33,32.0,32.0,125100.0,26.9453,26.9453,26.6703,26.6703,125100.0
2014-04-07 10:30:00,32.0,32.07,31.74,31.76,190400.0,26.6703,26.7286,26.4536,26.4703,190400.0
2014-04-07 11:00:00,31.76,31.85,31.65,31.66,165800.0,26.4703,26.5453,26.3786,26.3869,165800.0
2014-04-07 11:30:00,31.66,31.73,31.63,31.66,80300.0,26.3869,26.4453,26.3619,26.3869,80300.0
2014-04-07 12:00:00,31.66,31.78,31.58,31.64,96900.0,26.3869,26.4869,26.3202,26.3702,96900.0
2014-04-07 12:30:00,31.63,31.78,31.6,31.71,66000.0,26.3619,26.4869,26.3369,26.4286,66000.0
2014-04-07 13:00:00,31.7,31.72,31.52,31.68,58400.0,26.4203,26.4369,26.2702,26.4036,58400.0
2014-04-07 13:30:00,31.68,31.75,31.51,31.66,98800.0,26.4036,26.4619,26.2619,26.3869,98800.0
2014-04-07 14:00:00,31.65,31.69,31.56,31.58,62800.0,26.3786,26.4119,26.3036,26.3202,62800.0
2014-04-07 14:30:00,31.57,31.8,31.55,31.77,65200.0,26.3119,26.5036,26.2952,26.4786,65200.0
2014-04-07 15:00:00,31.78,31.86,31.73,31.86,76800.0,26.4869,26.5536,26.4453,26.5536,76800.0
2014-04-07 15:30:00,31.86,31.86,31.71,31.75,398600.0,26.5536,26.5536,26.4286,26.4619,398600.0
2014-04-08 09:30:00,31.58,31.8,31.47,31.56,43100.0,26.3202,26.5036,26.2286,26.3036,43100.0
2014-04-08 10:00:00,31.56,31.67,31.24,31.25,96200.0,26.3036,26.3953,26.0369,26.0452,96200.0
2014-04-08 10:30:00,31.25,31.77,31.25,31.75,133100.0,26.0452,26.4786,26.0452,26.4619,133100.0
2014-04-08 11:00:00,31.76,31.96,31.76,31.89,117900.0,26.4703,26.6369,26.4703,26.5786,117900.0
2014-04-08 11:30:00,31.9,31.91,31.68,31.72,84600.0,26.5869,26.5953,26.4036,26.4369,84600.0
2014-04-08 12:00:00,31.73,31.84,31.69,31.83,61500.0,26.4453,26.5369,26.4119,26.5286,61500.0
2014-04-08 12:30:00,31.84,31.85,31.72,31.72,51100.0,26.5369,26.5453,26.4369,26.4369,51100.0
2014-04-08 13:00:00,31.73,31.91,31.71,31.87,61300.0,26.4453,26.5953,26.4286,26.5619,61300.0
2014-04-08 13:30:00,31.87,31.98,31.87,31.9,76100.0,26.5619,26.6536,26.5619,26.5869,76100.0
2014-04-08 14:00:00,31.9,31.91,31.63,31.67,93900.0,26.5869,26.5953,26.3619,26.3953,93900.0
2014-04-08 14:30:00,31.68,31.73,31.61,31.66,72000.0,26.4036,26.4453,26.3452,26.3869,72000.0
2014-04-08 15:00:00,31.67,31.7,31.61,31.68,138400.0,26.3953,26.4203,26.3452,26.4036,138400.0
2014-04-08 15:30:00,31.68,31.72,31.59,31.61,280600.0,26.4036,26.4369,26.3286,26.3452,280600.0
2014-04-09 09:30:00,31.66,31.76,31.41,31.41,150700.0,26.3869,26.4703,26.1786,26.1786,150700.0
2014-04-09 10:00:00,31.39,31.59,31.33,31.57,110000.0,26.1619,26.3286,26.1119,26.3119,110000.0
2014-04-09 10:30:00,31.57,31.8,31.56,31.78,126300.0,26.3119,26.5036,26.3036,26.4869,126300.0
2014-04-09 11:00:00,31.78,31.95,31.74,31.92,125000.0,26.4869,26.6286,26.4536,26.6036,125000.0
2014-04-09 11:30:00,31.92,32.14,31.89,32.02,72400.0,26.6036,26.787,26.5786,26.687,72400.0
2014-04-09 12:00:00,32.02,32.03,31.79,31.95,94800.0,26.687,26.6953,26.4953,26.6286,94800.0
2014-04-09 12:30:00,31.95,31.96,31.88,31.88,29800.0,26.6286,26.6369,26.5703,26.5703,29800.0
2014-04-09 13:00:00,31.88,32.03,31.88,32.02,35500.0,26.5703,26.6953,26.5703,26.687,35500.0
2014-04-09 13:30:00,32.01,32.02,31.97,31.99,22500.0,26.6786,26.687,26.6453,26.662,22500.0
2014-04-09 14:00:00,32.0,32.26,32.0,32.23,142600.0,26.6703,26.887,26.6703,26.862,142600.0
2014-04-09 14:30:00,32.23,32.25,32.01,32.03,71900.0,26.862,26.8786,26.6786,26.6953,71900.0
2014-04-09 15:00:00,32.02,32.16,32.02,32.12,141400.0,26.687,26.8036,26.687,26.7703,141400.0
2014-04-09 15:30:00,32.12,32.28,32.11,32.27,235000.0,26.7703,26.9037,26.762,26.8953,235000.0
2014-04-10 09:30:00,32.17,32.27,31.87,32.06,59000.0,26.812,26.8953,26.5619,26.7203,59000.0
2014-04-10 10:00:00,32.07,32.15,31.95,32.13,84400.0,26.7286,26.7953,26.6286,26.7786,84400.0
2014-04-10 10:30:00,32.13,32.2,31.97,31.97,133700.0,26.7786,26.837,26.6453,26.6453,133700.0
2014-04-10 11:00:00,31.95,31.95,31.75,31.78,87800.0,26.6286,26.6286,26.4619,26.4869,87800.0
2014-04-10 11:30:00,31.78,31.86,31.74,31.78,81500.0,26.4869,26.5536,26.4536,26.4869,81500.0
2014-04-10 12:00:00,31.78,31.83,31.66,31.76,100500.0,26.4869,26.5286,26.3869,26.4703,100500.0
2014-04-10 12:30:00,31.75,31.78,31.63,31.67,82800.0,26.4619,26.4869,26.3619,26.3953,82800.0
2014-04-10 13:00:00,31.67,31.75,31.53,31.57,83800.0,26.3953,26.4619,26.2786,26.3119,83800.0
2014-04-10 13:30:00,31.57,31.7,31.55,31.7,49900.0,26.3119,26.4203,26.2952,26.4203,49900.0
2014-04-10 14:00:00,31.7,31.73,31.59,31.59,59700.0,26.4203,26.4453,26.3286,26.3286,59700.0
2014-04-10 14:30:00,31.58,31.58,31.35,31.43,101800.0,26.3202,26.3202,26.1285,26.1952,101800.0
2014-04-10 15:00:00,31.42,31.44,31.18,31.18,216900.0,26.1869,26.2036,25.9869,25.9869,216900.0
2014-04-10 15:30:00,31.18,31.42,31.16,31.31,352000.0,25.9869,26.1869,25.9702,26.0952,352000.0
2014-04-11 09:30:00,31.04,31.1,30.83,31.04,90900.0,25.8702,25.9202,25.6952,25.8702,90900.0
2014-04-11 10:00:00,31.04,31.06,30.65,30.82,123700.0,25.8702,25.8868,25.5451,25.6868,123700.0
2014-04-11 10:30:00,30.81,31.08,30.79,31.0,167800.0,25.6785,25.9035,25.6618,25.8368,167800.0
2014-04-11 11:00:00,30.99,31.03,30.83,30.9,123200.0,25.8285,25.8618,25.6952,25.7535,123200.0
2014-04-11 11:30:00,30.9,30.93,30.7,30.78,88700.0,25.7535,25.7785,25.5868,25.6535,88700.0
2014-04-11 12:00:00,30.79,30.88,30.74,30.75,69300.0,25.6618,25.7368,25.6201,25.6285,69300.0
2014-04-11 12:30:00,30.76,30.86,30.75,30.76,56000.0,25.6368,25.7202,25.6285,25.6368,56000.0
2014-04-11 13:00:00,30.76,30.77,30.55,30.56,82900.0,25.6368,25.6451,25.4618,25.4701,82900.0
2014-04-11 13:30:00,30.56,30.73,30.54,30.62,65100.0,25.4701,25.6118,25.4535,25.5201,65100.0
2014-04-11 14:00:00,30.62,30.64,30.4,30.4,116900.0,25.5201,25.5368,25.3368,25.3368,116900.0
2014-04-11 14:30:00,30.39,30.4,30.29,30.39,176500.0,25.3284,25.3368,25.2451,25.3284,176500.0
2014-04-11 15:00:00,30.38,30.41,30.3,30.39,146100.0,25.3201,25.3451,25.2534,25.3284,146100.0
2014-04-11 15:30:00,30.38,30.54,30.35,30.36,408400.0,25.3201,25.4535,25.2951,25.3034,408400.0
2014-04-14 09:30:00,30.7,30.75,30.4,30.47,76400.0,25.5868,25.6285,25.3368,25.3951,76400.0
2014-04-14 10:00:00,30.47,30.71,30.4,30.66,104800.0,25.3951,25.5951,25.3368,25.5535,104800.0
2014-04-14 10:30:00,30.65,30.71,30.51,30.68,148200.0,25.5451,25.5951,25.4285,25.5701,148200.0
2014-04-14 11:00:00,30.68,30.7,30.55,30.58,200700.0,25.5701,25.5868,25.4618,25.4868,200700.0
2014-04-14 11:30:00,30.57,30.75,30.55,30.73,216000.0,25.4785,25.6285,25.4618,25.6118,216000.0
2014-04-14 12:00:00,30.72,30.85,30.71,30.78,67200.0,25.6035,25.7118,25.5951,25.6535,67200.0
2014-04-14 12:30:00,30.79,30.88,30.76,30.77,84500.0,25.6618,25.7368,25.6368,25.6451,84500.0
2014-04-14 13:00:00,30.79,30.83,30.65,30.65,79700.0,25.6618,25.6952,25.5451,25.5451,79700.0
2014-04-14 13:30:00,30.63,30.79,30.63,30.69,127400.0,25.5285,25.6618,25.5285,25.5785,127400.0
2014-04-14 14:00:00,30.69,30.83,30.69,30.74,195300.0,25.5785,25.6952,25.5785,25.6201,195300.0
2014-04-14 14:30:00,30.74,30.76,30.61,30.68,116700.0,25.6201,25.6368,25.5118,25.5701,116700.0
2014-04-14 15:00:00,30.68,30.68,30.42,30.5,93300.0,25.5701,25.5701,25.3534,25.4201,93300.0
2014-04-14 15:30:00,30.5,30.7,30.5,30.69,321100.0,25.4201,25.5868,25.4201,25.5785,321100.0
2014-04-15 09:30:00,31.12,31.48,30.79,31.24,196900.0,25.9369,26.2369,25.6618,26.0369,196900.0
2014-04-15 10:00:00,31.25,31.36,30.73,30.75,172900.0,26.0452,26.1369,25.6118,25.6285,172900.0
2014-04-15 10:30:00,30.74,30.99,30.62,30.73,132100.0,25.6201,25.8285,25.5201,25.6118,132100.0
2014-04-15 11:00:00,30.72,30.84,30.62,30.78,178700.0,25.6035,25.7035,25.5201,25.6535,178700.0
2014-04-15 11:30:00,30.78,30.88,30.52,30.59,148500.0,25.6535,25.7368,25.4368,25.4951,148500.0
2014-04-15 12:00:00,30.59,30.8,30.46,30.79,113200.0,25.4951,25.6702,25.3868,25.6618,113200.0
2014-04-15 12:30:00,30.78,30.85,30.63,30.74,142100.0,25.6535,25.7118,25.5285,25.6201,142100.0
2014-04-15 13:00:00,30.73,30.97,30.67,30.97,143000.0,25.6118,25.8118,25.5618,25.8118,143000.0
2014-04-15 13:30:00,30.96,31.32,30.88,31.3,218500.0,25.8035,26.1035,25.7368,26.0869,218500.0
2014-04-15 14:00:00,31.3,31.45,31.22,31.27,170700.0,26.0869,26.2119,26.0202,26.0619,170700.0
2014-04-15 14:30:00,31.26,31.62,31.22,31.52,299000.0,26.0535,26.3536,26.0202,26.2702,299000.0
2014-04-15 15:00:00,31.52,31.71,31.52,31.7,196900.0,26.2702,26.4286,26.2702,26.4203,196900.0
2014-04-15 15:30:00,31.69,31.78,31.63,31.73,512000.0,26.4119,26.4869,26.3619,26.4453,512000.0
2014-04-16 09:30:00,32.11,32.37,32.05,32.12,126300.0,26.762,26.9787,26.712,26.7703,126300.0
2014-04-16 10:00:00,32.1,32.21,32.02,32.03,80800.0,26.7536,26.8453,26.687,26.6953,80800.0
2014-04-16 10:30:00,32.03,32.12,31.9,31.94,130200.0,26.6953,26.7703,26.5869,26.6203,130200.0
2014-04-16 11:00:00,31.95,32.07,31.87,32.04,60800.0,26.6286,26.7286,26.5619,26.7036,60800.0
2014-04-16 11:30:00,32.03,32.21,32.03,32.16,105000.0,26.6953,26.8453,26.6953,26.8036,105000.0
2014-04-16 12:00:00,32.16,32.29,32.14,32.17,77700.0,26.8036,26.912,26.787,26.812,77700.0
2014-04-16 12:30:00,32.17,32.21,32.01,32.01,46900.0,26.812,26.8453,26.6786,26.6786,46900.0
2014-04-16 13:00:00,32.01,32.23,31.96,32.13,114300.0,26.6786,26.862,26.6369,26.7786,114300.0
2014-04-16 13:30:00,32.13,32.13,31.97,32.03,66400.0,26.7786,26.7786,26.6453,26.6953,66400.0
2014-04-16 14:00:00,32.04,32.09,31.95,32.02,74100.0,26.7036,26.7453,26.6286,26.687,74100.0
2014-04-16 14:30:00,32.02,32.13,32.02,32.05,86600.0,26.687,26.7786,26.687,26.712,86600.0
2014-04-16 15:00:00,32.05,32.09,31.99,32.0,123300.0,26.712,26.7453,26.662,26.6703,123300.0
2014-04-16 15:30:00,32.0,32.16,31.97,32.15,340400.0,26.6703,26.8036,26.6453,26.7953,340400.0
2014-04-17 09:30:00,32.14,32.2,31.91,32.04,94300.0,26.787,26.837,26.5953,26.7036,94300.0
2014-04-17 10:00:00,32.05,32.26,31.9,32.26,70700.0,26.712,26.887,26.5869,26.887,70700.0
2014-04-17 10:30:00,32.27,32.32,32.14,32.17,78900.0,26.8953,26.937,26.787,26.812,78900.0
2014-04-17 11:00:00,32.17,32.34,32.17,32.2,64800.0,26.812,26.9537,26.812,26.837,64800.0
2014-04-17 11:30:00,32.21,32.22,32.16,32.19,59700.0,26.8453,26.8536,26.8036,26.8286,59700.0
2014-04-17 12:00:00,32.19,32.22,32.01,32.07,64900.0,26.8286,26.8536,26.6786,26.7286,64900.0
2014-04-17 12:30:00,32.07,32.21,32.04,32.19,67600.0,26.7286,26.8453,26.7036,26.8286,67600.0
2014-04-17 13:00:00,32.19,32.28,32.17,32.25,54600.0,26.8286,26.9037,26.812,26.8786,54600.0
2014-04-17 13:30:00,32.25,32.39,32.23,32.39,46700.0,26.8786,26.9953,26.862,26.9953,46700.0
2014-04-17 14:00:00,32.4,32.43,32.35,32.4,117800.0,27.0037,27.0287,26.962,27.0037,117800.0
2014-04-17 14:30:00,32.41,32.42,32.27,32.34,50000.0,27.012,27.0203,26.8953,26.9537,50000.0
2014-04-17 15:00:00,32.34,32.41,32.34,32.41,55500.0,26.9537,27.012,26.9537,27.012,55500.0
2014-04-17 15:30:00,32.4,32.41,32.26,32.27,369900.0,27.0037,27.012,26.887,26.8953,369900.0
2014-04-21 09:30:00,32.3,32.5,32.08,32.19,36500.0,26.9203,27.087,26.737,26.8286,36500.0
2014-04-21 10:00:00,32.19,32.25,32.06,32.13,76600.0,26.8286,26.8786,26.7203,26.7786,76600.0
2014-04-21 10:30:00,32.13,32.15,32.01,32.13,100000.0,26.7786,26.7953,26.6786,26.7786,100000.0
2014-04-21 11:00:00,32.16,32.29,32.09,32.21,29700.0,26.8036,26.912,26.7453,26.8453,29700.0
2014-04-21 11:30:00,32.21,32.32,32.18,32.32,39200.0,26.8453,26.937,26.8203,26.937,39200.0
2014-04-21 12:00:00,32.33,32.38,32.31,32.34,38300.0,26.9453,26.987,26.9287,26.9537,38300.0
2014-04-21 12:30:00,32.34,32.37,32.3,32.32,36700.0,26.9537,26.9787,26.9203,26.937,36700.0
2014-04-21 13:00:00,32.32,32.33,32.27,32.3,27700.0,26.937,26.9453,26.8953,26.9203,27700.0
2014-04-21 13:30:00,32.31,32.33,32.26,32.33,42300.0,26.9287,26.9453,26.887,26.9453,42300.0
2014-04-21 14:00:00,32.33,32.44,32.28,32.43,83000.0,26.9453,27.037,26.9037,27.0287,83000.0
2014-04-21 14:30:00,32.44,32.59,32.44,32.56,108800.0,27.037,27.162,27.037,27.137,108800.0
2014-04-21 15:00:00,32.57,32.65,32.55,32.64,139200.0,27.1454,27.212,27.1287,27.2037,139200.0
2014-04-21 15:30:00,32.63,32.72,32.59,32.64,310900.0,27.1954,27.2704,27.162,27.2037,310900.0
2014-04-22 09:30:00,32.63,32.71,32.53,32.62,44700.0,27.1954,27.262,27.112,27.187,44700.0
2014-04-22 10:00:00,32.62,32.84,32.58,32.81,57400.0,27.187,27.3704,27.1537,27.3454,57400.0
2014-04-22 10:30:00,32.82,32.88,32.64,32.7,96500.0,27.3537,27.4037,27.2037,27.2537,96500.0
2014-04-22 11:00:00,32.7,32.96,32.7,32.88,60800.0,27.2537,27.4704,27.2537,27.4037,60800.0
2014-04-22 11:30:00,32.89,32.95,32.84,32.84,110000.0,27.4121,27.4621,27.3704,27.3704,110000.0
2014-04-22 12:00:00,32.84,32.93,32.81,32.89,103700.0,27.3704,27.4454,27.3454,27.4121,103700.0
2014-04-22 12:30:00,32.9,33.12,32.9,33.12,54300.0,27.4204,27.6037,27.4204,27.6037,54300.0
2014-04-22 13:00:00,33.12,33.22,33.05,33.22,67800.0,27.6037,27.6871,27.5454,27.6871,67800.0
2014-04-22 13:30:00,33.21,33.23,33.05,33.1,76700.0,27.6788,27.6954,27.5454,27.5871,76700.0
2014-04-22 14:00:00,33.09,33.13,33.06,33.13,64500.0,27.5787,27.6121,27.5537,27.6121,64500.0
2014-04-22 14:30:00,33.14,33.25,33.14,33.24,72700.0,27.6204,27.7121,27.6204,27.7038,72700.0
2014-04-22 15:00:00,33.24,33.27,33.17,33.2,94900.0,27.7038,27.7288,27.6454,27.6704,94900.0
2014-04-22 15:30:00,33.19,33.21,33.1,33.11,257200.0,27.6621,27.6788,27.5871,27.5954,257200.0
2014-04-23 09:30:00,33.12,33.26,32.96,33.15,70000.0,27.6037,27.7204,27.4704,27.6288,70000.0
2014-04-23 10:00:00,33.15,33.15,32.81,33.15,101600.0,27.6288,27.6288,27.3454,27.6288,101600.0
2014-04-23 10:30:00,33.14,33.26,33.13,33.17,79400.0,27.6204,27.7204,27.6121,27.6454,79400.0
2014-04-23 11:00:00,33.17,33.22,33.08,33.22,77400.0,27.6454,27.6871,27.5704,27.6871,77400.0
2014-04-23 11:30:00,33.21,33.26,33.16,33.25,82100.0,27.6788,27.7204,27.6371,27.7121,82100.0
2014-04-23 12:00:00,33.26,33.28,33.1,33.19,108000.0,27.7204,27.7371,27.5871,27.6621,108000.0
2014-04-23 12:30:00,33.19,33.36,33.16,33.28,141800.0,27.6621,27.8038,27.6371,27.7371,141800.0
2014-04-23 13:00:00,33.28,33.29,33.15,33.22,137000.0,27.7371,27.7454,27.6288,27.6871,137000.0
2014-04-23 13:30:00,33.23,33.32,33.18,33.24,141000.0,27.6954,27.7704,27.6538,27.7038,141000.0
2014-04-23 14:00:00,33.23,33.31,33.21,33.31,67200.0,27.6954,27.7621,27.6788,27.7621,67200.0
2014-04-23 14:30:00,33.3,33.3,33.18,33.24,149500.0,27.7538,27.7538,27.6538,27.7038,149500.0
2014-04-23 15:00:00,33.24,33.26,33.18,33.2,106400.0,27.7038,27.7204,27.6538,27.6704,106400.0
2014-04-23 15:30:00,33.21,33.25,33.2,33.22,270400.0,27.6788,27.7121,27.6704,27.6871,270400.0
2014-04-24 09:30:00,33.34,33.36,33.03,33.13,102800.0,27.7871,27.8038,27.5287,27.6121,102800.0
2014-04-24 10:00:00,33.13,33.3,32.97,33.3,180600.0,27.6121,27.7538,27.4787,27.7538,180600.0
2014-04-24 10:30:00,33.28,33.35,33.11,33.13,144300.0,27.7371,27.7954,27.5954,27.6121,144300.0
2014-04-24 11:00:00,33.12,33.26,33.09,33.25,87400.0,27.6037,27.7204,27.5787,27.7121,87400.0
2014-04-24 11:30:00,33.26,33.31,33.15,33.21,166100.0,27.7204,27.7621,27.6288,27.6788,166100.0
2014-04-24 12:00:00,33.21,33.24,33.1,33.15,156900.0,27.6788,27.7038,27.5871,27.6288,156900.0
2014-04-24 12:30:00,33.16,33.28,33.15,33.27,131700.0,27.6371,27.7371,27.6288,27.7288,131700.0
2014-04-24 13:00:00,33.28,33.28,33.08,33.22,218000.0,27.7371,27.7371,27.5704,27.6871,218000.0
2014-04-24 13:30:00,33.22,33.34,33.12,33.19,234900.0,27.6871,27.7871,27.6037,27.6621,234900.0
2014-04-24 14:00:00,33.18,33.26,33.1,33.12,117400.0,27.6538,27.7204,27.5871,27.6037,117400.0
2014-04-24 14:30:00,33.11,33.19,33.0,33.07,81200.0,27.5954,27.6621,27.5037,27.5621,81200.0
2014-04-24 15:00:00,33.07,33.24,33.07,33.23,198700.0,27.5621,27.7038,27.5621,27.6954,198700.0
2014-04-24 15:30:00,33.23,33.23,33.11,33.14,252000.0,27.6954,27.6954,27.5954,27.6204,252000.0
2014-04-25 09:30:00,33.02,33.07,32.85,32.85,33900.0,27.5204,27.5621,27.3787,27.3787,33900.0
2014-04-25 10:00:00,32.82,32.96,32.73,32.81,190800.0,27.3537,27.4704,27.2787,27.3454,190800.0
2014-04-25 10:30:00,32.8,32.87,32.52,32.72,255300.0,27.337,27.3954,27.1037,27.2704,255300.0
2014-04-25 11:00:00,32.72,32.88,32.57,32.76,200500.0,27.2704,27.4037,27.1454,27.3037,200500.0
2014-04-25 11:30:00,32.77,32.85,32.61,32.62,324000.0,27.312,27.3787,27.1787,27.187,324000.0
2014-04-25 12:00:00,32.63,32.79,32.55,32.73,266100.0,27.1954,27.3287,27.1287,27.2787,266100.0
2014-04-25 12:30:00,32.73,32.73,32.58,32.67,177500.0,27.2787,27.2787,27.1537,27.2287,177500.0
2014-04-25 13:00:00,32.68,32.73,32.53,32.68,98600.0,27.237,27.2787,27.112,27.237,98600.0
2014-04-25 13:30:00,32.68,32.68,32.47,32.47,101600.0,27.237,27.237,27.062,27.062,101600.0
2014-04-25 14:00:00,32.47,32.62,32.39,32.43,91900.0,27.062,27.187,26.9953,27.0287,91900.0
2014-04-25 14:30:00,32.42,32.55,32.38,32.46,172400.0,27.0203,27.1287,26.987,27.0537,172400.0
2014-04-25 15:00:00,32.47,32.55,32.4,32.54,195000.0,27.062,27.1287,27.0037,27.1203,195000.0
2014-04-25 15:30:00,32.54,32.57,32.47,32.53,318700.0,27.1203,27.1454,27.062,27.112,318700.0
2014-04-28 09:30:00,32.59,32.79,32.39,32.7,59000.0,27.162,27.3287,26.9953,27.2537,59000.0
2014-04-28 10:00:00,32.72,32.89,32.63,32.82,51800.0,27.2704,27.4121,27.1954,27.3537,51800.0
2014-04-28 10:30:00,32.83,32.9,32.75,32.79,42900.0,27.362,27.4204,27.2954,27.3287,42900.0
2014-04-28 11:00:00,32.78,32.83,32.53,32.53,58800.0,27.3204,27.362,27.112,27.112,58800.0
2014-04-28 11:30:00,32.53,32.62,32.36,32.38,53500.0,27.112,27.187,26.9703,26.987,53500.0
2014-04-28 12:00:00,32.39,32.55,32.32,32.43,51300.0,26.9953,27.1287,26.937,27.0287,51300.0
2014-04-28 12:30:00,32.43,32.52,32.35,32.35,51400.0,27.0287,27.1037,26.962,26.962,51400.0
2014-04-28 13:00:00,32.34,32.35,32.15,32.23,61600.0,26.9537,26.962,26.7953,26.862,61600.0
2014-04-28 13:30:00,32.23,32.37,32.15,32.31,106500.0,26.862,26.9787,26.7953,26.9287,106500.0
2014-04-28 14:00:00,32.31,32.51,32.2,32.51,98200.0,26.9287,27.0953,26.837,27.0953,98200.0
2014-04-28 14:30:00,32.5,32.52,32.31,32.32,94500.0,27.087,27.1037,26.9287,26.937,94500.0
2014-04-28 15:00:00,32.32,32.46,32.32,32.43,300300.0,26.937,27.0537,26.937,27.0287,300300.0
2014-04-28 15:30:00,32.44,32.49,32.37,32.38,327100.0,27.037,27.0787,26.9787,26.987,327100.0
2014-04-29 09:30:00,32.52,32.61,32.44,32.57,57400.0,27.1037,27.1787,27.037,27.1454,57400.0
2014-04-29 10:00:00,32.57,32.59,32.36,32.39,42800.0,27.1454,27.162,26.9703,26.9953,42800.0
2014-04-29 10:30:00,32.4,32.63,32.4,32.51,51900.0,27.0037,27.1954,27.0037,27.0953,51900.0
2014-04-29 11:00:00,32.51,32.57,32.44,32.49,61500.0,27.0953,27.1454,27.037,27.0787,61500.0
2014-04-29 11:30:00,32.49,32.58,32.48,32.49,54200.0,27.0787,27.1537,27.0703,27.0787,54200.0
2014-04-29 12:00:00,32.49,32.59,32.48,32.57,126100.0,27.0787,27.162,27.0703,27.1454,126100.0
2014-04-29 12:30:00,32.57,32.63,32.53,32.56,56200.0,27.1454,27.1954,27.112,27.137,56200.0
2014-04-29 13:00:00,32.57,32.59,32.45,32.48,76200.0,27.1454,27.162,27.0453,27.0703,76200.0
2014-04-29 13:30:00,32.48,32.6,32.43,32.6,64900.0,27.0703,27.1704,27.0287,27.1704,64900.0
2014-04-29 14:00:00,32.6,32.75,32.58,32.71,98800.0,27.1704,27.2954,27.1537,27.262,98800.0
2014-04-29 14:30:00,32.71,32.84,32.64,32.68,282700.0,27.262,27.3704,27.2037,27.237,282700.0
2014-04-29 15:00:00,32.68,32.75,32.56,32.63,169500.0,27.237,27.2954,27.137,27.1954,169500.0
2014-04-29 15:30:00,32.62,32.7,32.59,32.6,338200.0,27.187,27.2537,27.162,27.1704,338200.0
2014-04-30 09:30:00,36.64,37.2,33.97,34.2,638700.0,30.5375,31.0042,28.3122,28.5039,638700.0
2014-04-30 10:00:00,34.19,34.22,33.55,33.7,487100.0,28.4955,28.5205,27.9621,28.0871,487100.0
2014-04-30 10:30:00,33.71,34.07,33.63,34.02,285500.0,28.0955,28.3955,28.0288,28.3538,285500.0
2014-04-30 11:00:00,34.01,34.04,33.63,33.88,190600.0,28.3455,28.3705,28.0288,28.2372,190600.0
2014-04-30 11:30:00,33.87,34.12,33.63,33.75,308000.0,28.2288,28.4372,28.0288,28.1288,308000.0
2014-04-30 12:00:00,33.76,33.89,33.59,33.61,247300.0,28.1372,28.2455,27.9955,28.0121,247300.0
2014-04-30 12:30:00,33.64,33.88,33.64,33.86,167000.0,28.0371,28.2372,28.0371,28.2205,167000.0
2014-04-30 13:00:00,33.86,34.05,33.8,33.8,135500.0,28.2205,28.3789,28.1705,28.1705,135500.0
2014-04-30 13:30:00,33.81,34.03,33.8,34.01,140900.0,28.1788,28.3622,28.1705,28.3455,140900.0
2014-04-30 14:00:00,34.0,34.12,33.95,34.11,381900.0,28.3372,28.4372,28.2955,28.4289,381900.0
2014-04-30 14:30:00,34.11,34.23,33.9,34.05,360700.0,28.4289,28.5289,28.2538,28.3789,360700.0
2014-04-30 15:00:00,34.06,34.16,34.0,34.15,351200.0,28.3872,28.4705,28.3372,28.4622,351200.0
2014-04-30 15:30:00,34.15,34.33,34.06,34.31,943400.0,28.4622,28.6122,28.3872,28.5955,943400.0
2014-05-01 09:30:00,34.07,34.24,33.7,33.76,330100.0,28.3955,28.5372,28.0871,28.1372,330100.0
2014-05-01 10:00:00,33.76,33.99,33.7,33.77,346000.0,28.1372,28.3288,28.0871,28.1455,346000.0
2014-05-01 10:30:00,33.76,34.04,33.74,34.0,411000.0,28.1372,28.3705,28.1205,28.3372,411000.0
2014-05-01 11:00:00,34.0,34.04,33.91,33.99,411300.0,28.3372,28.3705,28.2622,28.3288,411300.0
2014-05-01 11:30:00,34.0,34.14,33.94,33.95,185000.0,28.3372,28.4539,28.2872,28.2955,185000.0
2014-05-01 12:00:00,33.95,33.97,33.66,33.8,154200.0,28.2955,28.3122,28.0538,28.1705,154200.0
2014-05-01 12:30:00,33.79,33.86,33.55,33.63,265100.0,28.1622,28.2205,27.9621,28.0288,265100.0
2014-05-01 13:00:00,33.66,33.82,33.52,33.53,192900.0,28.0538,28.1872,27.9371,27.9455,192900.0
2014-05-01 13:30:00,33.53,33.57,33.39,33.41,171400.0,27.9455,27.9788,27.8288,27.8454,171400.0
2014-05-01 14:00:00,33.4,33.54,33.38,33.47,138900.0,27.8371,27.9538,27.8204,27.8955,138900.0
2014-05-01 14:30:00,33.47,33.48,33.22,33.3,184000.0,27.8955,27.9038,27.6871,27.7538,184000.0
2014-05-01 15:00:00,33.29,33.48,33.25,33.38,247500.0,27.7454,27.9038,27.7121,27.8204,247500.0
2014-05-01 15:30:00,33.37,33.56,33.36,33.55,685700.0,27.8121,27.9705,27.8038,27.9621,685700.0
2014-05-02 09:30:00,33.51,33.63,33.26,33.58,78400.0,27.9288,28.0288,27.7204,27.9871,78400.0
2014-05-02 10:00:00,33.6,33.76,33.55,33.57,79000.0,28.0038,28.1372,27.9621,27.9788,79000.0
2014-05-02 10:30:00,33.56,33.63,33.36,33.49,167900.0,27.9705,28.0288,27.8038,27.9121,167900.0
2014-05-02 11:00:00,33.48,33.54,33.39,33.48,115700.0,27.9038,27.9538,27.8288,27.9038,115700.0
2014-05-02 11:30:00,33.49,33.7,33.48,33.64,118600.0,27.9121,28.0871,27.9038,28.0371,118600.0
2014-05-02 12:00:00,33.64,33.64,33.49,33.55,81600.0,28.0371,28.0371,27.9121,27.9621,81600.0
2014-05-02 12:30:00,33.55,33.61,33.49,33.59,90800.0,27.9621,28.0121,27.9121,27.9955,90800.0
2014-05-02 13:00:00,33.58,33.61,33.49,33.51,139500.0,27.9871,28.0121,27.9121,27.9288,139500.0
2014-05-02 13:30:00,33.51,33.52,33.31,33.34,87300.0,27.9288,27.9371,27.7621,27.7871,87300.0
2014-05-02 14:00:00,33.34,33.37,33.24,33.28,82100.0,27.7871,27.8121,27.7038,27.7371,82100.0
2014-05-02 14:30:00,33.27,33.42,33.26,33.4,102300.0,27.7288,27.8538,27.7204,27.8371,102300.0
2014-05-02 15:00:00,33.41,33.43,33.25,33.26,112900.0,27.8454,27.8621,27.7121,27.7204,112900.0
2014-05-02 15:30:00,33.25,33.26,33.2,33.21,306700.0,27.7121,27.7204,27.6704,27.6788,306700.0
2014-05-05 09:30:00,33.01,33.34,32.81,33.3,97800.0,27.5121,27.7871,27.3454,27.7538,97800.0
2014-05-05 10:00:00,33.32,33.35,33.14,33.17,63800.0,27.7704,27.7954,27.6204,27.6454,63800.0
2014-05-05 10:30:00,33.17,33.35,33.16,33.23,88300.0,27.6454,27.7954,27.6371,27.6954,88300.0
2014-05-05 11:00:00,33.24,33.32,33.06,33.26,102000.0,27.7038,27.7704,27.5537,27.7204,102000.0
2014-05-05 11:30:00,33.25,33.37,33.24,33.35,148700.0,27.7121,27.8121,27.7038,27.7954,148700.0
2014-05-05 12:00:00,33.35,33.37,33.26,33.31,38900.0,27.7954,27.8121,27.7204,27.7621,38900.0
2014-05-05 12:30:00,33.31,33.35,33.29,33.3,50600.0,27.7621,27.7954,27.7454,27.7538,50600.0
2014-05-05 13:00:00,33.31,33.35,33.27,33.3,100300.0,27.7621,27.7954,27.7288,27.7538,100300.0
2014-05-05 13:30:00,33.29,33.37,33.28,33.32,49700.0,27.7454,27.8121,27.7371,27.7704,49700.0
2014-05-05 14:00:00,33.32,33.44,33.3,33.43,56600.0,27.7704,27.8705,27.7538,27.8621,56600.0
2014-05-05 14:30:00,33.43,33.49,33.41,33.48,91700.0,27.8621,27.9121,27.8454,27.9038,91700.0
2014-05-05 15:00:00,33.48,33.48,33.32,33.37,113600.0,27.9038,27.9038,27.7704,27.8121,113600.0
2014-05-05 15:30:00,33.37,33.4,33.29,33.36,195200.0,27.8121,27.8371,27.7454,27.8038,195200.0
2014-05-06 09:30:00,33.17,33.24,32.96,33.22,79300.0,27.6454,27.7038,27.4704,27.6871,79300.0
2014-05-06 10:00:00,33.2,33.3,33.07,33.3,51300.0,27.6704,27.7538,27.5621,27.7538,51300.0
2014-05-06 10:30:00,33.3,33.4,33.11,33.13,38600.0,27.7538,27.8371,27.5954,27.6121,38600.0
2014-05-06 11:00:00,33.1,33.16,33.07,33.13,40800.0,27.5871,27.6371,27.5621,27.6121,40800.0
2014-05-06 11:30:00,33.12,33.29,33.11,33.28,136000.0,27.6037,27.7454,27.5954,27.7371,136000.0
2014-05-06 12:00:00,33.28,33.3,33.18,33.2,60700.0,27.7371,27.7538,27.6538,27.6704,60700.0
2014-05-06 12:30:00,33.2,33.27,33.13,33.17,54200.0,27.6704,27.7288,27.6121,27.6454,54200.0
2014-05-06 13:00:00,33.17,33.19,33.03,33.03,87900.0,27.6454,27.6621,27.5287,27.5287,87900.0
2014-05-06 13:30:00,33.02,33.09,32.99,33.0,137000.0,27.5204,27.5787,27.4954,27.5037,137000.0
2014-05-06 14:00:00,33.0,33.03,32.91,33.01,133200.0,27.5037,27.5287,27.4287,27.5121,133200.0
2014-05-06 14:30:00,33.0,33.09,32.95,32.98,98700.0,27.5037,27.5787,27.4621,27.4871,98700.0
2014-05-06 15:00:00,32.97,32.99,32.9,32.9,120600.0,27.4787,27.4954,27.4204,27.4204,120600.0
2014-05-06 15:30:00,32.9,32.97,32.88,32.93,278000.0,27.4204,27.4787,27.4037,27.4454,278000.0
2014-05-07 09:30:00,32.93,33.11,32.65,32.68,76100.0,27.4454,27.5954,27.212,27.237,76100.0
2014-05-07 10:00:00,32.7,32.83,32.53,32.66,90300.0,27.2537,27.362,27.112,27.2204,90300.0
2014-05-07 10:30:00,32.67,32.88,32.66,32.81,204200.0,27.2287,27.4037,27.2204,27.3454,204200.0
2014-05-07 11:00:00,32.81,32.86,32.68,32.74,92500.0,27.3454,27.3871,27.237,27.287,92500.0
2014-05-07 11:30:00,32.75,33.0,32.73,32.91,49300.0,27.2954,27.5037,27.2787,27.4287,49300.0
2014-05-07 12:00:00,32.91,33.01,32.87,32.96,31500.0,27.4287,27.5121,27.3954,27.4704,31500.0
2014-05-07 12:30:00,32.97,33.02,32.92,32.96,44400.0,27.4787,27.5204,27.4371,27.4704,44400.0
2014-05-07 13:00:00,32.95,33.07,32.94,33.0,58600.0,27.4621,27.5621,27.4537,27.5037,58600.0
2014-05-07 13:30:00,32.99,33.05,32.84,32.84,67700.0,27.4954,27.5454,27.3704,27.3704,67700.0
2014-05-07 14:00:00,32.84,33.02,32.83,33.0,82800.0,27.3704,27.5204,27.362,27.5037,82800.0
2014-05-07 14:30:00,33.0,33.11,33.0,33.04,61100.0,27.5037,27.5954,27.5037,27.5371,61100.0
2014-05-07 15:00:00,33.04,33.1,32.98,33.04,86400.0,27.5371,27.5871,27.4871,27.5371,86400.0
2014-05-07 15:30:00,33.04,33.33,33.03,33.31,345400.0,27.5371,27.7788,27.5287,27.7621,345400.0
2014-05-08 09:30:00,33.2,33.46,33.04,33.43,119300.0,27.6704,27.8871,27.5371,27.8621,119300.0
2014-05-08 10:00:00,33.43,33.76,33.42,33.74,163000.0,27.8621,28.1372,27.8538,28.1205,163000.0
2014-05-08 10:30:00,33.74,33.77,33.53,33.53,123700.0,28.1205,28.1455,27.9455,27.9455,123700.0
2014-05-08 11:00:00,33.53,33.63,33.4,33.43,77200.0,27.9455,28.0288,27.8371,27.8621,77200.0
2014-05-08 11:30:00,33.43,33.62,33.43,33.51,86300.0,27.8621,28.0205,27.8621,27.9288,86300.0
2014-05-08 12:00:00,33.52,33.52,33.4,33.43,48600.0,27.9371,27.9371,27.8371,27.8621,48600.0
2014-05-08 12:30:00,33.41,33.43,33.23,33.32,90400.0,27.8454,27.8621,27.6954,27.7704,90400.0
2014-05-08 13:00:00,33.32,33.34,33.23,33.29,55500.0,27.7704,27.7871,27.6954,27.7454,55500.0
2014-05-08 13:30:00,33.3,33.34,33.2,33.28,55400.0,27.7538,27.7871,27.6704,27.7371,55400.0
2014-05-08 14:00:00,33.28,33.28,33.12,33.21,117800.0,27.7371,27.7371,27.6037,27.6788,117800.0
2014-05-08 14:30:00,33.2,33.21,33.04,33.1,99000.0,27.6704,27.6788,27.5371,27.5871,99000.0
2014-05-08 15:00:00,33.08,33.19,32.98,33.18,159000.0,27.5704,27.6621,27.4871,27.6538,159000.0
2014-05-08 15:30:00,33.19,33.2,33.11,33.18,496000.0,27.6621,27.6704,27.5954,27.6538,496000.0
2014-05-09 09:30:00,33.14,33.24,32.81,32.84,66400.0,27.6204,27.7038,27.3454,27.3704,66400.0
2014-05-09 10:00:00,32.84,33.15,32.79,33.04,124400.0,27.3704,27.6288,27.3287,27.5371,124400.0
2014-05-09 10:30:00,33.04,33.16,33.0,33.03,265000.0,27.5371,27.6371,27.5037,27.5287,265000.0
2014-05-09 11:00:00,33.02,33.02,32.84,32.97,85000.0,27.5204,27.5204,27.3704,27.4787,85000.0
2014-05-09 11:30:00,32.97,33.1,32.94,33.04,75600.0,27.4787,27.5871,27.4537,27.5371,75600.0
2014-05-09 12:00:00,33.03,33.09,32.95,33.06,45400.0,27.5287,27.5787,27.4621,27.5537,45400.0
2014-05-09 12:30:00,33.06,33.27,33.06,33.27,73400.0,27.5537,27.7288,27.5537,27.7288,73400.0
2014-05-09 13:00:00,33.28,33.37,33.27,33.32,73400.0,27.7371,27.8121,27.7288,27.7704,73400.0
2014-05-09 13:30:00,33.32,33.39,33.27,33.31,80600.0,27.7704,27.8288,27.7288,27.7621,80600.0
2014-05-09 14:00:00,33.32,33.38,33.3,33.35,244900.0,27.7704,27.8204,27.7538,27.7954,244900.0
2014-05-09 14:30:00,33.35,33.41,33.29,33.37,63600.0,27.7954,27.8454,27.7454,27.8121,63600.0
2014-05-09 15:00:00,33.38,33.4,33.28,33.33,113600.0,27.8204,27.8371,27.7371,27.7788,113600.0
2014-05-09 15:30:00,33.34,33.4,33.31,33.4,189900.0,27.7871,27.8371,27.7621,27.8371,189900.0
2014-05-12 09:30:00,33.53,33.76,33.53,33.69,48500.0,27.9455,28.1372,27.9455,28.0788,48500.0
2014-05-12 10:00:00,33.71,33.83,33.69,33.77,63200.0,28.0955,28.1955,28.0788,28.1455,63200.0
2014-05-12 10:30:00,33.78,33.83,33.73,33.78,183400.0,28.1538,28.1955,28.1121,28.1538,183400.0
2014-05-12 11:00:00,33.78,33.83,33.74,33.81,81400.0,28.1538,28.1955,28.1205,28.1788,81400.0
2014-05-12 11:30:00,33.82,33.84,33.61,33.63,125300.0,28.1872,28.2038,28.0121,28.0288,125300.0
2014-05-12 12:00:00,33.63,33.72,33.59,33.64,89100.0,28.0288,28.1038,27.9955,28.0371,89100.0
2014-05-12 12:30:00,33.64,33.66,33.56,33.58,55600.0,28.0371,28.0538,27.9705,27.9871,55600.0
2014-05-12 13:00:00,33.59,33.6,33.52,33.57,100900.0,27.9955,28.0038,27.9371,27.9788,100900.0
2014-05-12 13:30:00,33.57,33.65,33.56,33.62,32400.0,27.9788,28.0455,27.9705,28.0205,32400.0
2014-05-12 14:00:00,33.62,33.66,33.59,33.66,57600.0,28.0205,28.0538,27.9955,28.0538,57600.0
2014-05-12 14:30:00,33.66,33.76,33.65,33.75,62400.0,28.0538,28.1372,28.0455,28.1288,62400.0
2014-05-12 15:00:00,33.74,33.76,33.7,33.73,104400.0,28.1205,28.1372,28.0871,28.1121,104400.0
2014-05-12 15:30:00,33.73,33.76,33.67,33.69,238400.0,28.1121,28.1372,28.0621,28.0788,238400.0
2014-05-13 09:30:00,33.77,33.86,33.7,33.72,60800.0,28.1455,28.2205,28.0871,28.1038,60800.0
2014-05-13 10:00:00,33.72,33.84,33.69,33.84,95000.0,28.1038,28.2038,28.0788,28.2038,95000.0
2014-05-13 10:30:00,33.85,33.85,33.72,33.72,43400.0,28.2122,28.2122,28.1038,28.1038,43400.0
2014-05-13 11:00:00,33.71,33.75,33.57,33.6,40000.0,28.0955,28.1288,27.9788,28.0038,40000.0
2014-05-13 11:30:00,33.61,33.61,33.41,33.47,43000.0,28.0121,28.0121,27.8454,27.8955,43000.0
2014-05-13 12:00:00,33.46,33.47,33.4,33.46,87500.0,27.8871,27.8955,27.8371,27.8871,87500.0
2014-05-13 12:30:00,33.46,33.52,33.42,33.46,36600.0,27.8871,27.9371,27.8538,27.8871,36600.0
2014-05-13 13:00:00,33.45,33.5,33.38,33.44,37500.0,27.8788,27.9205,27.8204,27.8705,37500.0
2014-05-13 13:30:00,33.45,33.46,33.37,33.39,34000.0,27.8788,27.8871,27.8121,27.8288,34000.0
2014-05-13 14:00:00,33.38,33.46,33.37,33.42,43000.0,27.8204,27.8871,27.8121,27.8538,43000.0
2014-05-13 14:30:00,33.43,33.47,33.42,33.45,43300.0,27.8621,27.8955,27.8538,27.8788,43300.0
2014-05-13 15:00:00,33.44,33.48,33.38,33.43,80900.0,27.8705,27.9038,27.8204,27.8621,80900.0
2014-05-13 15:30:00,33.43,33.43,33.34,33.39,206800.0,27.8621,27.8621,27.7871,27.8288,206800.0
2014-05-14 09:30:00,33.51,33.54,33.13,33.14,92100.0,27.9288,27.9538,27.6121,27.6204,92100.0
2014-05-14 10:00:00,33.15,33.31,33.14,33.29,57800.0,27.6288,27.7621,27.6204,27.7454,57800.0
2014-05-14 10:30:00,33.29,33.29,33.17,33.18,143900.0,27.7454,27.7454,27.6454,27.6538,143900.0
2014-05-14 11:00:00,33.18,33.27,33.14,33.26,59700.0,27.6538,27.7288,27.6204,27.7204,59700.0
2014-05-14 11:30:00,33.26,33.28,33.14,33.17,44000.0,27.7204,27.7371,27.6204,27.6454,44000.0
2014-05-14 12:00:00,33.17,33.24,33.13,33.14,33700.0,27.6454,27.7038,27.6121,27.6204,33700.0
2014-05-14 12:30:00,33.14,33.23,33.14,33.16,39800.0,27.6204,27.6954,27.6204,27.6371,39800.0
2014-05-14 13:00:00,33.17,33.27,33.17,33.21,58400.0,27.6454,27.7288,27.6454,27.6788,58400.0
2014-05-14 13:30:00,33.21,33.3,33.19,33.3,121600.0,27.6788,27.7538,27.6621,27.7538,121600.0
2014-05-14 14:00:00,33.3,33.32,33.25,33.27,50700.0,27.7538,27.7704,27.7121,27.7288,50700.0
2014-05-14 14:30:00,33.27,33.27,33.1,33.1,65500.0,27.7288,27.7288,27.5871,27.5871,65500.0
2014-05-14 15:00:00,33.1,33.15,33.05,33.14,70300.0,27.5871,27.6288,27.5454,27.6204,70300.0
2014-05-14 15:30:00,33.15,33.19,33.1,33.16,239600.0,27.6288,27.6621,27.5871,27.6371,239600.0
2014-05-15 09:30:00,33.06,33.15,32.68,32.8,103700.0,27.5537,27.6288,27.237,27.337,103700.0
2014-05-15 10:00:00,32.79,32.82,32.53,32.62,106500.0,27.3287,27.3537,27.112,27.187,106500.0
2014-05-15 10:30:00,32.63,32.69,32.55,32.57,97100.0,27.1954,27.2454,27.1287,27.1454,97100.0
2014-05-15 11:00:00,32.57,32.6,32.35,32.39,105500.0,27.1454,27.1704,26.962,26.9953,105500.0
2014-05-15 11:30:00,32.38,32.45,32.24,32.27,138300.0,26.987,27.0453,26.8703,26.8953,138300.0
2014-05-15 12:00:00,32.27,32.42,32.24,32.28,90600.0,26.8953,27.0203,26.8703,26.9037,90600.0
2014-05-15 12:30:00,32.28,32.43,32.26,32.4,56800.0,26.9037,27.0287,26.887,27.0037,56800.0
2014-05-15 13:00:00,32.41,32.42,32.23,32.25,59800.0,27.012,27.0203,26.862,26.8786,59800.0
2014-05-15 13:30:00,32.24,32.34,32.14,32.29,120800.0,26.8703,26.9537,26.787,26.912,120800.0
2014-05-15 14:00:00,32.29,32.38,32.28,32.31,157100.0,26.912,26.987,26.9037,26.9287,157100.0
2014-05-15 14:30:00,32.32,32.41,32.2,32.3,166000.0,26.937,27.012,26.837,26.9203,166000.0
2014-05-15 15:00:00,32.3,32.3,32.17,32.19,150700.0,26.9203,26.9203,26.812,26.8286,150700.0
2014-05-15 15:30:00,32.19,32.33,32.16,32.3,421300.0,26.8286,26.9453,26.8036,26.9203,421300.0
2014-05-16 09:30:00,32.28,32.69,32.22,32.67,222900.0,26.9037,27.2454,26.8536,27.2287,222900.0
2014-05-16 10:00:00,32.68,32.68,32.33,32.39,121300.0,27.237,27.237,26.9453,26.9953,121300.0
2014-05-16 10:30:00,32.39,32.63,32.37,32.58,106400.0,26.9953,27.1954,26.9787,27.1537,106400.0
2014-05-16 11:00:00,32.57,32.72,32.53,32.6,89500.0,27.1454,27.2704,27.112,27.1704,89500.0
2014-05-16 11:30:00,32.61,32.7,32.52,32.57,69700.0,27.1787,27.2537,27.1037,27.1454,69700.0
2014-05-16 12:00:00,32.57,32.6,32.49,32.52,56200.0,27.1454,27.1704,27.0787,27.1037,56200.0
2014-05-16 12:30:00,32.53,32.54,32.43,32.47,51500.0,27.112,27.1203,27.0287,27.062,51500.0
2014-05-16 13:00:00,32.47,32.54,32.39,32.52,53100.0,27.062,27.1203,26.9953,27.1037,53100.0
2014-05-16 13:30:00,32.51,32.53,32.37,32.37,86600.0,27.0953,27.112,26.9787,26.9787,86600.0
2014-05-16 14:00:00,32.39,32.47,32.33,32.45,72600.0,26.9953,27.062,26.9453,27.0453,72600.0
2014-05-16 14:30:00,32.45,32.61,32.44,32.6,76800.0,27.0453,27.1787,27.037,27.1704,76800.0
2014-05-16 15:00:00,32.6,32.63,32.53,32.6,112800.0,27.1704,27.1954,27.112,27.1704,112800.0
2014-05-16 15:30:00,32.6,32.66,32.59,32.65,267400.0,27.1704,27.2204,27.162,27.212,267400.0
2014-05-19 09:30:00,32.55,33.03,32.49,33.01,62800.0,27.1287,27.5287,27.0787,27.5121,62800.0
2014-05-19 10:00:00,33.03,33.29,32.9,33.23,148400.0,27.5287,27.7454,27.4204,27.6954,148400.0
2014-05-19 10:30:00,33.24,33.33,33.2,33.33,81700.0,27.7038,27.7788,27.6704,27.7788,81700.0
2014-05-19 11:00:00,33.33,33.38,33.24,33.3,76800.0,27.7788,27.8204,27.7038,27.7538,76800.0
2014-05-19 11:30:00,33.3,33.37,33.29,33.32,67100.0,27.7538,27.8121,27.7454,27.7704,67100.0
2014-05-19 12:00:00,33.32,33.33,33.14,33.14,65300.0,27.7704,27.7788,27.6204,27.6204,65300.0
2014-05-19 12:30:00,33.13,33.13,32.97,32.98,39600.0,27.6121,27.6121,27.4787,27.4871,39600.0
2014-05-19 13:00:00,32.98,33.04,32.91,32.91,52500.0,27.4871,27.5371,27.4287,27.4287,52500.0
2014-05-19 13:30:00,32.91,32.93,32.84,32.9,48500.0,27.4287,27.4454,27.3704,27.4204,48500.0
2014-05-19 14:00:00,32.91,32.95,32.83,32.91,48500.0,27.4287,27.4621,27.362,27.4287,48500.0
2014-05-19 14:30:00,32.91,32.96,32.88,32.94,57200.0,27.4287,27.4704,27.4037,27.4537,57200.0
2014-05-19 15:00:00,32.94,33.01,32.91,33.0,78900.0,27.4537,27.5121,27.4287,27.5037,78900.0
2014-05-19 15:30:00,33.01,33.13,33.01,33.09,304300.0,27.5121,27.6121,27.5121,27.5787,304300.0
2014-05-20 09:30:00,33.09,33.17,32.8,32.8,69100.0,27.5787,27.6454,27.337,27.337,69100.0
2014-05-20 10:00:00,32.81,32.86,32.55,32.56,117700.0,27.3454,27.3871,27.1287,27.137,117700.0
2014-05-20 10:30:00,32.56,32.67,32.51,32.64,82400.0,27.137,27.2287,27.0953,27.2037,82400.0
2014-05-20 11:00:00,32.64,32.69,32.41,32.45,89500.0,27.2037,27.2454,27.012,27.0453,89500.0
2014-05-20 11:30:00,32.45,32.62,32.45,32.53,39200.0,27.0453,27.187,27.0453,27.112,39200.0
2014-05-20 12:00:00,32.52,32.52,32.41,32.42,64200.0,27.1037,27.1037,27.012,27.0203,64200.0
2014-05-20 12:30:00,32.42,32.48,32.4,32.46,43600.0,27.0203,27.0703,27.0037,27.0537,43600.0
2014-05-20 13:00:00,32.46,32.48,32.36,32.41,53600.0,27.0537,27.0703,26.9703,27.012,53600.0
2014-05-20 13:30:00,32.41,32.42,32.33,32.37,69300.0,27.012,27.0203,26.9453,26.9787,69300.0
2014-05-20 14:00:00,32.37,32.45,32.37,32.39,54300.0,26.9787,27.0453,26.9787,26.9953,54300.0
2014-05-20 14:30:00,32.38,32.38,32.26,32.29,62400.0,26.987,26.987,26.887,26.912,62400.0
2014-05-20 15:00:00,32.29,32.39,32.29,32.36,77100.0,26.912,26.9953,26.912,26.9703,77100.0
2014-05-20 15:30:00,32.36,32.48,32.33,32.4,173500.0,26.9703,27.0703,26.9453,27.0037,173500.0
2014-05-21 09:30:00,32.52,32.74,32.49,32.69,50500.0,27.1037,27.287,27.0787,27.2454,50500.0
2014-05-21 10:00:00,32.69,32.82,32.63,32.67,55200.0,27.2454,27.3537,27.1954,27.2287,55200.0
2014-05-21 10:30:00,32.67,32.72,32.57,32.61,37400.0,27.2287,27.2704,27.1454,27.1787,37400.0
2014-05-21 11:00:00,32.59,32.62,32.49,32.49,20800.0,27.162,27.187,27.0787,27.0787,20800.0
2014-05-21 11:30:00,32.5,32.51,32.39,32.45,84700.0,27.087,27.0953,26.9953,27.0453,84700.0
2014-05-21 12:00:00,32.46,32.5,32.41,32.44,14500.0,27.0537,27.087,27.012,27.037,14500.0
2014-05-21 12:30:00,32.45,32.54,32.45,32.54,18900.0,27.0453,27.1203,27.0453,27.1203,18900.0
2014-05-21 13:00:00,32.54,32.59,32.53,32.55,20900.0,27.1203,27.162,27.112,27.1287,20900.0
2014-05-21 13:30:00,32.55,32.59,32.51,32.51,26200.0,27.1287,27.162,27.0953,27.0953,26200.0
2014-05-21 14:00:00,32.52,32.63,32.44,32.53,43900.0,27.1037,27.1954,27.037,27.112,43900.0
2014-05-21 14:30:00,32.53,32.57,32.51,32.54,31800.0,27.112,27.1454,27.0953,27.1203,31800.0
2014-05-21 15:00:00,32.53,32.65,32.53,32.65,67800.0,27.112,27.212,27.112,27.212,67800.0
2014-05-21 15:30:00,32.65,32.67,32.52,32.52,135300.0,27.212,27.2287,27.1037,27.1037,135300.0
2014-05-22 09:30:00,32.6,32.65,32.47,32.55,49500.0,27.1704,27.212,27.062,27.1287,49500.0
2014-05-22 10:00:00,32.55,32.62,32.51,32.53,31000.0,27.1287,27.187,27.0953,27.112,31000.0
2014-05-22 10:30:00,32.52,32.56,32.45,32.54,45600.0,27.1037,27.137,27.0453,27.1203,45600.0
2014-05-22 11:00:00,32.56,32.66,32.55,32.63,41800.0,27.137,27.2204,27.1287,27.1954,41800.0
2014-05-22 11:30:00,32.63,32.68,32.62,32.62,42000.0,27.1954,27.237,27.187,27.187,42000.0
2014-05-22 12:00:00,32.61,32.63,32.52,32.52,27700.0,27.1787,27.1954,27.1037,27.1037,27700.0
2014-05-22 12:30:00,32.53,32.53,32.44,32.45,36400.0,27.112,27.112,27.037,27.0453,36400.0
2014-05-22 13:00:00,32.46,32.56,32.46,32.56,19300.0,27.0537,27.137,27.0537,27.137,19300.0
2014-05-22 13:30:00,32.57,32.63,32.56,32.63,39500.0,27.1454,27.1954,27.137,27.1954,39500.0
2014-05-22 14:00:00,32.62,32.64,32.58,32.6,23400.0,27.187,27.2037,27.1537,27.1704,23400.0
2014-05-22 14:30:00,32.59,32.66,32.59,32.66,79900.0,27.162,27.2204,27.162,27.2204,79900.0
2014-05-22 15:00:00,32.66,32.66,32.58,32.59,56400.0,27.2204,27.2204,27.1537,27.162,56400.0
2014-05-22 15:30:00,32.58,32.62,32.5,32.5,122900.0,27.1537,27.187,27.087,27.087,122900.0
2014-05-23 09:30:00,32.61,32.67,32.44,32.55,22100.0,27.1787,27.2287,27.037,27.1287,22100.0
2014-05-23 10:00:00,32.52,32.64,32.52,32.63,20300.0,27.1037,27.2037,27.1037,27.1954,20300.0
2014-05-23 10:30:00,32.62,32.63,32.56,32.58,44700.0,27.187,27.1954,27.137,27.1537,44700.0
2014-05-23 11:00:00,32.57,32.65,32.53,32.6,97900.0,27.1454,27.212,27.112,27.1704,97900.0
2014-05-23 11:30:00,32.59,32.75,32.59,32.72,41200.0,27.162,27.2954,27.162,27.2704,41200.0
2014-05-23 12:00:00,32.72,32.77,32.72,32.76,33100.0,27.2704,27.312,27.2704,27.3037,33100.0
2014-05-23 12:30:00,32.76,32.82,32.75,32.8,35500.0,27.3037,27.3537,27.2954,27.337,35500.0
2014-05-23 13:00:00,32.79,32.85,32.78,32.83,40200.0,27.3287,27.3787,27.3204,27.362,40200.0
2014-05-23 13:30:00,32.83,32.89,32.8,32.84,60500.0,27.362,27.4121,27.337,27.3704,60500.0
2014-05-23 14:00:00,32.83,32.84,32.77,32.79,23900.0,27.362,27.3704,27.312,27.3287,23900.0
2014-05-23 14:30:00,32.79,32.81,32.76,32.76,26700.0,27.3287,27.3454,27.3037,27.3037,26700.0
2014-05-23 15:00:00,32.76,32.82,32.76,32.77,84800.0,27.3037,27.3537,27.3037,27.312,84800.0
2014-05-23 15:30:00,32.77,32.83,32.76,32.77,131400.0,27.312,27.362,27.3037,27.312,131400.0
2014-05-27 09:30:00,32.94,33.18,32.88,33.13,147700.0,27.4537,27.6538,27.4037,27.6121,147700.0
2014-05-27 10:00:00,33.12,33.39,33.12,33.31,171700.0,27.6037,27.8288,27.6037,27.7621,171700.0
2014-05-27 10:30:00,33.32,33.43,33.22,33.22,62600.0,27.7704,27.8621,27.6871,27.6871,62600.0
2014-05-27 11:00:00,33.21,33.23,33.12,33.18,70200.0,27.6788,27.6954,27.6037,27.6538,70200.0
2014-05-27 11:30:00,33.18,33.2,33.13,33.16,34100.0,27.6538,27.6704,27.6121,27.6371,34100.0
2014-05-27 12:00:00,33.16,33.21,33.15,33.21,35400.0,27.6371,27.6788,27.6288,27.6788,35400.0
2014-05-27 12:30:00,33.2,33.27,33.19,33.24,143300.0,27.6704,27.7288,27.6621,27.7038,143300.0
2014-05-27 13:00:00,33.23,33.24,33.16,33.17,32200.0,27.6954,27.7038,27.6371,27.6454,32200.0
2014-05-27 13:30:00,33.18,33.25,33.16,33.23,41200.0,27.6538,27.7121,27.6371,27.6954,41200.0
2014-05-27 14:00:00,33.24,33.24,33.17,33.19,52300.0,27.7038,27.7038,27.6454,27.6621,52300.0
2014-05-27 14:30:00,33.19,33.25,33.17,33.23,45800.0,27.6621,27.7121,27.6454,27.6954,45800.0
2014-05-27 15:00:00,33.23,33.29,33.22,33.29,33500.0,27.6954,27.7454,27.6871,27.7454,33500.0
2014-05-27 15:30:00,33.28,33.32,33.27,33.27,180100.0,27.7371,27.7704,27.7288,27.7288,180100.0
2014-05-28 09:30:00,33.23,33.38,33.1,33.15,38700.0,27.6954,27.8204,27.5871,27.6288,38700.0
2014-05-28 10:00:00,33.11,33.11,33.03,33.04,25200.0,27.5954,27.5954,27.5287,27.5371,25200.0
2014-05-28 10:30:00,33.04,33.05,32.96,32.98,31700.0,27.5371,27.5454,27.4704,27.4871,31700.0
2014-05-28 11:00:00,32.98,33.18,32.98,33.16,71900.0,27.4871,27.6538,27.4871,27.6371,71900.0
2014-05-28 11:30:00,33.17,33.27,33.17,33.2,75200.0,27.6454,27.7288,27.6454,27.6704,75200.0
2014-05-28 12:00:00,33.19,33.27,33.14,33.16,132700.0,27.6621,27.7288,27.6204,27.6371,132700.0
2014-05-28 12:30:00,33.17,33.19,33.06,33.07,94300.0,27.6454,27.6621,27.5537,27.5621,94300.0
2014-05-28 13:00:00,33.07,33.07,33.01,33.01,28000.0,27.5621,27.5621,27.5121,27.5121,28000.0
2014-05-28 13:30:00,33.02,33.02,32.95,33.01,51500.0,27.5204,27.5204,27.4621,27.5121,51500.0
2014-05-28 14:00:00,33.0,33.01,32.94,32.95,39500.0,27.5037,27.5121,27.4537,27.4621,39500.0
2014-05-28 14:30:00,32.94,33.03,32.93,33.02,51400.0,27.4537,27.5287,27.4454,27.5204,51400.0
2014-05-28 15:00:00,33.01,33.04,32.98,33.0,63000.0,27.5121,27.5371,27.4871,27.5037,63000.0
2014-05-28 15:30:00,33.0,33.01,32.93,32.94,171700.0,27.5037,27.5121,27.4454,27.4537,171700.0
2014-05-29 09:30:00,32.95,33.09,32.82,32.83,30600.0,27.4621,27.5787,27.3537,27.362,30600.0
2014-05-29 10:00:00,32.84,32.87,32.68,32.79,33500.0,27.3704,27.3954,27.237,27.3287,33500.0
2014-05-29 10:30:00,32.76,32.98,32.76,32.95,30300.0,27.3037,27.4871,27.3037,27.4621,30300.0
2014-05-29 11:00:00,32.95,33.0,32.92,32.93,22100.0,27.4621,27.5037,27.4371,27.4454,22100.0
2014-05-29 11:30:00,32.94,33.0,32.89,32.94,20600.0,27.4537,27.5037,27.4121,27.4537,20600.0
2014-05-29 12:00:00,32.95,33.03,32.92,32.95,24000.0,27.4621,27.5287,27.4371,27.4621,24000.0
2014-05-29 12:30:00,32.94,32.99,32.94,32.96,19900.0,27.4537,27.4954,27.4537,27.4704,19900.0
2014-05-29 13:00:00,32.97,32.98,32.9,32.9,15900.0,27.4787,27.4871,27.4204,27.4204,15900.0
2014-05-29 13:30:00,32.9,32.98,32.9,32.97,25300.0,27.4204,27.4871,27.4204,27.4787,25300.0
2014-05-29 14:00:00,32.96,33.05,32.96,33.03,36200.0,27.4704,27.5454,27.4704,27.5287,36200.0
2014-05-29 14:30:00,33.02,33.12,33.01,33.1,41400.0,27.5204,27.6037,27.5121,27.5871,41400.0
2014-05-29 15:00:00,33.1,33.15,33.08,33.1,47300.0,27.5871,27.6288,27.5704,27.5871,47300.0
2014-05-29 15:30:00,33.1,33.11,33.07,33.07,237600.0,27.5871,27.5954,27.5621,27.5621,237600.0
2014-05-30 09:30:00,32.83,33.07,32.83,32.89,32400.0,27.362,27.5621,27.362,27.4121,32400.0
2014-05-30 10:00:00,32.88,32.92,32.8,32.83,58400.0,27.4037,27.4371,27.337,27.362,58400.0
2014-05-30 10:30:00,32.83,32.84,32.68,32.84,97900.0,27.362,27.3704,27.237,27.3704,97900.0
2014-05-30 11:00:00,32.83,32.85,32.74,32.77,86500.0,27.362,27.3787,27.287,27.312,86500.0
2014-05-30 11:30:00,32.77,32.8,32.73,32.73,60100.0,27.312,27.337,27.2787,27.2787,60100.0
2014-05-30 12:00:00,32.73,32.74,32.63,32.68,79500.0,27.2787,27.287,27.1954,27.237,79500.0
2014-05-30 12:30:00,32.68,32.79,32.58,32.79,66300.0,27.237,27.3287,27.1537,27.3287,66300.0
2014-05-30 13:00:00,32.79,32.97,32.79,32.91,78500.0,27.3287,27.4787,27.3287,27.4287,78500.0
2014-05-30 13:30:00,32.91,32.95,32.86,32.92,53300.0,27.4287,27.4621,27.3871,27.4371,53300.0
2014-05-30 14:00:00,32.92,32.93,32.87,32.91,89700.0,27.4371,27.4454,27.3954,27.4287,89700.0
2014-05-30 14:30:00,32.91,32.93,32.88,32.88,61700.0,27.4287,27.4454,27.4037,27.4037,61700.0
2014-05-30 15:00:00,32.86,32.91,32.85,32.87,90900.0,27.3871,27.4287,27.3787,27.3954,90900.0
2014-05-30 15:30:00,32.86,32.98,32.86,32.93,416700.0,27.3871,27.4871,27.3871,27.4454,416700.0
2014-06-02 09:30:00,33.04,33.3,32.82,32.84,42700.0,27.5371,27.7538,27.3537,27.3704,42700.0
2014-06-02 10:00:00,32.84,33.01,32.78,33.01,66000.0,27.3704,27.5121,27.3204,27.5121,66000.0
2014-06-02 10:30:00,33.01,33.1,32.93,33.02,59000.0,27.5121,27.5871,27.4454,27.5204,59000.0
2014-06-02 11:00:00,33.02,33.04,32.9,33.0,111400.0,27.5204,27.5371,27.4204,27.5037,111400.0
2014-06-02 11:30:00,32.99,33.02,32.93,32.96,81800.0,27.4954,27.5204,27.4454,27.4704,81800.0
2014-06-02 12:00:00,32.97,32.98,32.9,32.95,41100.0,27.4787,27.4871,27.4204,27.4621,41100.0
2014-06-02 12:30:00,32.95,33.0,32.95,32.98,41600.0,27.4621,27.5037,27.4621,27.4871,41600.0
2014-06-02 13:00:00,32.97,33.05,32.97,33.03,51100.0,27.4787,27.5454,27.4787,27.5287,51100.0
2014-06-02 13:30:00,33.04,33.07,33.01,33.03,38800.0,27.5371,27.5621,27.5121,27.5287,38800.0
2014-06-02 14:00:00,33.02,33.13,33.01,33.13,40800.0,27.5204,27.6121,27.5121,27.6121,40800.0
2014-06-02 14:30:00,33.13,33.13,33.06,33.11,43600.0,27.6121,27.6121,27.5537,27.5954,43600.0
2014-06-02 15:00:00,33.11,33.11,32.99,33.01,118900.0,27.5954,27.5954,27.4954,27.5121,118900.0
2014-06-02 15:30:00,33.01,33.15,33.0,33.12,249800.0,27.5121,27.6288,27.5037,27.6037,249800.0
2014-06-03 09:30:00,33.01,33.11,32.95,33.09,50800.0,27.5121,27.5954,27.4621,27.5787,50800.0
2014-06-03 10:00:00,33.08,33.12,32.96,33.05,74700.0,27.5704,27.6037,27.4704,27.5454,74700.0
2014-06-03 10:30:00,33.07,33.17,32.92,32.93,96900.0,27.5621,27.6454,27.4371,27.4454,96900.0
2014-06-03 11:00:00,32.93,33.04,32.82,32.99,125100.0,27.4454,27.5371,27.3537,27.4954,125100.0
2014-06-03 11:30:00,32.99,33.02,32.87,32.91,73200.0,27.4954,27.5204,27.3954,27.4287,73200.0
2014-06-03 12:00:00,32.91,32.96,32.85,32.96,54500.0,27.4287,27.4704,27.3787,27.4704,54500.0
2014-06-03 12:30:00,32.96,32.99,32.93,32.98,31500.0,27.4704,27.4954,27.4454,27.4871,31500.0
2014-06-03 13:00:00,32.98,33.07,32.97,33.07,61700.0,27.4871,27.5621,27.4787,27.5621,61700.0
2014-06-03 13:30:00,33.07,33.07,32.97,32.97,37900.0,27.5621,27.5621,27.4787,27.4787,37900.0
2014-06-03 14:00:00,32.98,32.98,32.92,32.94,54800.0,27.4871,27.4871,27.4371,27.4537,54800.0
2014-06-03 14:30:00,32.94,32.98,32.92,32.94,52700.0,27.4537,27.4871,27.4371,27.4537,52700.0
2014-06-03 15:00:00,32.93,32.93,32.87,32.92,81100.0,27.4454,27.4454,27.3954,27.4371,81100.0
2014-06-03 15:30:00,32.92,32.94,32.9,32.94,172200.0,27.4371,27.4537,27.4204,27.4537,172200.0
2014-06-04 09:30:00,32.75,32.89,32.58,32.87,39400.0,27.4054,27.5226,27.2632,27.5059,39400.0
2014-06-04 10:00:00,32.88,32.92,32.83,32.85,28900.0,27.5142,27.5477,27.4724,27.4891,28900.0
2014-06-04 10:30:00,32.84,32.92,32.81,32.84,54000.0,27.4807,27.5477,27.4556,27.4807,54000.0
2014-06-04 11:00:00,32.84,32.86,32.72,32.76,78000.0,27.4807,27.4975,27.3803,27.4138,78000.0
2014-06-04 11:30:00,32.75,32.75,32.64,32.64,58200.0,27.4054,27.4054,27.3134,27.3134,58200.0
2014-06-04 12:00:00,32.64,32.69,32.55,32.58,58600.0,27.3134,27.3552,27.2381,27.2632,58600.0
2014-06-04 12:30:00,32.59,32.59,32.5,32.55,69000.0,27.2715,27.2715,27.1962,27.2381,69000.0
2014-06-04 13:00:00,32.55,32.56,32.46,32.47,83200.0,27.2381,27.2464,27.1628,27.1711,83200.0
2014-06-04 13:30:00,32.47,32.51,32.4,32.51,88000.0,27.1711,27.2046,27.1126,27.2046,88000.0
2014-06-04 14:00:00,32.51,32.51,32.39,32.39,66600.0,27.2046,27.2046,27.1042,27.1042,66600.0
2014-06-04 14:30:00,32.39,32.41,32.31,32.34,97900.0,27.1042,27.1209,27.0372,27.0623,97900.0
2014-06-04 15:00:00,32.34,32.35,32.27,32.27,81800.0,27.0623,27.0707,27.0038,27.0038,81800.0
2014-06-04 15:30:00,32.27,32.32,32.21,32.24,519100.0,27.0038,27.0456,26.9536,26.9787,519100.0
2014-06-05 09:30:00,32.42,32.46,32.22,32.32,59800.0,27.1293,27.1628,26.9619,27.0456,59800.0
2014-06-05 10:00:00,32.33,32.33,32.16,32.26,52600.0,27.054,27.054,26.9117,26.9954,52600.0
2014-06-05 10:30:00,32.26,32.26,32.08,32.12,92700.0,26.9954,26.9954,26.8448,26.8782,92700.0
2014-06-05 11:00:00,32.12,32.28,32.11,32.27,78200.0,26.8782,27.0121,26.8699,27.0038,78200.0
2014-06-05 11:30:00,32.28,32.38,32.26,32.32,51700.0,27.0121,27.0958,26.9954,27.0456,51700.0
2014-06-05 12:00:00,32.33,32.48,32.33,32.46,52400.0,27.054,27.1795,27.054,27.1628,52400.0
2014-06-05 12:30:00,32.47,32.51,32.44,32.45,31000.0,27.1711,27.2046,27.146,27.1544,31000.0
2014-06-05 13:00:00,32.45,32.52,32.45,32.47,30300.0,27.1544,27.213,27.1544,27.1711,30300.0
2014-06-05 13:30:00,32.47,32.53,32.47,32.53,29900.0,27.1711,27.2213,27.1711,27.2213,29900.0
2014-06-05 14:00:00,32.53,32.61,32.52,32.56,34900.0,27.2213,27.2883,27.213,27.2464,34900.0
2014-06-05 14:30:00,32.56,32.59,32.5,32.5,55800.0,27.2464,27.2715,27.1962,27.1962,55800.0
2014-06-05 15:00:00,32.51,32.56,32.5,32.5,68500.0,27.2046,27.2464,27.1962,27.1962,68500.0
2014-06-05 15:30:00,32.5,32.52,32.48,32.48,174800.0,27.1962,27.213,27.1795,27.1795,174800.0
2014-06-06 09:30:00,32.59,32.99,32.59,32.93,41800.0,27.2715,27.6063,27.2715,27.5561,41800.0
2014-06-06 10:00:00,32.97,33.02,32.88,33.02,68500.0,27.5895,27.6314,27.5142,27.6314,68500.0
2014-06-06 10:30:00,33.02,33.11,32.98,33.08,157100.0,27.6314,27.7067,27.5979,27.6816,157100.0
2014-06-06 11:00:00,33.09,33.24,33.08,33.24,116800.0,27.6899,27.8155,27.6816,27.8155,116800.0
2014-06-06 11:30:00,33.22,33.22,33.13,33.18,89000.0,27.7987,27.7987,27.7234,27.7653,89000.0
2014-06-06 12:00:00,33.19,33.21,32.98,33.01,164300.0,27.7736,27.7904,27.5979,27.623,164300.0
2014-06-06 12:30:00,33.02,33.26,33.01,33.23,95700.0,27.6314,27.8322,27.623,27.8071,95700.0
2014-06-06 13:00:00,33.22,33.3,33.2,33.25,37800.0,27.7987,27.8657,27.782,27.8238,37800.0
2014-06-06 13:30:00,33.24,33.36,33.24,33.3,62100.0,27.8155,27.9159,27.8155,27.8657,62100.0
2014-06-06 14:00:00,33.3,33.37,33.28,33.3,45700.0,27.8657,27.9243,27.8489,27.8657,45700.0
2014-06-06 14:30:00,33.3,33.3,33.26,33.27,28500.0,27.8657,27.8657,27.8322,27.8406,28500.0
2014-06-06 15:00:00,33.27,33.28,33.23,33.24,65900.0,27.8406,27.8489,27.8071,27.8155,65900.0
2014-06-06 15:30:00,33.24,33.24,33.16,33.24,237100.0,27.8155,27.8155,27.7485,27.8155,237100.0
2014-06-09 09:30:00,33.31,33.33,33.18,33.32,60200.0,27.874,27.8908,27.7653,27.8824,60200.0
2014-06-09 10:00:00,33.32,33.37,33.25,33.26,34400.0,27.8824,27.9243,27.8238,27.8322,34400.0
2014-06-09 10:30:00,33.27,33.31,33.18,33.21,49600.0,27.8406,27.874,27.7653,27.7904,49600.0
2014-06-09 11:00:00,33.22,33.37,33.21,33.35,31800.0,27.7987,27.9243,27.7904,27.9075,31800.0
2014-06-09 11:30:00,33.35,33.43,33.35,33.4,33800.0,27.9075,27.9745,27.9075,27.9494,33800.0
2014-06-09 12:00:00,33.41,33.41,33.22,33.23,47100.0,27.9577,27.9577,27.7987,27.8071,47100.0
2014-06-09 12:30:00,33.22,33.24,33.19,33.21,43700.0,27.7987,27.8155,27.7736,27.7904,43700.0
2014-06-09 13:00:00,33.21,33.24,33.17,33.18,34300.0,27.7904,27.8155,27.7569,27.7653,34300.0
2014-06-09 13:30:00,33.19,33.25,33.14,33.21,38400.0,27.7736,27.8238,27.7318,27.7904,38400.0
2014-06-09 14:00:00,33.21,33.22,33.1,33.14,40800.0,27.7904,27.7987,27.6983,27.7318,40800.0
2014-06-09 14:30:00,33.13,33.18,33.09,33.18,85300.0,27.7234,27.7653,27.6899,27.7653,85300.0
2014-06-09 15:00:00,33.18,33.21,33.09,33.11,131500.0,27.7653,27.7904,27.6899,27.7067,131500.0
2014-06-09 15:30:00,33.11,33.14,33.04,33.07,171300.0,27.7067,27.7318,27.6481,27.6732,171300.0
2014-06-10 09:30:00,33.96,34.1,33.45,33.89,939600.0,28.418,28.5351,27.9912,28.3594,939600.0
2014-06-10 10:00:00,33.88,33.9,33.5,33.6,479300.0,28.351,28.3678,28.033,28.1167,479300.0
2014-06-10 10:30:00,33.6,33.61,33.42,33.55,349400.0,28.1167,28.1251,27.9661,28.0749,349400.0
2014-06-10 11:00:00,33.56,33.56,33.27,33.3,159600.0,28.0832,28.0832,27.8406,27.8657,159600.0
2014-06-10 11:30:00,33.3,33.5,33.25,33.4,293400.0,27.8657,28.033,27.8238,27.9494,293400.0
2014-06-10 12:00:00,33.4,33.4,33.28,33.3,178000.0,27.9494,27.9494,27.8489,27.8657,178000.0
2014-06-10 12:30:00,33.3,33.39,33.27,33.39,136400.0,27.8657,27.941,27.8406,27.941,136400.0
2014-06-10 13:00:00,33.4,33.48,33.26,33.31,134700.0,27.9494,28.0163,27.8322,27.874,134700.0
2014-06-10 13:30:00,33.31,33.43,33.3,33.41,207700.0,27.874,27.9745,27.8657,27.9577,207700.0
2014-06-10 14:00:00,33.41,33.53,33.41,33.51,310700.0,27.9577,28.0581,27.9577,28.0414,310700.0
2014-06-10 14:30:00,33.51,33.53,33.48,33.5,134200.0,28.0414,28.0581,28.0163,28.033,134200.0
2014-06-10 15:00:00,33.5,33.75,33.5,33.73,746900.0,28.033,28.2422,28.033,28.2255,746900.0
2014-06-10 15:30:00,33.73,33.84,33.64,33.77,1182800.0,28.2255,28.3176,28.1502,28.259,1182800.0
2014-06-11 09:30:00,33.47,33.51,33.13,33.25,136200.0,28.0079,28.0414,27.7234,27.8238,136200.0
2014-06-11 10:00:00,33.25,33.31,33.18,33.25,97500.0,27.8238,27.874,27.7653,27.8238,97500.0
2014-06-11 10:30:00,33.25,33.35,33.19,33.3,107300.0,27.8238,27.9075,27.7736,27.8657,107300.0
2014-06-11 11:00:00,33.29,33.29,33.2,33.25,78100.0,27.8573,27.8573,27.782,27.8238,78100.0
2014-06-11 11:30:00,33.25,33.4,33.25,33.4,78300.0,27.8238,27.9494,27.8238,27.9494,78300.0
2014-06-11 12:00:00,33.4,33.5,33.38,33.48,78300.0,27.9494,28.033,27.9326,28.0163,78300.0
2014-06-11 12:30:00,33.49,33.55,33.41,33.52,64900.0,28.0247,28.0749,27.9577,28.0498,64900.0
2014-06-11 13:00:00,33.53,33.67,33.49,33.62,199100.0,28.0581,28.1753,28.0247,28.1335,199100.0
2014-06-11 13:30:00,33.63,33.68,33.52,33.55,107400.0,28.1418,28.1837,28.0498,28.0749,107400.0
2014-06-11 14:00:00,33.56,33.62,33.53,33.62,197700.0,28.0832,28.1335,28.0581,28.1335,197700.0
2014-06-11 14:30:00,33.61,33.62,33.54,33.55,175000.0,28.1251,28.1335,28.0665,28.0749,175000.0
2014-06-11 15:00:00,33.55,33.61,33.53,33.59,121000.0,28.0749,28.1251,28.0581,28.1084,121000.0
2014-06-11 15:30:00,33.6,33.7,33.6,33.69,594500.0,28.1167,28.2004,28.1167,28.192,594500.0
2014-06-12 09:30:00,33.61,33.63,33.48,33.49,64900.0,28.1251,28.1418,28.0163,28.0247,64900.0
2014-06-12 10:00:00,33.49,33.61,33.4,33.4,77300.0,28.0247,28.1251,27.9494,27.9494,77300.0
2014-06-12 10:30:00,33.4,33.46,33.28,33.3,150500.0,27.9494,27.9996,27.8489,27.8657,150500.0
2014-06-12 11:00:00,33.3,33.51,33.3,33.51,79900.0,27.8657,28.0414,27.8657,28.0414,79900.0
2014-06-12 11:30:00,33.5,33.61,33.5,33.58,67100.0,28.033,28.1251,28.033,28.1,67100.0
2014-06-12 12:00:00,33.59,33.64,33.55,33.61,52800.0,28.1084,28.1502,28.0749,28.1251,52800.0
2014-06-12 12:30:00,33.61,33.63,33.49,33.53,46100.0,28.1251,28.1418,28.0247,28.0581,46100.0
2014-06-12 13:00:00,33.52,33.53,33.38,33.4,71100.0,28.0498,28.0581,27.9326,27.9494,71100.0
2014-06-12 13:30:00,33.4,33.4,33.24,33.32,169800.0,27.9494,27.9494,27.8155,27.8824,169800.0
2014-06-12 14:00:00,33.32,33.33,33.28,33.32,104000.0,27.8824,27.8908,27.8489,27.8824,104000.0
2014-06-12 14:30:00,33.33,33.34,33.23,33.23,112600.0,27.8908,27.8992,27.8071,27.8071,112600.0
2014-06-12 15:00:00,33.23,33.25,33.16,33.19,151900.0,27.8071,27.8238,27.7485,27.7736,151900.0
2014-06-12 15:30:00,33.19,33.26,33.14,33.24,302300.0,27.7736,27.8322,27.7318,27.8155,302300.0
2014-06-13 09:30:00,33.28,33.37,33.05,33.07,38000.0,27.8489,27.9243,27.6565,27.6732,38000.0
2014-06-13 10:00:00,33.05,33.21,32.98,33.14,168900.0,27.6565,27.7904,27.5979,27.7318,168900.0
2014-06-13 10:30:00,33.14,33.19,33.08,33.11,80800.0,27.7318,27.7736,27.6816,27.7067,80800.0
2014-06-13 11:00:00,33.11,33.15,33.1,33.14,54300.0,27.7067,27.7402,27.6983,27.7318,54300.0
2014-06-13 11:30:00,33.15,33.15,33.05,33.08,57800.0,27.7402,27.7402,27.6565,27.6816,57800.0
2014-06-13 12:00:00,33.08,33.18,33.08,33.16,61500.0,27.6816,27.7653,27.6816,27.7485,61500.0
2014-06-13 12:30:00,33.16,33.23,33.13,33.22,61700.0,27.7485,27.8071,27.7234,27.7987,61700.0
2014-06-13 13:00:00,33.22,33.26,33.16,33.21,72500.0,27.7987,27.8322,27.7485,27.7904,72500.0
2014-06-13 13:30:00,33.21,33.25,33.16,33.24,78000.0,27.7904,27.8238,27.7485,27.8155,78000.0
2014-06-13 14:00:00,33.24,33.32,33.19,33.27,73500.0,27.8155,27.8824,27.7736,27.8406,73500.0
2014-06-13 14:30:00,33.27,33.3,33.21,33.29,60700.0,27.8406,27.8657,27.7904,27.8573,60700.0
2014-06-13 15:00:00,33.3,33.35,33.22,33.25,173000.0,27.8657,27.9075,27.7987,27.8238,173000.0
2014-06-13 15:30:00,33.24,33.3,33.23,33.3,293400.0,27.8155,27.8657,27.8071,27.8657,293400.0
2014-06-16 09:30:00,33.22,33.48,33.09,33.32,111100.0,27.7987,28.0163,27.6899,27.8824,111100.0
2014-06-16 10:00:00,33.32,33.67,33.31,33.61,150700.0,27.8824,28.1753,27.874,28.1251,150700.0
2014-06-16 10:30:00,33.6,33.82,33.56,33.66,256200.0,28.1167,28.3008,28.0832,28.1669,256200.0
2014-06-16 11:00:00,33.65,33.65,33.5,33.57,86000.0,28.1586,28.1586,28.033,28.0916,86000.0
2014-06-16 11:30:00,33.57,33.73,33.52,33.73,194200.0,28.0916,28.2255,28.0498,28.2255,194200.0
2014-06-16 12:00:00,33.73,33.96,33.67,33.89,241500.0,28.2255,28.418,28.1753,28.3594,241500.0
2014-06-16 12:30:00,33.89,34.06,33.89,33.99,162500.0,28.3594,28.5017,28.3594,28.4431,162500.0
2014-06-16 13:00:00,33.99,34.15,33.99,34.05,253300.0,28.4431,28.577,28.4431,28.4933,253300.0
2014-06-16 13:30:00,34.05,34.06,33.92,33.93,112800.0,28.4933,28.5017,28.3845,28.3929,112800.0
2014-06-16 14:00:00,33.94,33.96,33.86,33.93,126600.0,28.4012,28.418,28.3343,28.3929,126600.0
2014-06-16 14:30:00,33.92,34.04,33.91,33.98,140400.0,28.3845,28.4849,28.3761,28.4347,140400.0
2014-06-16 15:00:00,33.98,34.0,33.91,33.97,179500.0,28.4347,28.4514,28.3761,28.4263,179500.0
2014-06-16 15:30:00,33.97,34.09,33.97,34.07,418700.0,28.4263,28.5268,28.4263,28.51,418700.0
2014-06-17 09:30:00,33.92,34.48,33.88,34.39,135400.0,28.3845,28.8531,28.351,28.7778,135400.0
2014-06-17 10:00:00,34.4,34.49,34.27,34.33,108100.0,28.7862,28.8615,28.6774,28.7276,108100.0
2014-06-17 10:30:00,34.34,34.34,34.08,34.19,155600.0,28.736,28.736,28.5184,28.6104,155600.0
2014-06-17 11:00:00,34.18,34.24,34.08,34.19,119700.0,28.6021,28.6523,28.5184,28.6104,119700.0
2014-06-17 11:30:00,34.19,34.35,34.18,34.35,75300.0,28.6104,28.7443,28.6021,28.7443,75300.0
2014-06-17 12:00:00,34.34,34.34,34.28,34.28,56400.0,28.736,28.736,28.6857,28.6857,56400.0
2014-06-17 12:30:00,34.29,34.41,34.28,34.39,80400.0,28.6941,28.7945,28.6857,28.7778,80400.0
2014-06-17 13:00:00,34.4,34.44,34.37,34.4,142700.0,28.7862,28.8196,28.7611,28.7862,142700.0
2014-06-17 13:30:00,34.4,34.44,34.37,34.4,114400.0,28.7862,28.8196,28.7611,28.7862,114400.0
2014-06-17 14:00:00,34.39,34.46,34.34,34.37,88800.0,28.7778,28.8364,28.736,28.7611,88800.0
2014-06-17 14:30:00,34.37,34.47,34.35,34.43,113200.0,28.7611,28.8447,28.7443,28.8113,113200.0
2014-06-17 15:00:00,34.43,34.45,34.38,34.4,114100.0,28.8113,28.828,28.7694,28.7862,114100.0
2014-06-17 15:30:00,34.39,34.43,34.3,34.31,301700.0,28.7778,28.8113,28.7025,28.7109,301700.0
2014-06-18 09:30:00,34.26,34.35,33.97,34.14,59300.0,28.669,28.7443,28.4263,28.5686,59300.0
2014-06-18 10:00:00,34.14,34.19,33.97,34.05,53100.0,28.5686,28.6104,28.4263,28.4933,53100.0
2014-06-18 10:30:00,34.05,34.05,33.94,33.95,58400.0,28.4933,28.4933,28.4012,28.4096,58400.0
2014-06-18 11:00:00,33.93,34.0,33.89,33.93,36900.0,28.3929,28.4514,28.3594,28.3929,36900.0
2014-06-18 11:30:00,33.92,33.98,33.92,33.95,67400.0,28.3845,28.4347,28.3845,28.4096,67400.0
2014-06-18 12:00:00,33.95,33.95,33.82,33.82,37700.0,28.4096,28.4096,28.3008,28.3008,37700.0
2014-06-18 12:30:00,33.82,33.91,33.8,33.9,41500.0,28.3008,28.3761,28.2841,28.3678,41500.0
2014-06-18 13:00:00,33.9,33.91,33.84,33.84,32500.0,28.3678,28.3761,28.3176,28.3176,32500.0
2014-06-18 13:30:00,33.84,33.88,33.78,33.84,71400.0,28.3176,28.351,28.2673,28.3176,71400.0
2014-06-18 14:00:00,33.83,34.05,33.81,34.05,103100.0,28.3092,28.4933,28.2924,28.4933,103100.0
2014-06-18 14:30:00,34.05,34.2,34.0,34.19,88000.0,28.4933,28.6188,28.4514,28.6104,88000.0
2014-06-18 15:00:00,34.19,34.32,34.18,34.32,106300.0,28.6104,28.7192,28.6021,28.7192,106300.0
2014-06-18 15:30:00,34.31,34.38,34.29,34.33,195100.0,28.7109,28.7694,28.6941,28.7276,195100.0
2014-06-19 09:30:00,34.3,34.4,34.21,34.32,52900.0,28.7025,28.7862,28.6272,28.7192,52900.0
2014-06-19 10:00:00,34.33,34.4,34.28,34.36,59800.0,28.7276,28.7862,28.6857,28.7527,59800.0
2014-06-19 10:30:00,34.36,34.47,34.35,34.38,59900.0,28.7527,28.8447,28.7443,28.7694,59900.0
2014-06-19 11:00:00,34.38,34.54,34.38,34.51,97000.0,28.7694,28.9033,28.7694,28.8782,97000.0
2014-06-19 11:30:00,34.49,34.55,34.48,34.53,35000.0,28.8615,28.9117,28.8531,28.895,35000.0
2014-06-19 12:00:00,34.54,34.55,34.5,34.5,39500.0,28.9033,28.9117,28.8698,28.8698,39500.0
2014-06-19 12:30:00,34.5,34.55,34.48,34.49,27800.0,28.8698,28.9117,28.8531,28.8615,27800.0
2014-06-19 13:00:00,34.49,34.52,34.45,34.52,51800.0,28.8615,28.8866,28.828,28.8866,51800.0
2014-06-19 13:30:00,34.52,34.61,34.52,34.55,61600.0,28.8866,28.9619,28.8866,28.9117,61600.0
2014-06-19 14:00:00,34.54,34.58,34.5,34.54,55100.0,28.9033,28.9368,28.8698,28.9033,55100.0
2014-06-19 14:30:00,34.54,34.54,34.48,34.48,115900.0,28.9033,28.9033,28.8531,28.8531,115900.0
2014-06-19 15:00:00,34.49,34.5,34.45,34.5,101500.0,28.8615,28.8698,28.828,28.8698,101500.0
2014-06-19 15:30:00,34.5,34.53,34.47,34.53,261700.0,28.8698,28.895,28.8447,28.895,261700.0
2014-06-20 09:30:00,34.63,34.77,34.58,34.72,281100.0,28.9786,29.0958,28.9368,29.0539,281100.0
2014-06-20 10:00:00,34.72,34.84,34.67,34.71,102500.0,29.0539,29.1544,29.0121,29.0456,102500.0
2014-06-20 10:30:00,34.71,34.8,34.71,34.79,58900.0,29.0456,29.1209,29.0456,29.1125,58900.0
2014-06-20 11:00:00,34.79,34.92,34.79,34.87,56900.0,29.1125,29.2213,29.1125,29.1795,56900.0
2014-06-20 11:30:00,34.86,34.87,34.78,34.8,42200.0,29.1711,29.1795,29.1042,29.1209,42200.0
2014-06-20 12:00:00,34.8,34.85,34.78,34.84,61600.0,29.1209,29.1627,29.1042,29.1544,61600.0
2014-06-20 12:30:00,34.84,34.9,34.84,34.89,56800.0,29.1544,29.2046,29.1544,29.1962,56800.0
2014-06-20 13:00:00,34.9,34.9,34.89,34.89,39000.0,29.2046,29.2046,29.1962,29.1962,39000.0
2014-06-20 13:30:00,34.9,34.9,34.82,34.82,62500.0,29.2046,29.2046,29.1376,29.1376,62500.0
2014-06-20 14:00:00,34.83,34.84,34.79,34.82,54700.0,29.146,29.1544,29.1125,29.1376,54700.0
2014-06-20 14:30:00,34.83,34.92,34.82,34.89,144300.0,29.146,29.2213,29.1376,29.1962,144300.0
2014-06-20 15:00:00,34.89,34.91,34.88,34.88,69300.0,29.1962,29.2129,29.1878,29.1878,69300.0
2014-06-20 15:30:00,34.88,34.99,34.84,34.95,402100.0,29.1878,29.2799,29.1544,29.2464,402100.0
2014-06-23 09:30:00,34.95,35.06,34.87,35.04,99600.0,29.2464,29.3385,29.1795,29.3217,99600.0
2014-06-23 10:00:00,35.04,35.1,34.97,35.01,87000.0,29.3217,29.3719,29.2631,29.2966,87000.0
2014-06-23 10:30:00,35.01,35.01,34.76,34.8,99500.0,29.2966,29.2966,29.0874,29.1209,99500.0
2014-06-23 11:00:00,34.8,34.83,34.57,34.57,125200.0,29.1209,29.146,28.9284,28.9284,125200.0
2014-06-23 11:30:00,34.58,34.63,34.48,34.49,116800.0,28.9368,28.9786,28.8531,28.8615,116800.0
2014-06-23 12:00:00,34.49,34.67,34.49,34.56,73000.0,28.8615,29.0121,28.8615,28.9201,73000.0
2014-06-23 12:30:00,34.54,34.63,34.54,34.6,44400.0,28.9033,28.9786,28.9033,28.9535,44400.0
2014-06-23 13:00:00,34.59,34.59,34.49,34.52,42800.0,28.9452,28.9452,28.8615,28.8866,42800.0
2014-06-23 13:30:00,34.52,34.59,34.51,34.59,17500.0,28.8866,28.9452,28.8782,28.9452,17500.0
2014-06-23 14:00:00,34.58,34.64,34.55,34.64,47900.0,28.9368,28.987,28.9117,28.987,47900.0
2014-06-23 14:30:00,34.65,34.68,34.62,34.64,26100.0,28.9954,29.0205,28.9703,28.987,26100.0
2014-06-23 15:00:00,34.65,34.67,34.62,34.64,61300.0,28.9954,29.0121,28.9703,28.987,61300.0
2014-06-23 15:30:00,34.64,34.76,34.64,34.72,186300.0,28.987,29.0874,28.987,29.0539,186300.0
2014-06-24 09:30:00,34.6,34.64,34.38,34.41,50800.0,28.9535,28.987,28.7694,28.7945,50800.0
2014-06-24 10:00:00,34.41,34.56,34.41,34.52,27400.0,28.7945,28.9201,28.7945,28.8866,27400.0
2014-06-24 10:30:00,34.54,34.63,34.53,34.63,239000.0,28.9033,28.9786,28.895,28.9786,239000.0
2014-06-24 11:00:00,34.62,34.67,34.56,34.59,113800.0,28.9703,29.0121,28.9201,28.9452,113800.0
2014-06-24 11:30:00,34.59,34.64,34.55,34.62,94900.0,28.9452,28.987,28.9117,28.9703,94900.0
2014-06-24 12:00:00,34.63,34.66,34.58,34.59,35200.0,28.9786,29.0037,28.9368,28.9452,35200.0
2014-06-24 12:30:00,34.59,34.61,34.52,34.54,55700.0,28.9452,28.9619,28.8866,28.9033,55700.0
2014-06-24 13:00:00,34.54,34.54,34.45,34.51,119000.0,28.9033,28.9033,28.828,28.8782,119000.0
2014-06-24 13:30:00,34.52,34.52,34.45,34.45,59300.0,28.8866,28.8866,28.828,28.828,59300.0
2014-06-24 14:00:00,34.45,34.47,34.4,34.41,101300.0,28.828,28.8447,28.7862,28.7945,101300.0
2014-06-24 14:30:00,34.41,34.42,34.34,34.34,66300.0,28.7945,28.8029,28.736,28.736,66300.0
2014-06-24 15:00:00,34.33,34.34,34.25,34.28,95400.0,28.7276,28.736,28.6606,28.6857,95400.0
2014-06-24 15:30:00,34.29,34.33,34.23,34.26,160900.0,28.6941,28.7276,28.6439,28.669,160900.0
2014-06-25 09:30:00,34.26,34.51,34.13,34.43,70700.0,28.669,28.8782,28.5602,28.8113,70700.0
2014-06-25 10:00:00,34.45,34.47,34.22,34.24,52600.0,28.828,28.8447,28.6355,28.6523,52600.0
2014-06-25 10:30:00,34.23,34.27,34.13,34.23,65000.0,28.6439,28.6774,28.5602,28.6439,65000.0
2014-06-25 11:00:00,34.22,34.23,33.98,34.07,95300.0,28.6355,28.6439,28.4347,28.51,95300.0
2014-06-25 11:30:00,34.07,34.08,33.85,33.88,104500.0,28.51,28.5184,28.3259,28.351,104500.0
2014-06-25 12:00:00,33.87,33.91,33.77,33.9,86900.0,28.3427,28.3761,28.259,28.3678,86900.0
2014-06-25 12:30:00,33.89,33.91,33.83,33.85,40800.0,28.3594,28.3761,28.3092,28.3259,40800.0
2014-06-25 13:00:00,33.87,33.96,33.87,33.94,39800.0,28.3427,28.418,28.3427,28.4012,39800.0
2014-06-25 13:30:00,33.95,33.98,33.91,33.96,52300.0,28.4096,28.4347,28.3761,28.418,52300.0
2014-06-25 14:00:00,33.96,33.99,33.92,33.96,46900.0,28.418,28.4431,28.3845,28.418,46900.0
2014-06-25 14:30:00,33.97,34.04,33.93,33.93,42800.0,28.4263,28.4849,28.3929,28.3929,42800.0
2014-06-25 15:00:00,33.93,34.02,33.9,34.02,57300.0,28.3929,28.4682,28.3678,28.4682,57300.0
2014-06-25 15:30:00,34.02,34.13,34.02,34.07,186900.0,28.4682,28.5602,28.4682,28.51,186900.0
2014-06-26 09:30:00,34.16,34.23,33.78,33.91,79600.0,28.5853,28.6439,28.2673,28.3761,79600.0
2014-06-26 10:00:00,33.89,34.12,33.85,34.09,85300.0,28.3594,28.5519,28.3259,28.5268,85300.0
2014-06-26 10:30:00,34.08,34.13,34.01,34.12,53200.0,28.5184,28.5602,28.4598,28.5519,53200.0
2014-06-26 11:00:00,34.13,34.18,34.1,34.18,52400.0,28.5602,28.6021,28.5351,28.6021,52400.0
2014-06-26 11:30:00,34.18,34.23,34.12,34.2,30300.0,28.6021,28.6439,28.5519,28.6188,30300.0
2014-06-26 12:00:00,34.21,34.21,34.11,34.17,33300.0,28.6272,28.6272,28.5435,28.5937,33300.0
2014-06-26 12:30:00,34.18,34.22,34.18,34.2,35100.0,28.6021,28.6355,28.6021,28.6188,35100.0
2014-06-26 13:00:00,34.2,34.35,34.2,34.34,48700.0,28.6188,28.7443,28.6188,28.736,48700.0
2014-06-26 13:30:00,34.34,34.51,34.3,34.3,82700.0,28.736,28.8782,28.7025,28.7025,82700.0
2014-06-26 14:00:00,34.31,34.33,34.26,34.3,34100.0,28.7109,28.7276,28.669,28.7025,34100.0
2014-06-26 14:30:00,34.3,34.36,34.2,34.27,160800.0,28.7025,28.7527,28.6188,28.6774,160800.0
2014-06-26 15:00:00,34.28,34.34,34.25,34.31,62300.0,28.6857,28.736,28.6606,28.7109,62300.0
2014-06-26 15:30:00,34.31,34.48,34.3,34.48,557000.0,28.7109,28.8531,28.7025,28.8531,557000.0
2014-06-27 09:30:00,34.35,34.67,34.32,34.59,59900.0,28.7443,29.0121,28.7192,28.9452,59900.0
2014-06-27 10:00:00,34.56,34.64,34.46,34.64,65500.0,28.9201,28.987,28.8364,28.987,65500.0
2014-06-27 10:30:00,34.65,34.76,34.6,34.73,68800.0,28.9954,29.0874,28.9535,29.0623,68800.0
2014-06-27 11:00:00,34.74,34.84,34.69,34.73,47500.0,29.0707,29.1544,29.0288,29.0623,47500.0
2014-06-27 11:30:00,34.73,34.78,34.71,34.71,23500.0,29.0623,29.1042,29.0456,29.0456,23500.0
2014-06-27 12:00:00,34.71,34.72,34.65,34.65,22200.0,29.0456,29.0539,28.9954,28.9954,22200.0
2014-06-27 12:30:00,34.65,34.71,34.63,34.69,38400.0,28.9954,29.0456,28.9786,29.0288,38400.0
2014-06-27 13:00:00,34.69,34.71,34.65,34.68,48700.0,29.0288,29.0456,28.9954,29.0205,48700.0
2014-06-27 13:30:00,34.68,34.71,34.59,34.6,86200.0,29.0205,29.0456,28.9452,28.9535,86200.0
2014-06-27 14:00:00,34.59,34.73,34.59,34.72,55200.0,28.9452,29.0623,28.9452,29.0539,55200.0
2014-06-27 14:30:00,34.71,34.72,34.61,34.61,76000.0,29.0456,29.0539,28.9619,28.9619,76000.0
2014-06-27 15:00:00,34.61,34.73,34.61,34.7,80600.0,28.9619,29.0623,28.9619,29.0372,80600.0
2014-06-27 15:30:00,34.71,34.77,34.68,34.69,386200.0,29.0456,29.0958,29.0205,29.0288,386200.0
2014-06-30 09:30:00,34.72,34.75,34.35,34.4,71100.0,29.0539,29.079,28.7443,28.7862,71100.0
2014-06-30 10:00:00,34.4,34.49,34.31,34.35,50700.0,28.7862,28.8615,28.7109,28.7443,50700.0
2014-06-30 10:30:00,34.35,34.37,34.11,34.15,62000.0,28.7443,28.7611,28.5435,28.577,62000.0
2014-06-30 11:00:00,34.14,34.46,34.14,34.42,39300.0,28.5686,28.8364,28.5686,28.8029,39300.0
2014-06-30 11:30:00,34.42,34.42,34.26,34.38,50600.0,28.8029,28.8029,28.669,28.7694,50600.0
2014-06-30 12:00:00,34.37,34.49,34.36,34.41,93600.0,28.7611,28.8615,28.7527,28.7945,93600.0
2014-06-30 12:30:00,34.41,34.5,34.36,34.36,63300.0,28.7945,28.8698,28.7527,28.7527,63300.0
2014-06-30 13:00:00,34.36,34.42,34.36,34.4,42800.0,28.7527,28.8029,28.7527,28.7862,42800.0
2014-06-30 13:30:00,34.42,34.43,34.34,34.34,38100.0,28.8029,28.8113,28.736,28.736,38100.0
2014-06-30 14:00:00,34.35,34.45,34.35,34.4,64500.0,28.7443,28.828,28.7443,28.7862,64500.0
2014-06-30 14:30:00,34.4,34.41,34.32,34.33,65000.0,28.7862,28.7945,28.7192,28.7276,65000.0
2014-06-30 15:00:00,34.33,34.36,34.24,34.26,86000.0,28.7276,28.7527,28.6523,28.669,86000.0
2014-06-30 15:30:00,34.26,34.26,34.07,34.16,521400.0,28.669,28.669,28.51,28.5853,521400.0
2014-07-01 09:30:00,34.33,34.42,34.11,34.41,78200.0,28.7276,28.8029,28.5435,28.7945,78200.0
2014-07-01 10:00:00,34.41,34.42,34.29,34.29,83600.0,28.7945,28.8029,28.6941,28.6941,83600.0
2014-07-01 10:30:00,34.27,34.27,34.11,34.12,115700.0,28.6774,28.6774,28.5435,28.5519,115700.0
2014-07-01 11:00:00,34.11,34.21,34.11,34.2,70000.0,28.5435,28.6272,28.5435,28.6188,70000.0
2014-07-01 11:30:00,34.21,34.23,34.14,34.15,72800.0,28.6272,28.6439,28.5686,28.577,72800.0
2014-07-01 12:00:00,34.15,34.21,34.12,34.12,50800.0,28.577,28.6272,28.5519,28.5519,50800.0
2014-07-01 12:30:00,34.12,34.2,34.08,34.18,64000.0,28.5519,28.6188,28.5184,28.6021,64000.0
2014-07-01 13:00:00,34.19,34.29,34.19,34.28,46400.0,28.6104,28.6941,28.6104,28.6857,46400.0
2014-07-01 13:30:00,34.29,34.29,34.16,34.18,55300.0,28.6941,28.6941,28.5853,28.6021,55300.0
2014-07-01 14:00:00,34.18,34.19,34.09,34.09,65600.0,28.6021,28.6104,28.5268,28.5268,65600.0
2014-07-01 14:30:00,34.1,34.12,34.04,34.11,99000.0,28.5351,28.5519,28.4849,28.5435,99000.0
2014-07-01 15:00:00,34.12,34.22,34.09,34.22,122900.0,28.5519,28.6355,28.5268,28.6355,122900.0
2014-07-01 15:30:00,34.22,34.25,34.16,34.19,276800.0,28.6355,28.6606,28.5853,28.6104,276800.0
2014-07-02 09:30:00,34.03,34.15,33.82,33.95,114600.0,28.4765,28.577,28.3008,28.4096,114600.0
2014-07-02 10:00:00,33.96,34.02,33.91,33.97,52300.0,28.418,28.4682,28.3761,28.4263,52300.0
2014-07-02 10:30:00,33.98,33.98,33.81,33.81,65200.0,28.4347,28.4347,28.2924,28.2924,65200.0
2014-07-02 11:00:00,33.82,33.89,33.74,33.83,51900.0,28.3008,28.3594,28.2339,28.3092,51900.0
2014-07-02 11:30:00,33.82,33.9,33.77,33.88,51600.0,28.3008,28.3678,28.259,28.351,51600.0
2014-07-02 12:00:00,33.89,33.89,33.79,33.79,47800.0,28.3594,28.3594,28.2757,28.2757,47800.0
2014-07-02 12:30:00,33.8,33.8,33.68,33.73,53100.0,28.2841,28.2841,28.1837,28.2255,53100.0
2014-07-02 13:00:00,33.72,33.73,33.66,33.71,31800.0,28.2171,28.2255,28.1669,28.2088,31800.0
2014-07-02 13:30:00,33.72,33.75,33.68,33.73,45600.0,28.2171,28.2422,28.1837,28.2255,45600.0
2014-07-02 14:00:00,33.72,33.73,33.64,33.67,55000.0,28.2171,28.2255,28.1502,28.1753,55000.0
2014-07-02 14:30:00,33.67,33.72,33.65,33.66,40100.0,28.1753,28.2171,28.1586,28.1669,40100.0
2014-07-02 15:00:00,33.66,33.67,33.58,33.58,78400.0,28.1669,28.1753,28.1,28.1,78400.0
2014-07-02 15:30:00,33.59,33.61,33.53,33.54,374600.0,28.1084,28.1251,28.0581,28.0665,374600.0
2014-07-03 09:30:00,33.79,33.8,33.41,33.43,82300.0,28.2757,28.2841,27.9577,27.9745,82300.0
2014-07-03 10:00:00,33.42,33.57,33.4,33.5,173400.0,27.9661,28.0916,27.9494,28.033,173400.0
2014-07-03 10:30:00,33.49,33.79,33.48,33.78,194100.0,28.0247,28.2757,28.0163,28.2673,194100.0
2014-07-03 11:00:00,33.79,33.94,33.79,33.85,115800.0,28.2757,28.4012,28.2757,28.3259,115800.0
2014-07-03 11:30:00,33.85,33.94,33.84,33.91,37200.0,28.3259,28.4012,28.3176,28.3761,37200.0
2014-07-03 12:00:00,33.92,33.98,33.83,33.91,55800.0,28.3845,28.4347,28.3092,28.3761,55800.0
2014-07-03 12:30:00,33.9,33.93,33.72,33.8,172800.0,28.3678,28.3929,28.2171,28.2841,172800.0
2014-07-07 09:30:00,33.73,33.77,33.57,33.65,45700.0,28.2255,28.259,28.0916,28.1586,45700.0
2014-07-07 10:00:00,33.63,33.63,33.37,33.4,83400.0,28.1418,28.1418,27.9243,27.9494,83400.0
2014-07-07 10:30:00,33.4,33.46,33.34,33.38,42600.0,27.9494,27.9996,27.8992,27.9326,42600.0
2014-07-07 11:00:00,33.38,33.43,33.34,33.35,34300.0,27.9326,27.9745,27.8992,27.9075,34300.0
2014-07-07 11:30:00,33.35,33.38,33.3,33.33,23500.0,27.9075,27.9326,27.8657,27.8908,23500.0
2014-07-07 12:00:00,33.33,33.41,33.3,33.3,27000.0,27.8908,27.9577,27.8657,27.8657,27000.0
2014-07-07 12:30:00,33.3,33.32,33.24,33.25,16100.0,27.8657,27.8824,27.8155,27.8238,16100.0
2014-07-07 13:00:00,33.25,33.27,33.22,33.23,22000.0,27.8238,27.8406,27.7987,27.8071,22000.0
2014-07-07 13:30:00,33.23,33.29,33.22,33.26,22500.0,27.8071,27.8573,27.7987,27.8322,22500.0
2014-07-07 14:00:00,33.25,33.32,33.23,33.29,47700.0,27.8238,27.8824,27.8071,27.8573,47700.0
2014-07-07 14:30:00,33.29,33.3,33.22,33.25,70100.0,27.8573,27.8657,27.7987,27.8238,70100.0
2014-07-07 15:00:00,33.24,33.25,33.21,33.25,44700.0,27.8155,27.8238,27.7904,27.8238,44700.0
2014-07-07 15:30:00,33.25,33.29,33.23,33.26,149400.0,27.8238,27.8573,27.8071,27.8322,149400.0
2014-07-08 09:30:00,33.13,33.13,32.99,33.12,51800.0,27.7234,27.7234,27.6063,27.7151,51800.0
2014-07-08 10:00:00,33.1,33.17,33.01,33.16,89000.0,27.6983,27.7569,27.623,27.7485,89000.0
2014-07-08 10:30:00,33.15,33.26,33.07,33.14,128100.0,27.7402,27.8322,27.6732,27.7318,128100.0
2014-07-08 11:00:00,33.14,33.14,32.96,32.97,48200.0,27.7318,27.7318,27.5812,27.5895,48200.0
2014-07-08 11:30:00,32.98,33.1,32.98,33.02,28600.0,27.5979,27.6983,27.5979,27.6314,28600.0
2014-07-08 12:00:00,33.02,33.06,32.98,33.06,48900.0,27.6314,27.6648,27.5979,27.6648,48900.0
2014-07-08 12:30:00,33.06,33.08,32.98,33.0,43300.0,27.6648,27.6816,27.5979,27.6146,43300.0
2014-07-08 13:00:00,33.0,33.04,32.97,32.99,40000.0,27.6146,27.6481,27.5895,27.6063,40000.0
2014-07-08 13:30:00,32.99,33.01,32.92,33.0,57600.0,27.6063,27.623,27.5477,27.6146,57600.0
2014-07-08 14:00:00,33.0,33.02,32.9,32.96,52000.0,27.6146,27.6314,27.531,27.5812,52000.0
2014-07-08 14:30:00,32.96,33.2,32.92,33.17,108500.0,27.5812,27.782,27.5477,27.7569,108500.0
2014-07-08 15:00:00,33.17,33.21,33.08,33.12,131600.0,27.7569,27.7904,27.6816,27.7151,131600.0
2014-07-08 15:30:00,33.11,33.14,33.04,33.12,128200.0,27.7067,27.7318,27.6481,27.7151,128200.0
2014-07-09 09:30:00,33.33,33.47,33.14,33.24,67900.0,27.8908,28.0079,27.7318,27.8155,67900.0
2014-07-09 10:00:00,33.26,33.4,33.25,33.37,48200.0,27.8322,27.9494,27.8238,27.9243,48200.0
2014-07-09 10:30:00,33.37,33.42,33.32,33.36,58600.0,27.9243,27.9661,27.8824,27.9159,58600.0
2014-07-09 11:00:00,33.37,33.38,33.23,33.35,79400.0,27.9243,27.9326,27.8071,27.9075,79400.0
2014-07-09 11:30:00,33.36,33.36,33.25,33.32,53600.0,27.9159,27.9159,27.8238,27.8824,53600.0
2014-07-09 12:00:00,33.31,33.31,33.2,33.2,37700.0,27.874,27.874,27.782,27.782,37700.0
2014-07-09 12:30:00,33.21,33.26,33.2,33.26,39800.0,27.7904,27.8322,27.782,27.8322,39800.0
2014-07-09 13:00:00,33.25,33.27,33.23,33.24,27400.0,27.8238,27.8406,27.8071,27.8155,27400.0
2014-07-09 13:30:00,33.23,33.31,33.23,33.27,29000.0,27.8071,27.874,27.8071,27.8406,29000.0
2014-07-09 14:00:00,33.26,33.4,33.23,33.4,62500.0,27.8322,27.9494,27.8071,27.9494,62500.0
2014-07-09 14:30:00,33.39,33.45,33.38,33.44,132000.0,27.941,27.9912,27.9326,27.9828,132000.0
2014-07-09 15:00:00,33.44,33.47,33.39,33.42,97800.0,27.9828,28.0079,27.941,27.9661,97800.0
2014-07-09 15:30:00,33.42,33.43,33.35,33.4,268700.0,27.9661,27.9745,27.9075,27.9494,268700.0
2014-07-10 09:30:00,33.03,33.04,32.83,32.98,79500.0,27.6397,27.6481,27.4724,27.5979,79500.0
2014-07-10 10:00:00,32.98,33.02,32.92,32.97,38900.0,27.5979,27.6314,27.5477,27.5895,38900.0
2014-07-10 10:30:00,32.96,32.98,32.87,32.96,52400.0,27.5812,27.5979,27.5059,27.5812,52400.0
2014-07-10 11:00:00,32.95,33.03,32.91,32.92,48300.0,27.5728,27.6397,27.5393,27.5477,48300.0
2014-07-10 11:30:00,32.92,32.98,32.89,32.93,33200.0,27.5477,27.5979,27.5226,27.5561,33200.0
2014-07-10 12:00:00,32.92,33.07,32.9,33.04,29700.0,27.5477,27.6732,27.531,27.6481,29700.0
2014-07-10 12:30:00,33.04,33.16,33.04,33.15,59500.0,27.6481,27.7485,27.6481,27.7402,59500.0
2014-07-10 13:00:00,33.15,33.31,33.12,33.31,76300.0,27.7402,27.874,27.7151,27.874,76300.0
2014-07-10 13:30:00,33.31,33.35,33.3,33.32,48800.0,27.874,27.9075,27.8657,27.8824,48800.0
2014-07-10 14:00:00,33.31,33.34,33.27,33.33,87100.0,27.874,27.8992,27.8406,27.8908,87100.0
2014-07-10 14:30:00,33.32,33.33,33.2,33.23,97000.0,27.8824,27.8908,27.782,27.8071,97000.0
2014-07-10 15:00:00,33.23,33.26,33.17,33.25,107900.0,27.8071,27.8322,27.7569,27.8238,107900.0
2014-07-10 15:30:00,33.24,33.25,33.13,33.21,231000.0,27.8155,27.8238,27.7234,27.7904,231000.0
2014-07-11 09:30:00,33.21,33.34,33.16,33.22,30600.0,27.7904,27.8992,27.7485,27.7987,30600.0
2014-07-11 10:00:00,33.22,33.29,33.19,33.26,68600.0,27.7987,27.8573,27.7736,27.8322,68600.0
2014-07-11 10:30:00,33.27,33.35,33.24,33.3,56700.0,27.8406,27.9075,27.8155,27.8657,56700.0
2014-07-11 11:00:00,33.3,33.34,33.25,33.27,43900.0,27.8657,27.8992,27.8238,27.8406,43900.0
2014-07-11 11:30:00,33.27,33.32,33.23,33.28,39300.0,27.8406,27.8824,27.8071,27.8489,39300.0
2014-07-11 12:00:00,33.28,33.3,33.24,33.29,25500.0,27.8489,27.8657,27.8155,27.8573,25500.0
2014-07-11 12:30:00,33.28,33.29,33.23,33.27,25900.0,27.8489,27.8573,27.8071,27.8406,25900.0
2014-07-11 13:00:00,33.27,33.31,33.26,33.29,79400.0,27.8406,27.874,27.8322,27.8573,79400.0
2014-07-11 13:30:00,33.29,33.33,33.26,33.27,55100.0,27.8573,27.8908,27.8322,27.8406,55100.0
2014-07-11 14:00:00,33.28,33.3,33.27,33.3,46700.0,27.8489,27.8657,27.8406,27.8657,46700.0
2014-07-11 14:30:00,33.3,33.32,33.26,33.29,39000.0,27.8657,27.8824,27.8322,27.8573,39000.0
2014-07-11 15:00:00,33.3,33.31,33.25,33.3,92800.0,27.8657,27.874,27.8238,27.8657,92800.0
2014-07-11 15:30:00,33.3,33.31,33.2,33.24,291500.0,27.8657,27.874,27.782,27.8155,291500.0
2014-07-14 09:30:00,33.51,33.65,33.41,33.65,53800.0,28.0414,28.1586,27.9577,28.1586,53800.0
2014-07-14 10:00:00,33.66,33.67,33.43,33.43,41700.0,28.1669,28.1753,27.9745,27.9745,41700.0
2014-07-14 10:30:00,33.43,33.5,33.42,33.44,26500.0,27.9745,28.033,27.9661,27.9828,26500.0
2014-07-14 11:00:00,33.42,33.48,33.38,33.43,29200.0,27.9661,28.0163,27.9326,27.9745,29200.0
2014-07-14 11:30:00,33.43,33.49,33.4,33.42,53900.0,27.9745,28.0247,27.9494,27.9661,53900.0
2014-07-14 12:00:00,33.42,33.45,33.38,33.38,41700.0,27.9661,27.9912,27.9326,27.9326,41700.0
2014-07-14 12:30:00,33.38,33.43,33.36,33.41,22900.0,27.9326,27.9745,27.9159,27.9577,22900.0
2014-07-14 13:00:00,33.41,33.44,33.39,33.43,16600.0,27.9577,27.9828,27.941,27.9745,16600.0
2014-07-14 13:30:00,33.42,33.45,33.4,33.45,22100.0,27.9661,27.9912,27.9494,27.9912,22100.0
2014-07-14 14:00:00,33.46,33.48,33.43,33.43,22200.0,27.9996,28.0163,27.9745,27.9745,22200.0
2014-07-14 14:30:00,33.43,33.45,33.41,33.43,19700.0,27.9745,27.9912,27.9577,27.9745,19700.0
2014-07-14 15:00:00,33.43,33.44,33.34,33.34,72700.0,27.9745,27.9828,27.8992,27.8992,72700.0
2014-07-14 15:30:00,33.34,33.39,33.34,33.38,224000.0,27.8992,27.941,27.8992,27.9326,224000.0
2014-07-15 09:30:00,33.48,33.93,33.38,33.71,65600.0,28.0163,28.3929,27.9326,28.2088,65600.0
2014-07-15 10:00:00,33.72,33.76,33.45,33.5,43600.0,28.2171,28.2506,27.9912,28.033,43600.0
2014-07-15 10:30:00,33.5,33.55,33.31,33.4,68200.0,28.033,28.0749,27.874,27.9494,68200.0
2014-07-15 11:00:00,33.4,33.48,33.34,33.44,21500.0,27.9494,28.0163,27.8992,27.9828,21500.0
2014-07-15 11:30:00,33.42,33.43,33.26,33.27,33100.0,27.9661,27.9745,27.8322,27.8406,33100.0
2014-07-15 12:00:00,33.27,33.43,33.25,33.39,26800.0,27.8406,27.9745,27.8238,27.941,26800.0
2014-07-15 12:30:00,33.39,33.48,33.39,33.4,25800.0,27.941,28.0163,27.941,27.9494,25800.0
2014-07-15 13:00:00,33.4,33.56,33.4,33.51,40600.0,27.9494,28.0832,27.9494,28.0414,40600.0
2014-07-15 13:30:00,33.51,33.57,33.49,33.51,25600.0,28.0414,28.0916,28.0247,28.0414,25600.0
2014-07-15 14:00:00,33.52,33.6,33.51,33.6,41000.0,28.0498,28.1167,28.0414,28.1167,41000.0
2014-07-15 14:30:00,33.6,33.64,33.58,33.63,67400.0,28.1167,28.1502,28.1,28.1418,67400.0
2014-07-15 15:00:00,33.63,33.64,33.57,33.57,88800.0,28.1418,28.1502,28.0916,28.0916,88800.0
2014-07-15 15:30:00,33.57,33.65,33.56,33.62,246100.0,28.0916,28.1586,28.0832,28.1335,246100.0
2014-07-16 09:30:00,33.73,33.75,33.51,33.6,52100.0,28.2255,28.2422,28.0414,28.1167,52100.0
2014-07-16 10:00:00,33.6,33.7,33.55,33.57,33900.0,28.1167,28.2004,28.0749,28.0916,33900.0
2014-07-16 10:30:00,33.57,33.6,33.5,33.51,42100.0,28.0916,28.1167,28.033,28.0414,42100.0
2014-07-16 11:00:00,33.51,33.62,33.51,33.59,28400.0,28.0414,28.1335,28.0414,28.1084,28400.0
2014-07-16 11:30:00,33.58,33.74,33.48,33.74,89200.0,28.1,28.2339,28.0163,28.2339,89200.0
2014-07-16 12:00:00,33.73,33.87,33.73,33.84,53000.0,28.2255,28.3427,28.2255,28.3176,53000.0
2014-07-16 12:30:00,33.83,33.87,33.74,33.76,25100.0,28.3092,28.3427,28.2339,28.2506,25100.0
2014-07-16 13:00:00,33.75,33.77,33.7,33.72,14000.0,28.2422,28.259,28.2004,28.2171,14000.0
2014-07-16 13:30:00,33.72,33.77,33.71,33.76,35800.0,28.2171,28.259,28.2088,28.2506,35800.0
2014-07-16 14:00:00,33.76,33.8,33.74,33.79,36800.0,28.2506,28.2841,28.2339,28.2757,36800.0
2014-07-16 14:30:00,33.78,33.78,33.69,33.7,29900.0,28.2673,28.2673,28.192,28.2004,29900.0
2014-07-16 15:00:00,33.69,33.77,33.69,33.77,40600.0,28.192,28.259,28.192,28.259,40600.0
2014-07-16 15:30:00,33.77,33.77,33.67,33.69,190700.0,28.259,28.259,28.1753,28.192,190700.0
2014-07-17 09:30:00,33.43,33.55,33.38,33.5,29800.0,27.9745,28.0749,27.9326,28.033,29800.0
2014-07-17 10:00:00,33.51,33.61,33.5,33.61,23000.0,28.0414,28.1251,28.033,28.1251,23000.0
2014-07-17 10:30:00,33.6,33.65,33.59,33.63,33300.0,28.1167,28.1586,28.1084,28.1418,33300.0
2014-07-17 11:00:00,33.62,33.64,33.35,33.37,36700.0,28.1335,28.1502,27.9075,27.9243,36700.0
2014-07-17 11:30:00,33.36,33.4,33.28,33.29,53600.0,27.9159,27.9494,27.8489,27.8573,53600.0
2014-07-17 12:00:00,33.3,33.34,33.24,33.33,71600.0,27.8657,27.8992,27.8155,27.8908,71600.0
2014-07-17 12:30:00,33.34,33.34,33.29,33.32,28800.0,27.8992,27.8992,27.8573,27.8824,28800.0
2014-07-17 13:00:00,33.32,33.43,33.31,33.33,23200.0,27.8824,27.9745,27.874,27.8908,23200.0
2014-07-17 13:30:00,33.33,33.38,33.28,33.35,45300.0,27.8908,27.9326,27.8489,27.9075,45300.0
2014-07-17 14:00:00,33.35,33.36,33.29,33.31,35200.0,27.9075,27.9159,27.8573,27.874,35200.0
2014-07-17 14:30:00,33.33,33.35,33.26,33.28,26800.0,27.8908,27.9075,27.8322,27.8489,26800.0
2014-07-17 15:00:00,33.28,33.28,33.16,33.17,95600.0,27.8489,27.8489,27.7485,27.7569,95600.0
2014-07-17 15:30:00,33.16,33.19,33.03,33.14,250800.0,27.7485,27.7736,27.6397,27.7318,250800.0
2014-07-18 09:30:00,33.21,33.47,33.14,33.47,103500.0,27.7904,28.0079,27.7318,28.0079,103500.0
2014-07-18 10:00:00,33.46,33.59,33.46,33.59,56800.0,27.9996,28.1084,27.9996,28.1084,56800.0
2014-07-18 10:30:00,33.59,33.65,33.48,33.64,53100.0,28.1084,28.1586,28.0163,28.1502,53100.0
2014-07-18 11:00:00,33.63,33.64,33.5,33.51,34700.0,28.1418,28.1502,28.033,28.0414,34700.0
2014-07-18 11:30:00,33.51,33.6,33.5,33.56,40100.0,28.0414,28.1167,28.033,28.0832,40100.0
2014-07-18 12:00:00,33.56,33.64,33.54,33.62,25900.0,28.0832,28.1502,28.0665,28.1335,25900.0
2014-07-18 12:30:00,33.62,33.63,33.55,33.55,56000.0,28.1335,28.1418,28.0749,28.0749,56000.0
2014-07-18 13:00:00,33.54,33.54,33.39,33.39,31800.0,28.0665,28.0665,27.941,27.941,31800.0
2014-07-18 13:30:00,33.4,33.48,33.37,33.46,35200.0,27.9494,28.0163,27.9243,27.9996,35200.0
2014-07-18 14:00:00,33.46,33.47,33.41,33.45,28300.0,27.9996,28.0079,27.9577,27.9912,28300.0
2014-07-18 14:30:00,33.45,33.47,33.42,33.43,29900.0,27.9912,28.0079,27.9661,27.9745,29900.0
2014-07-18 15:00:00,33.43,33.52,33.41,33.48,44700.0,27.9745,28.0498,27.9577,28.0163,44700.0
2014-07-18 15:30:00,33.47,33.48,33.37,33.42,185600.0,28.0079,28.0163,27.9243,27.9661,185600.0
2014-07-21 09:30:00,33.18,33.32,33.05,33.3,26100.0,27.7653,27.8824,27.6565,27.8657,26100.0
2014-07-21 10:00:00,33.29,33.29,33.06,33.08,27800.0,27.8573,27.8573,27.6648,27.6816,27800.0
2014-07-21 10:30:00,33.08,33.08,33.01,33.01,42800.0,27.6816,27.6816,27.623,27.623,42800.0
2014-07-21 11:00:00,33.01,33.2,33.0,33.18,47000.0,27.623,27.782,27.6146,27.7653,47000.0
2014-07-21 11:30:00,33.18,33.19,33.09,33.15,28000.0,27.7653,27.7736,27.6899,27.7402,28000.0
2014-07-21 12:00:00,33.15,33.15,33.07,33.1,22000.0,27.7402,27.7402,27.6732,27.6983,22000.0
2014-07-21 12:30:00,33.1,33.16,33.1,33.16,22300.0,27.6983,27.7485,27.6983,27.7485,22300.0
2014-07-21 13:00:00,33.16,33.29,33.16,33.29,25800.0,27.7485,27.8573,27.7485,27.8573,25800.0
2014-07-21 13:30:00,33.29,33.44,33.27,33.41,49800.0,27.8573,27.9828,27.8406,27.9577,49800.0
2014-07-21 14:00:00,33.4,33.4,33.33,33.35,25400.0,27.9494,27.9494,27.8908,27.9075,25400.0
2014-07-21 14:30:00,33.35,33.38,33.31,33.36,29100.0,27.9075,27.9326,27.874,27.9159,29100.0
2014-07-21 15:00:00,33.36,33.42,33.34,33.42,53800.0,27.9159,27.9661,27.8992,27.9661,53800.0
2014-07-21 15:30:00,33.41,33.43,33.39,33.4,126600.0,27.9577,27.9745,27.941,27.9494,126600.0
2014-07-22 09:30:00,33.52,33.58,33.36,33.38,110900.0,28.0498,28.1,27.9159,27.9326,110900.0
2014-07-22 10:00:00,33.39,33.49,33.17,33.17,59800.0,27.941,28.0247,27.7569,27.7569,59800.0
2014-07-22 10:30:00,33.18,33.3,33.18,33.3,52900.0,27.7653,27.8657,27.7653,27.8657,52900.0
2014-07-22 11:00:00,33.29,33.29,33.22,33.23,40700.0,27.8573,27.8573,27.7987,27.8071,40700.0
2014-07-22 11:30:00,33.22,33.28,33.17,33.23,39800.0,27.7987,27.8489,27.7569,27.8071,39800.0
2014-07-22 12:00:00,33.23,33.25,33.15,33.15,24700.0,27.8071,27.8238,27.7402,27.7402,24700.0
2014-07-22 12:30:00,33.16,33.16,33.07,33.1,47000.0,27.7485,27.7485,27.6732,27.6983,47000.0
2014-07-22 13:00:00,33.09,33.09,33.05,33.06,67800.0,27.6899,27.6899,27.6565,27.6648,67800.0
2014-07-22 13:30:00,33.06,33.07,33.03,33.06,40600.0,27.6648,27.6732,27.6397,27.6648,40600.0
2014-07-22 14:00:00,33.06,33.08,33.05,33.07,58000.0,27.6648,27.6816,27.6565,27.6732,58000.0
2014-07-22 14:30:00,33.07,33.07,32.96,33.0,65800.0,27.6732,27.6732,27.5812,27.6146,65800.0
2014-07-22 15:00:00,33.0,33.01,32.97,33.01,98700.0,27.6146,27.623,27.5895,27.623,98700.0
2014-07-22 15:30:00,33.01,33.01,32.94,32.94,264100.0,27.623,27.623,27.5644,27.5644,264100.0
2014-07-23 09:30:00,32.95,32.98,32.85,32.85,39400.0,27.5728,27.5979,27.4891,27.4891,39400.0
2014-07-23 10:00:00,32.84,32.95,32.79,32.95,43000.0,27.4807,27.5728,27.4389,27.5728,43000.0
2014-07-23 10:30:00,32.94,32.98,32.89,32.92,66400.0,27.5644,27.5979,27.5226,27.5477,66400.0
2014-07-23 11:00:00,32.91,32.95,32.89,32.91,101800.0,27.5393,27.5728,27.5226,27.5393,101800.0
2014-07-23 11:30:00,32.92,32.93,32.89,32.91,55100.0,27.5477,27.5561,27.5226,27.5393,55100.0
2014-07-23 12:00:00,32.9,32.92,32.86,32.87,27200.0,27.531,27.5477,27.4975,27.5059,27200.0
2014-07-23 12:30:00,32.86,32.87,32.76,32.76,19900.0,27.4975,27.5059,27.4138,27.4138,19900.0
2014-07-23 13:00:00,32.75,32.77,32.7,32.76,30200.0,27.4054,27.4222,27.3636,27.4138,30200.0
2014-07-23 13:30:00,32.75,32.76,32.73,32.75,23900.0,27.4054,27.4138,27.3887,27.4054,23900.0
2014-07-23 14:00:00,32.76,32.77,32.73,32.73,31800.0,27.4138,27.4222,27.3887,27.3887,31800.0
2014-07-23 14:30:00,32.73,32.75,32.68,32.72,39500.0,27.3887,27.4054,27.3469,27.3803,39500.0
2014-07-23 15:00:00,32.73,32.76,32.7,32.73,102200.0,27.3887,27.4138,27.3636,27.3887,102200.0
2014-07-23 15:30:00,32.74,32.75,32.65,32.68,299700.0,27.3971,27.4054,27.3218,27.3469,299700.0
2014-07-24 09:30:00,32.72,33.0,32.72,32.79,48700.0,27.3803,27.6146,27.3803,27.4389,48700.0
2014-07-24 10:00:00,32.79,32.83,32.74,32.79,60800.0,27.4389,27.4724,27.3971,27.4389,60800.0
2014-07-24 10:30:00,32.79,32.79,32.69,32.7,56400.0,27.4389,27.4389,27.3552,27.3636,56400.0
2014-07-24 11:00:00,32.72,32.76,32.69,32.71,58800.0,27.3803,27.4138,27.3552,27.372,58800.0
2014-07-24 11:30:00,32.7,32.75,32.69,32.7,97700.0,27.3636,27.4054,27.3552,27.3636,97700.0
2014-07-24 12:00:00,32.69,32.74,32.69,32.69,132300.0,27.3552,27.3971,27.3552,27.3552,132300.0
2014-07-24 12:30:00,32.69,32.74,32.69,32.71,61600.0,27.3552,27.3971,27.3552,27.372,61600.0
2014-07-24 13:00:00,32.7,32.7,32.65,32.68,39200.0,27.3636,27.3636,27.3218,27.3469,39200.0
2014-07-24 13:30:00,32.69,32.71,32.66,32.69,44900.0,27.3552,27.372,27.3301,27.3552,44900.0
2014-07-24 14:00:00,32.69,32.7,32.58,32.6,108000.0,27.3552,27.3636,27.2632,27.2799,108000.0
2014-07-24 14:30:00,32.6,32.6,32.45,32.45,96600.0,27.2799,27.2799,27.1544,27.1544,96600.0
2014-07-24 15:00:00,32.46,32.5,32.42,32.49,129400.0,27.1628,27.1962,27.1293,27.1879,129400.0
2014-07-24 15:30:00,32.48,32.52,32.43,32.44,381900.0,27.1795,27.213,27.1377,27.146,381900.0
2014-07-25 09:30:00,32.39,32.73,32.33,32.71,202500.0,27.1042,27.3887,27.054,27.372,202500.0
2014-07-25 10:00:00,32.7,32.72,32.64,32.65,84900.0,27.3636,27.3803,27.3134,27.3218,84900.0
2014-07-25 10:30:00,32.65,32.66,32.46,32.47,256200.0,27.3218,27.3301,27.1628,27.1711,256200.0
2014-07-25 11:00:00,32.47,32.49,32.38,32.46,51100.0,27.1711,27.1879,27.0958,27.1628,51100.0
2014-07-25 11:30:00,32.47,32.49,32.44,32.47,39100.0,27.1711,27.1879,27.146,27.1711,39100.0
2014-07-25 12:00:00,32.46,32.51,32.46,32.49,50200.0,27.1628,27.2046,27.1628,27.1879,50200.0
2014-07-25 12:30:00,32.49,32.51,32.45,32.45,23300.0,27.1879,27.2046,27.1544,27.1544,23300.0
2014-07-25 13:00:00,32.46,32.49,32.4,32.46,67000.0,27.1628,27.1879,27.1126,27.1628,67000.0
2014-07-25 13:30:00,32.47,32.51,32.45,32.48,87800.0,27.1711,27.2046,27.1544,27.1795,87800.0
2014-07-25 14:00:00,32.48,32.52,32.45,32.52,53500.0,27.1795,27.213,27.1544,27.213,53500.0
2014-07-25 14:30:00,32.52,32.52,32.48,32.51,89900.0,27.213,27.213,27.1795,27.2046,89900.0
2014-07-25 15:00:00,32.5,32.52,32.48,32.49,103900.0,27.1962,27.213,27.1795,27.1879,103900.0
2014-07-25 15:30:00,32.5,32.51,32.42,32.44,302100.0,27.1962,27.2046,27.1293,27.146,302100.0
2014-07-28 09:30:00,32.48,32.52,32.29,32.41,50800.0,27.1795,27.213,27.0205,27.1209,50800.0
2014-07-28 10:00:00,32.41,32.41,32.21,32.21,85900.0,27.1209,27.1209,26.9536,26.9536,85900.0
2014-07-28 10:30:00,32.2,32.2,32.07,32.07,76800.0,26.9452,26.9452,26.8364,26.8364,76800.0
2014-07-28 11:00:00,32.07,32.13,32.07,32.11,185800.0,26.8364,26.8866,26.8364,26.8699,185800.0
2014-07-28 11:30:00,32.11,32.11,32.09,32.1,96700.0,26.8699,26.8699,26.8531,26.8615,96700.0
2014-07-28 12:00:00,32.1,32.11,32.03,32.03,84100.0,26.8615,26.8699,26.8029,26.8029,84100.0
2014-07-28 12:30:00,32.02,32.1,31.95,32.1,91300.0,26.7946,26.8615,26.736,26.8615,91300.0
2014-07-28 13:00:00,32.09,32.11,32.06,32.11,86500.0,26.8531,26.8699,26.828,26.8699,86500.0
2014-07-28 13:30:00,32.11,32.13,32.05,32.08,209600.0,26.8699,26.8866,26.8197,26.8448,209600.0
2014-07-28 14:00:00,32.08,32.1,32.04,32.04,128700.0,26.8448,26.8615,26.8113,26.8113,128700.0
2014-07-28 14:30:00,32.04,32.04,31.92,32.01,165300.0,26.8113,26.8113,26.7109,26.7862,165300.0
2014-07-28 15:00:00,32.01,32.01,31.95,31.96,192600.0,26.7862,26.7862,26.736,26.7444,192600.0
2014-07-28 15:30:00,31.97,31.97,31.79,31.8,737100.0,26.7527,26.7527,26.6021,26.6105,737100.0
2014-07-29 09:30:00,31.84,32.05,31.84,32.0,201500.0,26.6439,26.8197,26.6439,26.7778,201500.0
2014-07-29 10:00:00,32.0,32.06,31.93,32.0,121800.0,26.7778,26.828,26.7193,26.7778,121800.0
2014-07-29 10:30:00,32.0,32.0,31.8,31.81,103700.0,26.7778,26.7778,26.6105,26.6188,103700.0
2014-07-29 11:00:00,31.82,31.88,31.78,31.85,116300.0,26.6272,26.6774,26.5937,26.6523,116300.0
2014-07-29 11:30:00,31.84,31.91,31.82,31.88,174500.0,26.6439,26.7025,26.6272,26.6774,174500.0
2014-07-29 12:00:00,31.88,31.88,31.8,31.81,112800.0,26.6774,26.6774,26.6105,26.6188,112800.0
2014-07-29 12:30:00,31.81,31.81,31.74,31.76,80700.0,26.6188,26.6188,26.5603,26.577,80700.0
2014-07-29 13:00:00,31.75,31.87,31.75,31.87,202500.0,26.5686,26.669,26.5686,26.669,202500.0
2014-07-29 13:30:00,31.87,31.87,31.79,31.83,462300.0,26.669,26.669,26.6021,26.6356,462300.0
2014-07-29 14:00:00,31.82,31.87,31.79,31.83,116200.0,26.6272,26.669,26.6021,26.6356,116200.0
2014-07-29 14:30:00,31.83,31.84,31.77,31.77,148300.0,26.6356,26.6439,26.5854,26.5854,148300.0
2014-07-29 15:00:00,31.77,31.77,31.71,31.73,158400.0,26.5854,26.5854,26.5352,26.5519,158400.0
2014-07-29 15:30:00,31.73,31.73,31.57,31.66,517900.0,26.5519,26.5519,26.418,26.4933,517900.0
2014-07-30 09:30:00,34.0,34.47,32.89,33.07,1020800.0,28.4514,28.8447,27.5226,27.6732,1020800.0
2014-07-30 10:00:00,33.06,33.23,33.0,33.02,816900.0,27.6648,27.8071,27.6146,27.6314,816900.0
2014-07-30 10:30:00,33.03,33.1,32.93,32.98,573200.0,27.6397,27.6983,27.5561,27.5979,573200.0
2014-07-30 11:00:00,32.98,33.16,32.9,32.95,471700.0,27.5979,27.7485,27.531,27.5728,471700.0
2014-07-30 11:30:00,32.94,32.95,32.81,32.81,122200.0,27.5644,27.5728,27.4556,27.4556,122200.0
2014-07-30 12:00:00,32.82,32.82,32.66,32.72,113500.0,27.464,27.464,27.3301,27.3803,113500.0
2014-07-30 12:30:00,32.71,32.72,32.58,32.59,149900.0,27.372,27.3803,27.2632,27.2715,149900.0
2014-07-30 13:00:00,32.59,32.63,32.42,32.47,137500.0,27.2715,27.305,27.1293,27.1711,137500.0
2014-07-30 13:30:00,32.47,32.51,32.42,32.48,342400.0,27.1711,27.2046,27.1293,27.1795,342400.0
2014-07-30 14:00:00,32.49,32.63,32.35,32.63,709700.0,27.1879,27.305,27.0707,27.305,709700.0
2014-07-30 14:30:00,32.63,32.91,32.6,32.83,640400.0,27.305,27.5393,27.2799,27.4724,640400.0
2014-07-30 15:00:00,32.84,32.85,32.58,32.79,389000.0,27.4807,27.4891,27.2632,27.4389,389000.0
2014-07-30 15:30:00,32.8,32.83,32.66,32.69,569600.0,27.4473,27.4724,27.3301,27.3552,569600.0
2014-07-31 09:30:00,32.55,32.62,32.38,32.43,179200.0,27.2381,27.2966,27.0958,27.1377,179200.0
2014-07-31 10:00:00,32.42,32.55,32.39,32.44,229500.0,27.1293,27.2381,27.1042,27.146,229500.0
2014-07-31 10:30:00,32.44,32.47,32.27,32.27,162100.0,27.146,27.1711,27.0038,27.0038,162100.0
2014-07-31 11:00:00,32.26,32.41,32.26,32.38,142700.0,26.9954,27.1209,26.9954,27.0958,142700.0
2014-07-31 11:30:00,32.37,32.46,32.28,32.32,277200.0,27.0874,27.1628,27.0121,27.0456,277200.0
2014-07-31 12:00:00,32.32,32.36,32.17,32.2,150500.0,27.0456,27.0791,26.9201,26.9452,150500.0
2014-07-31 12:30:00,32.2,32.37,32.16,32.34,110500.0,26.9452,27.0874,26.9117,27.0623,110500.0
2014-07-31 13:00:00,32.35,32.37,32.25,32.29,53100.0,27.0707,27.0874,26.987,27.0205,53100.0
2014-07-31 13:30:00,32.29,32.3,32.19,32.2,141900.0,27.0205,27.0289,26.9368,26.9452,141900.0
2014-07-31 14:00:00,32.21,32.29,32.2,32.24,69900.0,26.9536,27.0205,26.9452,26.9787,69900.0
2014-07-31 14:30:00,32.24,32.24,32.14,32.18,192000.0,26.9787,26.9787,26.895,26.9285,192000.0
2014-07-31 15:00:00,32.17,32.27,32.11,32.11,146900.0,26.9201,27.0038,26.8699,26.8699,146900.0
2014-07-31 15:30:00,32.12,32.2,32.09,32.13,541300.0,26.8782,26.9452,26.8531,26.8866,541300.0
2014-08-01 09:30:00,32.11,32.57,31.95,32.57,252500.0,26.8699,27.2548,26.736,27.2548,252500.0
2014-08-01 10:00:00,32.57,32.59,32.34,32.47,162600.0,27.2548,27.2715,27.0623,27.1711,162600.0
2014-08-01 10:30:00,32.47,32.8,32.42,32.62,243400.0,27.1711,27.4473,27.1293,27.2966,243400.0
2014-08-01 11:00:00,32.6,32.61,32.36,32.5,187300.0,27.2799,27.2883,27.0791,27.1962,187300.0
2014-08-01 11:30:00,32.48,32.51,32.36,32.38,79000.0,27.1795,27.2046,27.0791,27.0958,79000.0
2014-08-01 12:00:00,32.38,32.52,32.38,32.51,138800.0,27.0958,27.213,27.0958,27.2046,138800.0
2014-08-01 12:30:00,32.51,32.51,32.43,32.49,52300.0,27.2046,27.2046,27.1377,27.1879,52300.0
2014-08-01 13:00:00,32.48,32.53,32.4,32.53,60200.0,27.1795,27.2213,27.1126,27.2213,60200.0
2014-08-01 13:30:00,32.54,32.54,32.43,32.46,298600.0,27.2297,27.2297,27.1377,27.1628,298600.0
2014-08-01 14:00:00,32.45,32.5,32.38,32.38,168600.0,27.1544,27.1962,27.0958,27.0958,168600.0
2014-08-01 14:30:00,32.39,32.44,32.33,32.36,54100.0,27.1042,27.146,27.054,27.0791,54100.0
2014-08-01 15:00:00,32.35,32.45,32.34,32.4,129700.0,27.0707,27.1544,27.0623,27.1126,129700.0
2014-08-01 15:30:00,32.4,32.42,32.3,32.36,382100.0,27.1126,27.1293,27.0289,27.0791,382100.0
2014-08-04 09:30:00,32.45,32.52,32.28,32.41,49500.0,27.1544,27.213,27.0121,27.1209,49500.0
2014-08-04 10:00:00,32.43,32.44,32.36,32.38,20900.0,27.1377,27.146,27.0791,27.0958,20900.0
2014-08-04 10:30:00,32.36,32.4,32.28,32.31,59100.0,27.0791,27.1126,27.0121,27.0372,59100.0
2014-08-04 11:00:00,32.31,32.56,32.28,32.55,67100.0,27.0372,27.2464,27.0121,27.2381,67100.0
2014-08-04 11:30:00,32.55,32.59,32.46,32.51,80200.0,27.2381,27.2715,27.1628,27.2046,80200.0
2014-08-04 12:00:00,32.51,32.62,32.47,32.61,69500.0,27.2046,27.2966,27.1711,27.2883,69500.0
2014-08-04 12:30:00,32.61,32.65,32.6,32.64,31200.0,27.2883,27.3218,27.2799,27.3134,31200.0
2014-08-04 13:00:00,32.64,32.64,32.58,32.62,37700.0,27.3134,27.3134,27.2632,27.2966,37700.0
2014-08-04 13:30:00,32.61,32.8,32.61,32.73,62600.0,27.2883,27.4473,27.2883,27.3887,62600.0
2014-08-04 14:00:00,32.73,32.74,32.67,32.67,46500.0,27.3887,27.3971,27.3385,27.3385,46500.0
2014-08-04 14:30:00,32.67,32.83,32.66,32.79,48900.0,27.3385,27.4724,27.3301,27.4389,48900.0
2014-08-04 15:00:00,32.8,32.9,32.77,32.87,70800.0,27.4473,27.531,27.4222,27.5059,70800.0
2014-08-04 15:30:00,32.87,33.02,32.85,32.98,421800.0,27.5059,27.6314,27.4891,27.5979,421800.0
2014-08-05 09:30:00,32.72,32.94,32.6,32.86,113200.0,27.3803,27.5644,27.2799,27.4975,113200.0
2014-08-05 10:00:00,32.85,32.96,32.78,32.92,63000.0,27.4891,27.5812,27.4305,27.5477,63000.0
2014-08-05 10:30:00,32.93,32.97,32.73,32.76,50200.0,27.5561,27.5895,27.3887,27.4138,50200.0
2014-08-05 11:00:00,32.77,32.89,32.7,32.82,83000.0,27.4222,27.5226,27.3636,27.464,83000.0
2014-08-05 11:30:00,32.83,32.86,32.71,32.71,87800.0,27.4724,27.4975,27.372,27.372,87800.0
2014-08-05 12:00:00,32.72,32.73,32.68,32.7,53100.0,27.3803,27.3887,27.3469,27.3636,53100.0
2014-08-05 12:30:00,32.69,32.76,32.66,32.75,66400.0,27.3552,27.4138,27.3301,27.4054,66400.0
2014-08-05 13:00:00,32.74,32.88,32.71,32.84,58500.0,27.3971,27.5142,27.372,27.4807,58500.0
2014-08-05 13:30:00,32.85,32.85,32.48,32.59,100500.0,27.4891,27.4891,27.1795,27.2715,100500.0
2014-08-05 14:00:00,32.59,32.73,32.57,32.73,231600.0,27.2715,27.3887,27.2548,27.3887,231600.0
2014-08-05 14:30:00,32.74,32.8,32.73,32.75,103900.0,27.3971,27.4473,27.3887,27.4054,103900.0
2014-08-05 15:00:00,32.75,32.79,32.66,32.77,192100.0,27.4054,27.4389,27.3301,27.4222,192100.0
2014-08-05 15:30:00,32.77,32.89,32.77,32.85,349800.0,27.4222,27.5226,27.4222,27.4891,349800.0
2014-08-06 09:30:00,32.61,32.92,32.51,32.8,97700.0,27.2883,27.5477,27.2046,27.4473,97700.0
2014-08-06 10:00:00,32.81,33.02,32.8,33.02,77500.0,27.4556,27.6314,27.4473,27.6314,77500.0
2014-08-06 10:30:00,33.02,33.06,32.87,32.97,47900.0,27.6314,27.6648,27.5059,27.5895,47900.0
2014-08-06 11:00:00,32.97,33.01,32.94,32.96,58900.0,27.5895,27.623,27.5644,27.5812,58900.0
2014-08-06 11:30:00,32.95,33.13,32.95,33.12,118500.0,27.5728,27.7234,27.5728,27.7151,118500.0
2014-08-06 12:00:00,33.12,33.16,33.04,33.1,68400.0,27.7151,27.7485,27.6481,27.6983,68400.0
2014-08-06 12:30:00,33.1,33.27,33.09,33.27,170800.0,27.6983,27.8406,27.6899,27.8406,170800.0
2014-08-06 13:00:00,33.27,33.33,33.21,33.23,121500.0,27.8406,27.8908,27.7904,27.8071,121500.0
2014-08-06 13:30:00,33.22,33.25,33.13,33.13,73900.0,27.7987,27.8238,27.7234,27.7234,73900.0
2014-08-06 14:00:00,33.12,33.22,33.11,33.2,80500.0,27.7151,27.7987,27.7067,27.782,80500.0
2014-08-06 14:30:00,33.2,33.28,33.15,33.26,103300.0,27.782,27.8489,27.7402,27.8322,103300.0
2014-08-06 15:00:00,33.27,33.35,33.23,33.31,165600.0,27.8406,27.9075,27.8071,27.874,165600.0
2014-08-06 15:30:00,33.31,33.38,33.27,33.37,461300.0,27.874,27.9326,27.8406,27.9243,461300.0
2014-08-07 09:30:00,33.51,33.69,33.29,33.35,239000.0,28.0414,28.192,27.8573,27.9075,239000.0
2014-08-07 10:00:00,33.36,33.48,33.32,33.45,270600.0,27.9159,28.0163,27.8824,27.9912,270600.0
2014-08-07 10:30:00,33.45,33.48,33.33,33.39,131100.0,27.9912,28.0163,27.8908,27.941,131100.0
2014-08-07 11:00:00,33.38,33.38,33.25,33.29,135500.0,27.9326,27.9326,27.8238,27.8573,135500.0
2014-08-07 11:30:00,33.29,33.31,33.06,33.13,141500.0,27.8573,27.874,27.6648,27.7234,141500.0
2014-08-07 12:00:00,33.13,33.17,33.0,33.11,64900.0,27.7234,27.7569,27.6146,27.7067,64900.0
2014-08-07 12:30:00,33.09,33.11,32.99,33.07,69700.0,27.6899,27.7067,27.6063,27.6732,69700.0
2014-08-07 13:00:00,33.06,33.16,33.05,33.15,48200.0,27.6648,27.7485,27.6565,27.7402,48200.0
2014-08-07 13:30:00,33.15,33.17,33.1,33.15,36200.0,27.7402,27.7569,27.6983,27.7402,36200.0
2014-08-07 14:00:00,33.15,33.16,33.08,33.11,70900.0,27.7402,27.7485,27.6816,27.7067,70900.0
2014-08-07 14:30:00,33.11,33.12,32.96,32.96,114200.0,27.7067,27.7151,27.5812,27.5812,114200.0
2014-08-07 15:00:00,32.97,33.01,32.83,32.91,103200.0,27.5895,27.623,27.4724,27.5393,103200.0
2014-08-07 15:30:00,32.91,33.11,32.88,33.08,485500.0,27.5393,27.7067,27.5142,27.6816,485500.0
2014-08-08 09:30:00,33.12,33.16,32.79,32.93,76200.0,27.7151,27.7485,27.4389,27.5561,76200.0
2014-08-08 10:00:00,32.93,33.03,32.89,32.94,63200.0,27.5561,27.6397,27.5226,27.5644,63200.0
2014-08-08 10:30:00,32.94,33.07,32.92,33.02,30000.0,27.5644,27.6732,27.5477,27.6314,30000.0
2014-08-08 11:00:00,33.02,33.22,33.0,33.16,122200.0,27.6314,27.7987,27.6146,27.7485,122200.0
2014-08-08 11:30:00,33.17,33.2,33.13,33.18,54800.0,27.7569,27.782,27.7234,27.7653,54800.0
2014-08-08 12:00:00,33.19,33.2,33.14,33.15,45500.0,27.7736,27.782,27.7318,27.7402,45500.0
2014-08-08 12:30:00,33.16,33.18,33.13,33.14,31600.0,27.7485,27.7653,27.7234,27.7318,31600.0
2014-08-08 13:00:00,33.15,33.36,33.14,33.34,43800.0,27.7402,27.9159,27.7318,27.8992,43800.0
2014-08-08 13:30:00,33.33,33.35,33.3,33.35,31400.0,27.8908,27.9075,27.8657,27.9075,31400.0
2014-08-08 14:00:00,33.34,33.37,33.3,33.35,32100.0,27.8992,27.9243,27.8657,27.9075,32100.0
2014-08-08 14:30:00,33.35,33.38,33.31,33.31,35900.0,27.9075,27.9326,27.874,27.874,35900.0
2014-08-08 15:00:00,33.31,33.42,33.3,33.42,81300.0,27.874,27.9661,27.8657,27.9661,81300.0
2014-08-08 15:30:00,33.41,33.49,33.39,33.46,230500.0,27.9577,28.0247,27.941,27.9996,230500.0
2014-08-11 09:30:00,33.55,33.7,33.51,33.65,61700.0,28.0749,28.2004,28.0414,28.1586,61700.0
2014-08-11 10:00:00,33.66,33.66,33.44,33.47,89500.0,28.1669,28.1669,27.9828,28.0079,89500.0
2014-08-11 10:30:00,33.47,33.6,33.46,33.55,84200.0,28.0079,28.1167,27.9996,28.0749,84200.0
2014-08-11 11:00:00,33.54,33.55,33.48,33.49,116600.0,28.0665,28.0749,28.0163,28.0247,116600.0
2014-08-11 11:30:00,33.49,33.49,33.42,33.44,101700.0,28.0247,28.0247,27.9661,27.9828,101700.0
2014-08-11 12:00:00,33.44,33.45,33.37,33.42,116400.0,27.9828,27.9912,27.9243,27.9661,116400.0
2014-08-11 12:30:00,33.42,33.43,33.39,33.41,68000.0,27.9661,27.9745,27.941,27.9577,68000.0
2014-08-11 13:00:00,33.42,33.44,33.36,33.36,45300.0,27.9661,27.9828,27.9159,27.9159,45300.0
2014-08-11 13:30:00,33.36,33.4,33.23,33.25,59100.0,27.9159,27.9494,27.8071,27.8238,59100.0
2014-08-11 14:00:00,33.24,33.29,33.23,33.27,47900.0,27.8155,27.8573,27.8071,27.8406,47900.0
2014-08-11 14:30:00,33.26,33.26,33.14,33.14,74700.0,27.8322,27.8322,27.7318,27.7318,74700.0
2014-08-11 15:00:00,33.15,33.27,33.14,33.16,95900.0,27.7402,27.8406,27.7318,27.7485,95900.0
2014-08-11 15:30:00,33.17,33.27,33.17,33.25,275500.0,27.7569,27.8406,27.7569,27.8238,275500.0
2014-08-12 09:30:00,33.27,33.35,33.19,33.32,35600.0,27.8406,27.9075,27.7736,27.8824,35600.0
2014-08-12 10:00:00,33.32,33.37,33.27,33.33,120000.0,27.8824,27.9243,27.8406,27.8908,120000.0
2014-08-12 10:30:00,33.32,33.33,33.07,33.1,96700.0,27.8824,27.8908,27.6732,27.6983,96700.0
2014-08-12 11:00:00,33.11,33.12,32.98,33.02,252500.0,27.7067,27.7151,27.5979,27.6314,252500.0
2014-08-12 11:30:00,33.02,33.1,33.0,33.02,80400.0,27.6314,27.6983,27.6146,27.6314,80400.0
2014-08-12 12:00:00,33.02,33.03,32.93,33.02,39700.0,27.6314,27.6397,27.5561,27.6314,39700.0
2014-08-12 12:30:00,33.03,33.17,33.01,33.14,28900.0,27.6397,27.7569,27.623,27.7318,28900.0
2014-08-12 13:00:00,33.14,33.21,33.1,33.13,31900.0,27.7318,27.7904,27.6983,27.7234,31900.0
2014-08-12 13:30:00,33.13,33.19,33.07,33.18,28900.0,27.7234,27.7736,27.6732,27.7653,28900.0
2014-08-12 14:00:00,33.18,33.21,33.09,33.13,79800.0,27.7653,27.7904,27.6899,27.7234,79800.0
2014-08-12 14:30:00,33.13,33.15,33.07,33.14,28000.0,27.7234,27.7402,27.6732,27.7318,28000.0
2014-08-12 15:00:00,33.14,33.2,33.11,33.12,53500.0,27.7318,27.782,27.7067,27.7151,53500.0
2014-08-12 15:30:00,33.12,33.25,33.11,33.16,137200.0,27.7151,27.8238,27.7067,27.7485,137200.0
2014-08-13 09:30:00,33.27,33.39,33.1,33.25,221100.0,27.8406,27.941,27.6983,27.8238,221100.0
2014-08-13 10:00:00,33.26,33.4,33.26,33.32,79200.0,27.8322,27.9494,27.8322,27.8824,79200.0
2014-08-13 10:30:00,33.32,33.39,33.28,33.3,77000.0,27.8824,27.941,27.8489,27.8657,77000.0
2014-08-13 11:00:00,33.31,33.49,33.31,33.48,50200.0,27.874,28.0247,27.874,28.0163,50200.0
2014-08-13 11:30:00,33.48,33.55,33.44,33.45,73500.0,28.0163,28.0749,27.9828,27.9912,73500.0
2014-08-13 12:00:00,33.44,33.55,33.42,33.54,51400.0,27.9828,28.0749,27.9661,28.0665,51400.0
2014-08-13 12:30:00,33.55,33.58,33.49,33.58,66600.0,28.0749,28.1,28.0247,28.1,66600.0
2014-08-13 13:00:00,33.57,33.57,33.52,33.53,41100.0,28.0916,28.0916,28.0498,28.0581,41100.0
2014-08-13 13:30:00,33.54,33.71,33.52,33.66,138600.0,28.0665,28.2088,28.0498,28.1669,138600.0
2014-08-13 14:00:00,33.66,33.75,33.66,33.72,126500.0,28.1669,28.2422,28.1669,28.2171,126500.0
2014-08-13 14:30:00,33.71,33.71,33.61,33.61,57400.0,28.2088,28.2088,28.1251,28.1251,57400.0
2014-08-13 15:00:00,33.61,33.68,33.55,33.65,93100.0,28.1251,28.1837,28.0749,28.1586,93100.0
2014-08-13 15:30:00,33.65,33.76,33.63,33.74,330000.0,28.1586,28.2506,28.1418,28.2339,330000.0
2014-08-14 09:30:00,33.82,34.05,33.7,33.87,77700.0,28.3008,28.4933,28.2004,28.3427,77700.0
2014-08-14 10:00:00,33.86,33.95,33.79,33.95,59100.0,28.3343,28.4096,28.2757,28.4096,59100.0
2014-08-14 10:30:00,33.96,34.08,33.96,34.0,110900.0,28.418,28.5184,28.418,28.4514,110900.0
2014-08-14 11:00:00,34.01,34.08,34.0,34.06,152200.0,28.4598,28.5184,28.4514,28.5017,152200.0
2014-08-14 11:30:00,34.07,34.15,34.05,34.14,79600.0,28.51,28.577,28.4933,28.5686,79600.0
2014-08-14 12:00:00,34.15,34.19,34.08,34.12,51800.0,28.577,28.6104,28.5184,28.5519,51800.0
2014-08-14 12:30:00,34.11,34.16,34.09,34.15,135900.0,28.5435,28.5853,28.5268,28.577,135900.0
2014-08-14 13:00:00,34.15,34.22,34.14,34.16,33000.0,28.577,28.6355,28.5686,28.5853,33000.0
2014-08-14 13:30:00,34.16,34.19,34.11,34.19,79600.0,28.5853,28.6104,28.5435,28.6104,79600.0
2014-08-14 14:00:00,34.19,34.31,34.19,34.3,129400.0,28.6104,28.7109,28.6104,28.7025,129400.0
2014-08-14 14:30:00,34.29,34.34,34.27,34.32,178100.0,28.6941,28.736,28.6774,28.7192,178100.0
2014-08-14 15:00:00,34.32,34.46,34.32,34.44,155300.0,28.7192,28.8364,28.7192,28.8196,155300.0
2014-08-14 15:30:00,34.44,34.59,34.43,34.57,659300.0,28.8196,28.9452,28.8113,28.9284,659300.0
2014-08-15 09:30:00,34.69,34.91,34.58,34.87,242400.0,29.0288,29.2129,28.9368,29.1795,242400.0
2014-08-15 10:00:00,34.86,34.95,34.75,34.84,138200.0,29.1711,29.2464,29.079,29.1544,138200.0
2014-08-15 10:30:00,34.84,34.87,34.51,34.63,195800.0,29.1544,29.1795,28.8782,28.9786,195800.0
2014-08-15 11:00:00,34.63,34.75,34.51,34.65,132300.0,28.9786,29.079,28.8782,28.9954,132300.0
2014-08-15 11:30:00,34.65,34.74,34.57,34.65,148600.0,28.9954,29.0707,28.9284,28.9954,148600.0
2014-08-15 12:00:00,34.64,34.74,34.58,34.74,94400.0,28.987,29.0707,28.9368,29.0707,94400.0
2014-08-15 12:30:00,34.73,34.73,34.55,34.6,62600.0,29.0623,29.0623,28.9117,28.9535,62600.0
2014-08-15 13:00:00,34.61,34.68,34.6,34.66,118700.0,28.9619,29.0205,28.9535,29.0037,118700.0
2014-08-15 13:30:00,34.66,34.74,34.64,34.7,119800.0,29.0037,29.0707,28.987,29.0372,119800.0
2014-08-15 14:00:00,34.69,34.83,34.68,34.81,139800.0,29.0288,29.146,29.0205,29.1293,139800.0
2014-08-15 14:30:00,34.82,34.87,34.76,34.76,58200.0,29.1376,29.1795,29.0874,29.0874,58200.0
2014-08-15 15:00:00,34.77,34.8,34.73,34.77,179600.0,29.0958,29.1209,29.0623,29.0958,179600.0
2014-08-15 15:30:00,34.77,34.89,34.76,34.86,400900.0,29.0958,29.1962,29.0874,29.1711,400900.0
2014-08-18 09:30:00,35.03,35.18,34.83,35.14,182800.0,29.3134,29.4389,29.146,29.4054,182800.0
2014-08-18 10:00:00,35.15,35.17,34.95,34.96,65400.0,29.4138,29.4305,29.2464,29.2548,65400.0
2014-08-18 10:30:00,34.96,35.04,34.91,34.98,248200.0,29.2548,29.3217,29.2129,29.2715,248200.0
2014-08-18 11:00:00,34.97,35.04,34.85,35.03,202800.0,29.2631,29.3217,29.1627,29.3134,202800.0
2014-08-18 11:30:00,35.04,35.08,34.97,34.98,71100.0,29.3217,29.3552,29.2631,29.2715,71100.0
2014-08-18 12:00:00,34.98,34.99,34.9,34.93,81800.0,29.2715,29.2799,29.2046,29.2297,81800.0
2014-08-18 12:30:00,34.93,35.05,34.92,35.01,147500.0,29.2297,29.3301,29.2213,29.2966,147500.0
2014-08-18 13:00:00,35.01,35.08,34.98,35.07,91300.0,29.2966,29.3552,29.2715,29.3468,91300.0
2014-08-18 13:30:00,35.06,35.18,35.05,35.18,50000.0,29.3385,29.4389,29.3301,29.4389,50000.0
2014-08-18 14:00:00,35.18,35.25,35.18,35.21,128700.0,29.4389,29.4975,29.4389,29.464,128700.0
2014-08-18 14:30:00,35.21,35.23,35.13,35.15,75900.0,29.464,29.4807,29.397,29.4138,75900.0
2014-08-18 15:00:00,35.15,35.24,35.14,35.22,188400.0,29.4138,29.4891,29.4054,29.4723,188400.0
2014-08-18 15:30:00,35.21,35.31,35.2,35.27,371000.0,29.464,29.5477,29.4556,29.5142,371000.0
2014-08-19 09:30:00,35.31,35.5,35.27,35.3,49900.0,29.5477,29.7067,29.5142,29.5393,49900.0
2014-08-19 10:00:00,35.31,35.53,35.3,35.47,52100.0,29.5477,29.7318,29.5393,29.6815,52100.0
2014-08-19 10:30:00,35.47,35.5,35.42,35.47,30400.0,29.6815,29.7067,29.6397,29.6815,30400.0
2014-08-19 11:00:00,35.47,35.47,35.32,35.34,75800.0,29.6815,29.6815,29.556,29.5728,75800.0
2014-08-19 11:30:00,35.34,35.43,35.32,35.43,209300.0,29.5728,29.6481,29.556,29.6481,209300.0
2014-08-19 12:00:00,35.42,35.69,35.41,35.66,176200.0,29.6397,29.8656,29.6313,29.8405,176200.0
2014-08-19 12:30:00,35.67,35.67,35.48,35.52,67800.0,29.8489,29.8489,29.6899,29.7234,67800.0
2014-08-19 13:00:00,35.52,35.56,35.43,35.44,80100.0,29.7234,29.7569,29.6481,29.6564,80100.0
2014-08-19 13:30:00,35.46,35.69,35.4,35.58,198800.0,29.6732,29.8656,29.623,29.7736,198800.0
2014-08-19 14:00:00,35.58,35.62,35.55,35.55,56700.0,29.7736,29.8071,29.7485,29.7485,56700.0
2014-08-19 14:30:00,35.56,35.69,35.55,35.66,160100.0,29.7569,29.8656,29.7485,29.8405,160100.0
2014-08-19 15:00:00,35.65,35.74,35.61,35.7,179400.0,29.8322,29.9075,29.7987,29.874,179400.0
2014-08-19 15:30:00,35.71,35.71,35.54,35.56,392600.0,29.8824,29.8824,29.7401,29.7569,392600.0
2014-08-20 09:30:00,35.42,35.45,35.2,35.2,57500.0,29.6397,29.6648,29.4556,29.4556,57500.0
2014-08-20 10:00:00,35.22,35.33,35.19,35.3,216700.0,29.4723,29.5644,29.4472,29.5393,216700.0
2014-08-20 10:30:00,35.3,35.31,35.14,35.17,160200.0,29.5393,29.5477,29.4054,29.4305,160200.0
2014-08-20 11:00:00,35.17,35.25,35.17,35.22,65700.0,29.4305,29.4975,29.4305,29.4723,65700.0
2014-08-20 11:30:00,35.23,35.3,35.23,35.28,57200.0,29.4807,29.5393,29.4807,29.5226,57200.0
2014-08-20 12:00:00,35.29,35.44,35.27,35.44,65500.0,29.5309,29.6564,29.5142,29.6564,65500.0
2014-08-20 12:30:00,35.44,35.45,35.4,35.44,17900.0,29.6564,29.6648,29.623,29.6564,17900.0
2014-08-20 13:00:00,35.44,35.52,35.42,35.5,26700.0,29.6564,29.7234,29.6397,29.7067,26700.0
2014-08-20 13:30:00,35.49,35.52,35.48,35.48,24900.0,29.6983,29.7234,29.6899,29.6899,24900.0
2014-08-20 14:00:00,35.47,35.5,35.35,35.4,49700.0,29.6815,29.7067,29.5811,29.623,49700.0
2014-08-20 14:30:00,35.41,35.62,35.4,35.58,169400.0,29.6313,29.8071,29.623,29.7736,169400.0
2014-08-20 15:00:00,35.59,35.66,35.53,35.58,164200.0,29.782,29.8405,29.7318,29.7736,164200.0
2014-08-20 15:30:00,35.58,35.64,35.57,35.61,189800.0,29.7736,29.8238,29.7652,29.7987,189800.0
2014-08-21 09:30:00,35.68,35.74,35.41,35.71,87000.0,29.8573,29.9075,29.6313,29.8824,87000.0
2014-08-21 10:00:00,35.72,35.76,35.65,35.68,96300.0,29.8908,29.9242,29.8322,29.8573,96300.0
2014-08-21 10:30:00,35.68,35.73,35.64,35.7,80500.0,29.8573,29.8991,29.8238,29.874,80500.0
2014-08-21 11:00:00,35.71,35.72,35.66,35.69,140300.0,29.8824,29.8908,29.8405,29.8656,140300.0
2014-08-21 11:30:00,35.68,35.72,35.67,35.7,98000.0,29.8573,29.8908,29.8489,29.874,98000.0
2014-08-21 12:00:00,35.7,35.78,35.68,35.75,53000.0,29.874,29.941,29.8573,29.9159,53000.0
2014-08-21 12:30:00,35.76,35.81,35.74,35.75,113200.0,29.9242,29.9661,29.9075,29.9159,113200.0
2014-08-21 13:00:00,35.76,35.83,35.75,35.82,45600.0,29.9242,29.9828,29.9159,29.9744,45600.0
2014-08-21 13:30:00,35.82,35.86,35.8,35.84,47300.0,29.9744,30.0079,29.9577,29.9912,47300.0
2014-08-21 14:00:00,35.85,35.85,35.79,35.79,46100.0,29.9995,29.9995,29.9493,29.9493,46100.0
2014-08-21 14:30:00,35.8,35.8,35.75,35.8,53000.0,29.9577,29.9577,29.9159,29.9577,53000.0
2014-08-21 15:00:00,35.8,35.86,35.8,35.8,163500.0,29.9577,30.0079,29.9577,29.9577,163500.0
2014-08-21 15:30:00,35.8,35.88,35.78,35.82,512600.0,29.9577,30.0246,29.941,29.9744,512600.0
2014-08-22 09:30:00,35.74,35.82,35.61,35.78,43200.0,29.9075,29.9744,29.7987,29.941,43200.0
2014-08-22 10:00:00,35.77,36.0,35.69,35.93,154200.0,29.9326,30.1251,29.8656,30.0665,154200.0
2014-08-22 10:30:00,35.94,35.98,35.82,35.83,118400.0,30.0748,30.1083,29.9744,29.9828,118400.0
2014-08-22 11:00:00,35.83,36.1,35.79,36.03,443100.0,29.9828,30.2087,29.9493,30.1502,443100.0
2014-08-22 11:30:00,36.03,36.14,36.0,36.11,105400.0,30.1502,30.2422,30.1251,30.2171,105400.0
2014-08-22 12:00:00,36.11,36.13,35.98,36.08,200700.0,30.2171,30.2338,30.1083,30.192,200700.0
2014-08-22 12:30:00,36.08,36.08,36.02,36.03,29900.0,30.192,30.192,30.1418,30.1502,29900.0
2014-08-22 13:00:00,36.04,36.07,36.01,36.07,26700.0,30.1585,30.1836,30.1334,30.1836,26700.0
2014-08-22 13:30:00,36.07,36.51,36.07,36.34,346100.0,30.1836,30.5518,30.1836,30.4096,346100.0
2014-08-22 14:00:00,36.35,36.37,36.14,36.14,108000.0,30.4179,30.4347,30.2422,30.2422,108000.0
2014-08-22 14:30:00,36.14,36.22,36.12,36.2,71600.0,30.2422,30.3092,30.2255,30.2924,71600.0
2014-08-22 15:00:00,36.2,36.29,36.16,36.26,117200.0,30.2924,30.3677,30.2589,30.3426,117200.0
2014-08-22 15:30:00,36.25,36.27,36.18,36.2,250000.0,30.3343,30.351,30.2757,30.2924,250000.0
2014-08-25 09:30:00,36.36,36.45,36.12,36.22,37400.0,30.4263,30.5016,30.2255,30.3092,37400.0
2014-08-25 10:00:00,36.25,36.25,36.14,36.18,46400.0,30.3343,30.3343,30.2422,30.2757,46400.0
2014-08-25 10:30:00,36.17,36.18,36.08,36.16,30600.0,30.2673,30.2757,30.192,30.2589,30600.0
2014-08-25 11:00:00,36.16,36.17,36.09,36.15,43300.0,30.2589,30.2673,30.2004,30.2506,43300.0
2014-08-25 11:30:00,36.15,36.2,36.11,36.15,91800.0,30.2506,30.2924,30.2171,30.2506,91800.0
2014-08-25 12:00:00,36.14,36.15,36.08,36.09,66200.0,30.2422,30.2506,30.192,30.2004,66200.0
2014-08-25 12:30:00,36.09,36.1,36.02,36.04,38400.0,30.2004,30.2087,30.1418,30.1585,38400.0
2014-08-25 13:00:00,36.05,36.1,36.0,36.07,24900.0,30.1669,30.2087,30.1251,30.1836,24900.0
2014-08-25 13:30:00,36.07,36.1,36.02,36.05,34000.0,30.1836,30.2087,30.1418,30.1669,34000.0
2014-08-25 14:00:00,36.06,36.09,36.0,36.01,42300.0,30.1753,30.2004,30.1251,30.1334,42300.0
2014-08-25 14:30:00,36.01,36.07,35.98,36.06,139700.0,30.1334,30.1836,30.1083,30.1753,139700.0
2014-08-25 15:00:00,36.07,36.08,36.02,36.03,70800.0,30.1836,30.192,30.1418,30.1502,70800.0
2014-08-25 15:30:00,36.04,36.07,36.03,36.07,120000.0,30.1585,30.1836,30.1502,30.1836,120000.0
2014-08-26 09:30:00,36.09,36.16,35.96,35.97,38400.0,30.2004,30.2589,30.0916,30.1,38400.0
2014-08-26 10:00:00,35.97,36.05,35.94,36.02,37300.0,30.1,30.1669,30.0748,30.1418,37300.0
2014-08-26 10:30:00,36.02,36.1,36.02,36.05,30400.0,30.1418,30.2087,30.1418,30.1669,30400.0
2014-08-26 11:00:00,36.04,36.09,36.02,36.09,28600.0,30.1585,30.2004,30.1418,30.2004,28600.0
2014-08-26 11:30:00,36.09,36.12,36.05,36.08,56400.0,30.2004,30.2255,30.1669,30.192,56400.0
2014-08-26 12:00:00,36.08,36.09,36.04,36.05,33700.0,30.192,30.2004,30.1585,30.1669,33700.0
2014-08-26 12:30:00,36.05,36.06,36.0,36.0,27100.0,30.1669,30.1753,30.1251,30.1251,27100.0
2014-08-26 13:00:00,36.0,36.01,35.94,35.99,97100.0,30.1251,30.1334,30.0748,30.1167,97100.0
2014-08-26 13:30:00,35.98,35.99,35.89,35.9,59400.0,30.1083,30.1167,30.033,30.0414,59400.0
2014-08-26 14:00:00,35.9,35.95,35.84,35.92,111700.0,30.0414,30.0832,29.9912,30.0581,111700.0
2014-08-26 14:30:00,35.93,35.98,35.92,35.98,32900.0,30.0665,30.1083,30.0581,30.1083,32900.0
2014-08-26 15:00:00,35.97,35.98,35.93,35.97,127000.0,30.1,30.1083,30.0665,30.1,127000.0
2014-08-26 15:30:00,35.96,36.01,35.95,35.95,175500.0,30.0916,30.1334,30.0832,30.0832,175500.0
2014-08-27 09:30:00,36.07,36.16,35.96,36.01,33700.0,30.1836,30.2589,30.0916,30.1334,33700.0
2014-08-27 10:00:00,36.0,36.01,35.94,35.97,36500.0,30.1251,30.1334,30.0748,30.1,36500.0
2014-08-27 10:30:00,35.98,36.04,35.97,36.01,123500.0,30.1083,30.1585,30.1,30.1334,123500.0
2014-08-27 11:00:00,36.01,36.1,36.0,36.05,49600.0,30.1334,30.2087,30.1251,30.1669,49600.0
2014-08-27 11:30:00,36.04,36.07,35.94,35.97,98000.0,30.1585,30.1836,30.0748,30.1,98000.0
2014-08-27 12:00:00,35.97,35.98,35.87,35.9,68100.0,30.1,30.1083,30.0163,30.0414,68100.0
2014-08-27 12:30:00,35.9,35.98,35.89,35.97,29300.0,30.0414,30.1083,30.033,30.1,29300.0
2014-08-27 13:00:00,35.98,35.98,35.96,35.96,14700.0,30.1083,30.1083,30.0916,30.0916,14700.0
2014-08-27 13:30:00,35.97,35.97,35.91,35.92,39200.0,30.1,30.1,30.0497,30.0581,39200.0
2014-08-27 14:00:00,35.92,35.92,35.86,35.9,87500.0,30.0581,30.0581,30.0079,30.0414,87500.0
2014-08-27 14:30:00,35.9,35.94,35.89,35.89,28300.0,30.0414,30.0748,30.033,30.033,28300.0
2014-08-27 15:00:00,35.9,35.91,35.85,35.89,29800.0,30.0414,30.0497,29.9995,30.033,29800.0
2014-08-27 15:30:00,35.89,35.93,35.85,35.91,98100.0,30.033,30.0665,29.9995,30.0497,98100.0
2014-08-28 09:30:00,35.83,35.92,35.72,35.89,32600.0,29.9828,30.0581,29.8908,30.033,32600.0
2014-08-28 10:00:00,35.91,35.97,35.8,35.87,13600.0,30.0497,30.1,29.9577,30.0163,13600.0
2014-08-28 10:30:00,35.88,35.9,35.85,35.87,16800.0,30.0246,30.0414,29.9995,30.0163,16800.0
2014-08-28 11:00:00,35.89,35.9,35.82,35.9,19000.0,30.033,30.0414,29.9744,30.0414,19000.0
2014-08-28 11:30:00,35.9,35.92,35.84,35.88,46400.0,30.0414,30.0581,29.9912,30.0246,46400.0
2014-08-28 12:00:00,35.87,35.88,35.83,35.87,22500.0,30.0163,30.0246,29.9828,30.0163,22500.0
2014-08-28 12:30:00,35.88,35.96,35.85,35.96,24900.0,30.0246,30.0916,29.9995,30.0916,24900.0
2014-08-28 13:00:00,35.95,35.98,35.94,35.95,37000.0,30.0832,30.1083,30.0748,30.0832,37000.0
2014-08-28 13:30:00,35.96,35.97,35.89,35.94,35500.0,30.0916,30.1,30.033,30.0748,35500.0
2014-08-28 14:00:00,35.95,35.97,35.87,35.88,34000.0,30.0832,30.1,30.0163,30.0246,34000.0
2014-08-28 14:30:00,35.88,35.94,35.87,35.88,69200.0,30.0246,30.0748,30.0163,30.0246,69200.0
2014-08-28 15:00:00,35.88,35.89,35.82,35.83,52200.0,30.0246,30.033,29.9744,29.9828,52200.0
2014-08-28 15:30:00,35.84,35.87,35.77,35.8,152300.0,29.9912,30.0163,29.9326,29.9577,152300.0
2014-08-29 09:30:00,35.94,36.12,35.78,35.79,100400.0,30.0748,30.2255,29.941,29.9493,100400.0
2014-08-29 10:00:00,35.79,35.88,35.69,35.86,143300.0,29.9493,30.0246,29.8656,30.0079,143300.0
2014-08-29 10:30:00,35.85,35.93,35.85,35.92,47600.0,29.9995,30.0665,29.9995,30.0581,47600.0
2014-08-29 11:00:00,35.92,36.02,35.92,36.01,42500.0,30.0581,30.1418,30.0581,30.1334,42500.0
2014-08-29 11:30:00,36.01,36.06,36.01,36.06,33400.0,30.1334,30.1753,30.1334,30.1753,33400.0
2014-08-29 12:00:00,36.05,36.06,36.0,36.01,41900.0,30.1669,30.1753,30.1251,30.1334,41900.0
2014-08-29 12:30:00,36.01,36.06,36.01,36.05,28800.0,30.1334,30.1753,30.1334,30.1669,28800.0
2014-08-29 13:00:00,36.05,36.12,36.05,36.11,28600.0,30.1669,30.2255,30.1669,30.2171,28600.0
2014-08-29 13:30:00,36.11,36.18,36.1,36.16,35100.0,30.2171,30.2757,30.2087,30.2589,35100.0
2014-08-29 14:00:00,36.16,36.16,36.05,36.11,81400.0,30.2589,30.2589,30.1669,30.2171,81400.0
2014-08-29 14:30:00,36.11,36.11,36.08,36.1,53700.0,30.2171,30.2171,30.192,30.2087,53700.0
2014-08-29 15:00:00,36.1,36.11,36.05,36.1,54900.0,30.2087,30.2171,30.1669,30.2087,54900.0
2014-08-29 15:30:00,36.1,36.12,36.05,36.11,321900.0,30.2087,30.2255,30.1669,30.2171,321900.0
2014-09-02 09:30:00,36.21,36.34,36.08,36.19,147000.0,30.3008,30.4096,30.192,30.2841,147000.0
2014-09-02 10:00:00,36.2,36.51,36.19,36.51,104500.0,30.2924,30.5518,30.2841,30.5518,104500.0
2014-09-02 10:30:00,36.51,36.69,36.45,36.68,132400.0,30.5518,30.7025,30.5016,30.6941,132400.0
2014-09-02 11:00:00,36.67,36.69,36.51,36.55,112500.0,30.6857,30.7025,30.5518,30.5853,112500.0
2014-09-02 11:30:00,36.55,36.57,36.38,36.41,76300.0,30.5853,30.602,30.443,30.4681,76300.0
2014-09-02 12:00:00,36.41,36.46,36.39,36.41,71400.0,30.4681,30.51,30.4514,30.4681,71400.0
2014-09-02 12:30:00,36.42,36.44,36.31,36.34,83000.0,30.4765,30.4933,30.3845,30.4096,83000.0
2014-09-02 13:00:00,36.34,36.37,36.18,36.22,209200.0,30.4096,30.4347,30.2757,30.3092,209200.0
2014-09-02 13:30:00,36.22,36.35,36.22,36.33,71200.0,30.3092,30.4179,30.3092,30.4012,71200.0
2014-09-02 14:00:00,36.33,36.35,36.32,36.34,44100.0,30.4012,30.4179,30.3928,30.4096,44100.0
2014-09-02 14:30:00,36.35,36.42,36.35,36.4,63800.0,30.4179,30.4765,30.4179,30.4598,63800.0
2014-09-02 15:00:00,36.4,36.46,36.39,36.46,65100.0,30.4598,30.51,30.4514,30.51,65100.0
2014-09-02 15:30:00,36.46,36.55,36.45,36.49,258900.0,30.51,30.5853,30.5016,30.5351,258900.0
2014-09-03 09:30:00,36.68,36.76,36.31,36.31,108900.0,30.8046,30.8717,30.4938,30.4938,108900.0
2014-09-03 10:00:00,36.3,36.44,36.27,36.36,82700.0,30.4854,30.603,30.4602,30.5358,82700.0
2014-09-03 10:30:00,36.37,36.47,36.36,36.37,74900.0,30.5442,30.6282,30.5358,30.5442,74900.0
2014-09-03 11:00:00,36.38,36.42,36.22,36.23,97500.0,30.5526,30.5862,30.4182,30.4266,97500.0
2014-09-03 11:30:00,36.24,36.27,36.08,36.08,57000.0,30.435,30.4602,30.3007,30.3007,57000.0
2014-09-03 12:00:00,36.08,36.18,36.08,36.17,51100.0,30.3007,30.3846,30.3007,30.3763,51100.0
2014-09-03 12:30:00,36.18,36.23,36.15,36.23,76300.0,30.3846,30.4266,30.3595,30.4266,76300.0
2014-09-03 13:00:00,36.22,36.24,36.16,36.17,51900.0,30.4182,30.435,30.3679,30.3763,51900.0
2014-09-03 13:30:00,36.18,36.27,36.14,36.15,58200.0,30.3846,30.4602,30.3511,30.3595,58200.0
2014-09-03 14:00:00,36.15,36.24,36.11,36.21,74600.0,30.3595,30.435,30.3259,30.4098,74600.0
2014-09-03 14:30:00,36.22,36.24,36.12,36.15,43900.0,30.4182,30.435,30.3343,30.3595,43900.0
2014-09-03 15:00:00,36.15,36.15,36.08,36.11,85800.0,30.3595,30.3595,30.3007,30.3259,85800.0
2014-09-03 15:30:00,36.11,36.15,36.07,36.13,171300.0,30.3259,30.3595,30.2923,30.3427,171300.0
2014-09-04 09:30:00,36.19,36.71,36.18,36.63,145200.0,30.393,30.8298,30.3846,30.7626,145200.0
2014-09-04 10:00:00,36.63,36.87,36.62,36.76,119700.0,30.7626,30.9641,30.7542,30.8717,119700.0
2014-09-04 10:30:00,36.75,36.82,36.73,36.81,57300.0,30.8633,30.9221,30.8465,30.9137,57300.0
2014-09-04 11:00:00,36.8,36.84,36.74,36.74,62200.0,30.9053,30.9389,30.8549,30.8549,62200.0
2014-09-04 11:30:00,36.74,36.82,36.71,36.75,67800.0,30.8549,30.9221,30.8298,30.8633,67800.0
2014-09-04 12:00:00,36.76,36.85,36.74,36.8,90400.0,30.8717,30.9473,30.8549,30.9053,90400.0
2014-09-04 12:30:00,36.8,36.85,36.75,36.77,54500.0,30.9053,30.9473,30.8633,30.8801,54500.0
2014-09-04 13:00:00,36.77,36.81,36.73,36.75,66200.0,30.8801,30.9137,30.8465,30.8633,66200.0
2014-09-04 13:30:00,36.76,36.84,36.74,36.8,71700.0,30.8717,30.9389,30.8549,30.9053,71700.0
2014-09-04 14:00:00,36.8,36.85,36.78,36.85,89600.0,30.9053,30.9473,30.8885,30.9473,89600.0
2014-09-04 14:30:00,36.85,36.86,36.69,36.72,103300.0,30.9473,30.9557,30.813,30.8382,103300.0
2014-09-04 15:00:00,36.74,36.78,36.6,36.65,123200.0,30.8549,30.8885,30.7374,30.7794,123200.0
2014-09-04 15:30:00,36.65,36.69,36.58,36.66,272200.0,30.7794,30.813,30.7206,30.7878,272200.0
2014-09-05 09:30:00,36.65,36.8,36.47,36.71,52500.0,30.7794,30.9053,30.6282,30.8298,52500.0
2014-09-05 10:00:00,36.73,36.73,36.5,36.52,25900.0,30.8465,30.8465,30.6534,30.6702,25900.0
2014-09-05 10:30:00,36.52,36.55,36.33,36.36,80900.0,30.6702,30.6954,30.5106,30.5358,80900.0
2014-09-05 11:00:00,36.37,36.47,36.34,36.47,92300.0,30.5442,30.6282,30.519,30.6282,92300.0
2014-09-05 11:30:00,36.47,36.62,36.44,36.61,52800.0,30.6282,30.7542,30.603,30.7458,52800.0
2014-09-05 12:00:00,36.61,36.68,36.6,36.66,52900.0,30.7458,30.8046,30.7374,30.7878,52900.0
2014-09-05 12:30:00,36.66,36.72,36.63,36.66,30900.0,30.7878,30.8382,30.7626,30.7878,30900.0
2014-09-05 13:00:00,36.65,36.74,36.64,36.74,32300.0,30.7794,30.8549,30.771,30.8549,32300.0
2014-09-05 13:30:00,36.74,36.8,36.73,36.8,39200.0,30.8549,30.9053,30.8465,30.9053,39200.0
2014-09-05 14:00:00,36.79,36.94,36.79,36.93,108900.0,30.8969,31.0229,30.8969,31.0145,108900.0
2014-09-05 14:30:00,36.94,37.0,36.93,37.0,137400.0,31.0229,31.0733,31.0145,31.0733,137400.0
2014-09-05 15:00:00,37.0,37.09,36.99,37.08,123000.0,31.0733,31.1489,31.0649,31.1405,123000.0
2014-09-05 15:30:00,37.08,37.22,37.05,37.2,490500.0,31.1405,31.2581,31.1153,31.2413,490500.0
2014-09-08 09:30:00,37.21,37.66,37.12,37.56,134300.0,31.2497,31.6276,31.1741,31.5436,134300.0
2014-09-08 10:00:00,37.58,37.58,37.29,37.36,129500.0,31.5604,31.5604,31.3168,31.3756,129500.0
2014-09-08 10:30:00,37.37,37.48,37.26,37.47,121000.0,31.384,31.4764,31.2917,31.468,121000.0
2014-09-08 11:00:00,37.48,37.57,37.45,37.57,152900.0,31.4764,31.552,31.4512,31.552,152900.0
2014-09-08 11:30:00,37.57,37.57,37.35,37.41,98500.0,31.552,31.552,31.3672,31.4176,98500.0
2014-09-08 12:00:00,37.41,37.43,37.36,37.42,71400.0,31.4176,31.4344,31.3756,31.426,71400.0
2014-09-08 12:30:00,37.41,37.5,37.41,37.47,58000.0,31.4176,31.4932,31.4176,31.468,58000.0
2014-09-08 13:00:00,37.46,37.46,37.15,37.18,64100.0,31.4596,31.4596,31.1993,31.2245,64100.0
2014-09-08 13:30:00,37.18,37.28,37.15,37.24,79500.0,31.2245,31.3084,31.1993,31.2749,79500.0
2014-09-08 14:00:00,37.24,37.28,37.12,37.14,76300.0,31.2749,31.3084,31.1741,31.1909,76300.0
2014-09-08 14:30:00,37.14,37.15,37.09,37.11,48600.0,31.1909,31.1993,31.1489,31.1657,48600.0
2014-09-08 15:00:00,37.11,37.17,37.09,37.15,116400.0,31.1657,31.2161,31.1489,31.1993,116400.0
2014-09-08 15:30:00,37.15,37.23,37.13,37.16,272100.0,31.1993,31.2665,31.1825,31.2077,272100.0
2014-09-09 09:30:00,37.0,37.14,36.78,37.06,165900.0,31.0733,31.1909,30.8885,31.1237,165900.0
2014-09-09 10:00:00,37.06,37.09,36.95,37.01,81600.0,31.1237,31.1489,31.0313,31.0817,81600.0
2014-09-09 10:30:00,37.03,37.04,36.84,36.85,64400.0,31.0985,31.1069,30.9389,30.9473,64400.0
2014-09-09 11:00:00,36.86,37.06,36.86,37.0,57200.0,30.9557,31.1237,30.9557,31.0733,57200.0
2014-09-09 11:30:00,37.01,37.07,36.97,37.04,113300.0,31.0817,31.1321,31.0481,31.1069,113300.0
2014-09-09 12:00:00,37.04,37.06,36.95,37.01,61500.0,31.1069,31.1237,31.0313,31.0817,61500.0
2014-09-09 12:30:00,37.01,37.05,36.98,37.04,46800.0,31.0817,31.1153,31.0565,31.1069,46800.0
2014-09-09 13:00:00,37.06,37.11,37.03,37.1,52100.0,31.1237,31.1657,31.0985,31.1573,52100.0
2014-09-09 13:30:00,37.09,37.12,37.05,37.06,75400.0,31.1489,31.1741,31.1153,31.1237,75400.0
2014-09-09 14:00:00,37.06,37.1,37.04,37.08,114300.0,31.1237,31.1573,31.1069,31.1405,114300.0
2014-09-09 14:30:00,37.07,37.11,37.05,37.11,74200.0,31.1321,31.1657,31.1153,31.1657,74200.0
2014-09-09 15:00:00,37.1,37.11,36.98,37.1,204400.0,31.1573,31.1657,31.0565,31.1573,204400.0
2014-09-09 15:30:00,37.1,37.13,36.98,37.0,265500.0,31.1573,31.1825,31.0565,31.0733,265500.0
2014-09-10 09:30:00,37.01,37.03,36.4,36.43,140100.0,31.0817,31.0985,30.5694,30.5946,140100.0
2014-09-10 10:00:00,36.43,36.62,36.31,36.59,121600.0,30.5946,30.7542,30.4938,30.729,121600.0
2014-09-10 10:30:00,36.6,36.79,36.58,36.69,90800.0,30.7374,30.8969,30.7206,30.813,90800.0
2014-09-10 11:00:00,36.68,36.76,36.64,36.67,63200.0,30.8046,30.8717,30.771,30.7962,63200.0
2014-09-10 11:30:00,36.67,36.69,36.63,36.66,80700.0,30.7962,30.813,30.7626,30.7878,80700.0
2014-09-10 12:00:00,36.66,36.66,36.54,36.57,112100.0,30.7878,30.7878,30.687,30.7122,112100.0
2014-09-10 12:30:00,36.58,36.69,36.58,36.61,36900.0,30.7206,30.813,30.7206,30.7458,36900.0
2014-09-10 13:00:00,36.61,36.75,36.61,36.67,28300.0,30.7458,30.8633,30.7458,30.7962,28300.0
2014-09-10 13:30:00,36.67,36.67,36.6,36.62,37100.0,30.7962,30.7962,30.7374,30.7542,37100.0
2014-09-10 14:00:00,36.63,36.67,36.58,36.58,49500.0,30.7626,30.7962,30.7206,30.7206,49500.0
2014-09-10 14:30:00,36.58,36.69,36.58,36.68,57900.0,30.7206,30.813,30.7206,30.8046,57900.0
2014-09-10 15:00:00,36.69,36.79,36.69,36.75,59800.0,30.813,30.8969,30.813,30.8633,59800.0
2014-09-10 15:30:00,36.75,36.8,36.73,36.78,180200.0,30.8633,30.9053,30.8465,30.8885,180200.0
2014-09-11 09:30:00,36.64,36.97,36.56,36.95,44800.0,30.771,31.0481,30.7038,31.0313,44800.0
2014-09-11 10:00:00,36.97,37.0,36.88,36.89,29700.0,31.0481,31.0733,30.9725,30.9809,29700.0
2014-09-11 10:30:00,36.88,36.88,36.72,36.81,30600.0,30.9725,30.9725,30.8382,30.9137,30600.0
2014-09-11 11:00:00,36.82,36.92,36.82,36.88,31000.0,30.9221,31.0061,30.9221,30.9725,31000.0
2014-09-11 11:30:00,36.88,36.92,36.83,36.9,68200.0,30.9725,31.0061,30.9305,30.9893,68200.0
2014-09-11 12:00:00,36.9,36.95,36.88,36.95,25700.0,30.9893,31.0313,30.9725,31.0313,25700.0
2014-09-11 12:30:00,36.96,36.98,36.92,36.93,68100.0,31.0397,31.0565,31.0061,31.0145,68100.0
2014-09-11 13:00:00,36.94,36.96,36.87,36.89,30700.0,31.0229,31.0397,30.9641,30.9809,30700.0
2014-09-11 13:30:00,36.9,36.93,36.83,36.83,43000.0,30.9893,31.0145,30.9305,30.9305,43000.0
2014-09-11 14:00:00,36.84,36.9,36.81,36.88,82200.0,30.9389,30.9893,30.9137,30.9725,82200.0
2014-09-11 14:30:00,36.87,36.89,36.79,36.82,57600.0,30.9641,30.9809,30.8969,30.9221,57600.0
2014-09-11 15:00:00,36.82,36.84,36.75,36.78,104800.0,30.9221,30.9389,30.8633,30.8885,104800.0
2014-09-11 15:30:00,36.78,36.83,36.74,36.81,253500.0,30.8885,30.9305,30.8549,30.9137,253500.0
2014-09-12 09:30:00,37.01,37.17,36.83,37.09,106800.0,31.0817,31.2161,30.9305,31.1489,106800.0
2014-09-12 10:00:00,37.1,37.13,36.92,37.02,115000.0,31.1573,31.1825,31.0061,31.0901,115000.0
2014-09-12 10:30:00,37.02,37.11,36.99,37.01,74700.0,31.0901,31.1657,31.0649,31.0817,74700.0
2014-09-12 11:00:00,37.01,37.05,36.96,36.96,57300.0,31.0817,31.1153,31.0397,31.0397,57300.0
2014-09-12 11:30:00,36.95,36.98,36.84,36.85,41900.0,31.0313,31.0565,30.9389,30.9473,41900.0
2014-09-12 12:00:00,36.84,37.02,36.82,37.02,88400.0,30.9389,31.0901,30.9221,31.0901,88400.0
2014-09-12 12:30:00,37.02,37.09,36.93,36.95,121500.0,31.0901,31.1489,31.0145,31.0313,121500.0
2014-09-12 13:00:00,36.95,36.99,36.77,36.9,122600.0,31.0313,31.0649,30.8801,30.9893,122600.0
2014-09-12 13:30:00,36.9,36.91,36.73,36.79,48900.0,30.9893,30.9977,30.8465,30.8969,48900.0
2014-09-12 14:00:00,36.8,36.88,36.77,36.78,49700.0,30.9053,30.9725,30.8801,30.8885,49700.0
2014-09-12 14:30:00,36.79,36.88,36.78,36.84,111300.0,30.8969,30.9725,30.8885,30.9389,111300.0
2014-09-12 15:00:00,36.84,36.99,36.81,36.95,85300.0,30.9389,31.0649,30.9137,31.0313,85300.0
2014-09-12 15:30:00,36.96,36.97,36.91,36.95,595300.0,31.0397,31.0481,30.9977,31.0313,595300.0
2014-09-15 09:30:00,36.9,36.99,36.53,36.6,114400.0,30.9893,31.0649,30.6786,30.7374,114400.0
2014-09-15 10:00:00,36.61,36.81,36.56,36.8,38600.0,30.7458,30.9137,30.7038,30.9053,38600.0
2014-09-15 10:30:00,36.81,36.84,36.73,36.83,40300.0,30.9137,30.9389,30.8465,30.9305,40300.0
2014-09-15 11:00:00,36.83,36.87,36.76,36.76,489000.0,30.9305,30.9641,30.8717,30.8717,489000.0
2014-09-15 11:30:00,36.77,36.89,36.76,36.86,37500.0,30.8801,30.9809,30.8717,30.9557,37500.0
2014-09-15 12:00:00,36.87,36.93,36.86,36.89,76500.0,30.9641,31.0145,30.9557,30.9809,76500.0
2014-09-15 12:30:00,36.89,36.92,36.82,36.87,138100.0,30.9809,31.0061,30.9221,30.9641,138100.0
2014-09-15 13:00:00,36.87,36.88,36.75,36.86,78300.0,30.9641,30.9725,30.8633,30.9557,78300.0
2014-09-15 13:30:00,36.86,36.93,36.86,36.88,84600.0,30.9557,31.0145,30.9557,30.9725,84600.0
2014-09-15 14:00:00,36.87,37.01,36.85,37.01,96900.0,30.9641,31.0817,30.9473,31.0817,96900.0
2014-09-15 14:30:00,37.01,37.02,36.94,36.95,85300.0,31.0817,31.0901,31.0229,31.0313,85300.0
2014-09-15 15:00:00,36.96,36.98,36.91,36.96,152000.0,31.0397,31.0565,30.9977,31.0397,152000.0
2014-09-15 15:30:00,36.96,36.96,36.93,36.94,371400.0,31.0397,31.0397,31.0145,31.0229,371400.0
2014-09-16 09:30:00,36.87,36.93,36.45,36.64,70200.0,30.9641,31.0145,30.6114,30.771,70200.0
2014-09-16 10:00:00,36.65,36.74,36.59,36.73,181700.0,30.7794,30.8549,30.729,30.8465,181700.0
2014-09-16 10:30:00,36.73,36.89,36.73,36.74,367000.0,30.8465,30.9809,30.8465,30.8549,367000.0
2014-09-16 11:00:00,36.74,36.8,36.72,36.8,57600.0,30.8549,30.9053,30.8382,30.9053,57600.0
2014-09-16 11:30:00,36.81,36.98,36.8,36.94,54800.0,30.9137,31.0565,30.9053,31.0229,54800.0
2014-09-16 12:00:00,36.94,37.04,36.91,37.03,57800.0,31.0229,31.1069,30.9977,31.0985,57800.0
2014-09-16 12:30:00,37.02,37.02,36.91,36.91,65200.0,31.0901,31.0901,30.9977,30.9977,65200.0
2014-09-16 13:00:00,36.91,37.05,36.91,37.05,71100.0,30.9977,31.1153,30.9977,31.1153,71100.0
2014-09-16 13:30:00,37.05,37.13,37.05,37.1,49300.0,31.1153,31.1825,31.1153,31.1573,49300.0
2014-09-16 14:00:00,37.09,37.17,37.09,37.12,60400.0,31.1489,31.2161,31.1489,31.1741,60400.0
2014-09-16 14:30:00,37.12,37.12,37.0,37.02,68900.0,31.1741,31.1741,31.0733,31.0901,68900.0
2014-09-16 15:00:00,37.02,37.02,36.91,36.92,73300.0,31.0901,31.0901,30.9977,31.0061,73300.0
2014-09-16 15:30:00,36.91,36.94,36.88,36.9,242000.0,30.9977,31.0229,30.9725,30.9893,242000.0
2014-09-17 09:30:00,36.77,37.07,36.76,36.85,179300.0,30.8801,31.1321,30.8717,30.9473,179300.0
2014-09-17 10:00:00,36.86,36.94,36.58,36.63,69700.0,30.9557,31.0229,30.7206,30.7626,69700.0
2014-09-17 10:30:00,36.63,36.63,36.45,36.45,125400.0,30.7626,30.7626,30.6114,30.6114,125400.0
2014-09-17 11:00:00,36.45,36.46,36.23,36.26,135700.0,30.6114,30.6198,30.4266,30.4518,135700.0
2014-09-17 11:30:00,36.27,36.34,36.14,36.25,161700.0,30.4602,30.519,30.3511,30.4434,161700.0
2014-09-17 12:00:00,36.25,36.25,36.08,36.16,186700.0,30.4434,30.4434,30.3007,30.3679,186700.0
2014-09-17 12:30:00,36.15,36.19,36.02,36.02,88600.0,30.3595,30.393,30.2503,30.2503,88600.0
2014-09-17 13:00:00,36.02,36.1,35.94,35.99,91500.0,30.2503,30.3175,30.1831,30.2251,91500.0
2014-09-17 13:30:00,35.98,36.26,35.98,36.25,103000.0,30.2167,30.4518,30.2167,30.4434,103000.0
2014-09-17 14:00:00,36.25,36.51,36.07,36.49,177100.0,30.4434,30.6618,30.2923,30.645,177100.0
2014-09-17 14:30:00,36.48,36.53,36.38,36.5,170600.0,30.6366,30.6786,30.5526,30.6534,170600.0
2014-09-17 15:00:00,36.51,36.71,36.43,36.57,169800.0,30.6618,30.8298,30.5946,30.7122,169800.0
2014-09-17 15:30:00,36.56,36.57,36.47,36.52,337000.0,30.7038,30.7122,30.6282,30.6702,337000.0
2014-09-18 09:30:00,36.62,36.83,36.41,36.68,73800.0,30.7542,30.9305,30.5778,30.8046,73800.0
2014-09-18 10:00:00,36.67,36.72,36.37,36.4,71700.0,30.7962,30.8382,30.5442,30.5694,71700.0
2014-09-18 10:30:00,36.4,36.52,36.38,36.39,113500.0,30.5694,30.6702,30.5526,30.561,113500.0
2014-09-18 11:00:00,36.39,36.5,36.37,36.44,217300.0,30.561,30.6534,30.5442,30.603,217300.0
2014-09-18 11:30:00,36.45,36.47,36.31,36.31,34300.0,30.6114,30.6282,30.4938,30.4938,34300.0
2014-09-18 12:00:00,36.32,36.35,36.25,36.27,107300.0,30.5022,30.5274,30.4434,30.4602,107300.0
2014-09-18 12:30:00,36.27,36.41,36.26,36.4,46200.0,30.4602,30.5778,30.4518,30.5694,46200.0
2014-09-18 13:00:00,36.41,36.42,36.38,36.41,25100.0,30.5778,30.5862,30.5526,30.5778,25100.0
2014-09-18 13:30:00,36.42,36.45,36.38,36.39,27700.0,30.5862,30.6114,30.5526,30.561,27700.0
2014-09-18 14:00:00,36.39,36.51,36.38,36.39,262500.0,30.561,30.6618,30.5526,30.561,262500.0
2014-09-18 14:30:00,36.39,36.41,36.36,36.4,60300.0,30.561,30.5778,30.5358,30.5694,60300.0
2014-09-18 15:00:00,36.4,36.49,36.39,36.48,183300.0,30.5694,30.645,30.561,30.6366,183300.0
2014-09-18 15:30:00,36.48,36.52,36.42,36.44,327700.0,30.6366,30.6702,30.5862,30.603,327700.0
2014-09-19 09:30:00,36.59,36.7,36.42,36.7,247400.0,30.729,30.8214,30.5862,30.8214,247400.0
2014-09-19 10:00:00,36.69,36.72,36.43,36.45,98000.0,30.813,30.8382,30.5946,30.6114,98000.0
2014-09-19 10:30:00,36.45,36.46,36.28,36.3,84800.0,30.6114,30.6198,30.4686,30.4854,84800.0
2014-09-19 11:00:00,36.29,36.32,36.2,36.24,98500.0,30.477,30.5022,30.4014,30.435,98500.0
2014-09-19 11:30:00,36.23,36.34,36.23,36.29,80700.0,30.4266,30.519,30.4266,30.477,80700.0
2014-09-19 12:00:00,36.3,36.36,36.26,36.35,53500.0,30.4854,30.5358,30.4518,30.5274,53500.0
2014-09-19 12:30:00,36.34,36.5,36.34,36.48,123800.0,30.519,30.6534,30.519,30.6366,123800.0
2014-09-19 13:00:00,36.48,36.49,36.3,36.4,74400.0,30.6366,30.645,30.4854,30.5694,74400.0
2014-09-19 13:30:00,36.39,36.45,36.35,36.35,64400.0,30.561,30.6114,30.5274,30.5274,64400.0
2014-09-19 14:00:00,36.35,36.4,36.33,36.39,69400.0,30.5274,30.5694,30.5106,30.561,69400.0
2014-09-19 14:30:00,36.38,36.42,36.36,36.38,89800.0,30.5526,30.5862,30.5358,30.5526,89800.0
2014-09-19 15:00:00,36.38,36.49,36.38,36.49,118300.0,30.5526,30.645,30.5526,30.645,118300.0
2014-09-19 15:30:00,36.49,36.52,36.42,36.45,711000.0,30.645,30.6702,30.5862,30.6114,711000.0
2014-09-22 09:30:00,36.3,36.53,36.26,36.44,68900.0,30.4854,30.6786,30.4518,30.603,68900.0
2014-09-22 10:00:00,36.44,36.44,36.21,36.25,43800.0,30.603,30.603,30.4098,30.4434,43800.0
2014-09-22 10:30:00,36.25,36.25,36.04,36.09,53400.0,30.4434,30.4434,30.2671,30.3091,53400.0
2014-09-22 11:00:00,36.08,36.09,35.98,36.0,93000.0,30.3007,30.3091,30.2167,30.2335,93000.0
2014-09-22 11:30:00,36.0,36.02,35.83,35.88,77400.0,30.2335,30.2503,30.0907,30.1327,77400.0
2014-09-22 12:00:00,35.87,35.87,35.8,35.81,89600.0,30.1243,30.1243,30.0655,30.0739,89600.0
2014-09-22 12:30:00,35.81,35.9,35.78,35.89,61900.0,30.0739,30.1495,30.0487,30.1411,61900.0
2014-09-22 13:00:00,35.88,35.91,35.84,35.89,54000.0,30.1327,30.1579,30.0991,30.1411,54000.0
2014-09-22 13:30:00,35.9,35.94,35.87,35.9,86000.0,30.1495,30.1831,30.1243,30.1495,86000.0
2014-09-22 14:00:00,35.91,35.93,35.81,35.82,69200.0,30.1579,30.1747,30.0739,30.0823,69200.0
2014-09-22 14:30:00,35.82,35.9,35.8,35.89,55300.0,30.0823,30.1495,30.0655,30.1411,55300.0
2014-09-22 15:00:00,35.88,35.97,35.88,35.94,98000.0,30.1327,30.2083,30.1327,30.1831,98000.0
2014-09-22 15:30:00,35.94,36.04,35.93,35.96,180700.0,30.1831,30.2671,30.1747,30.1999,180700.0
2014-09-23 09:30:00,35.92,35.96,35.49,35.54,95000.0,30.1663,30.1999,29.8052,29.8472,95000.0
2014-09-23 10:00:00,35.56,35.78,35.46,35.67,151200.0,29.864,30.0487,29.78,29.9563,151200.0
2014-09-23 10:30:00,35.66,35.74,35.63,35.65,63600.0,29.9479,30.0151,29.9227,29.9395,63600.0
2014-09-23 11:00:00,35.66,35.72,35.57,35.66,52700.0,29.9479,29.9983,29.8724,29.9479,52700.0
2014-09-23 11:30:00,35.65,35.82,35.65,35.71,54100.0,29.9395,30.0823,29.9395,29.9899,54100.0
2014-09-23 12:00:00,35.72,35.75,35.58,35.59,37600.0,29.9983,30.0235,29.8808,29.8892,37600.0
2014-09-23 12:30:00,35.59,35.7,35.57,35.58,62000.0,29.8892,29.9815,29.8724,29.8808,62000.0
2014-09-23 13:00:00,35.57,35.61,35.52,35.56,32600.0,29.8724,29.906,29.8304,29.864,32600.0
2014-09-23 13:30:00,35.57,35.63,35.54,35.58,34000.0,29.8724,29.9227,29.8472,29.8808,34000.0
2014-09-23 14:00:00,35.57,35.64,35.46,35.49,107700.0,29.8724,29.9311,29.78,29.8052,107700.0
2014-09-23 14:30:00,35.5,35.58,35.45,35.58,58000.0,29.8136,29.8808,29.7716,29.8808,58000.0
2014-09-23 15:00:00,35.58,35.63,35.52,35.6,70900.0,29.8808,29.9227,29.8304,29.8976,70900.0
2014-09-23 15:30:00,35.6,35.61,35.42,35.45,287400.0,29.8976,29.906,29.7464,29.7716,287400.0
2014-09-24 09:30:00,35.39,35.59,35.17,35.17,76300.0,29.7212,29.8892,29.5364,29.5364,76300.0
2014-09-24 10:00:00,35.18,35.2,35.04,35.15,99100.0,29.5448,29.5616,29.4273,29.5196,99100.0
2014-09-24 10:30:00,35.15,35.36,35.14,35.33,140600.0,29.5196,29.696,29.5112,29.6708,140600.0
2014-09-24 11:00:00,35.33,35.48,35.32,35.48,71500.0,29.6708,29.7968,29.6624,29.7968,71500.0
2014-09-24 11:30:00,35.48,35.52,35.32,35.32,71800.0,29.7968,29.8304,29.6624,29.6624,71800.0
2014-09-24 12:00:00,35.33,35.33,35.25,35.31,41400.0,29.6708,29.6708,29.6036,29.654,41400.0
2014-09-24 12:30:00,35.31,35.35,35.23,35.25,46300.0,29.654,29.6876,29.5868,29.6036,46300.0
2014-09-24 13:00:00,35.25,35.32,35.24,35.32,45800.0,29.6036,29.6624,29.5952,29.6624,45800.0
2014-09-24 13:30:00,35.33,35.4,35.32,35.36,38600.0,29.6708,29.7296,29.6624,29.696,38600.0
2014-09-24 14:00:00,35.36,35.44,35.36,35.42,42300.0,29.696,29.7632,29.696,29.7464,42300.0
2014-09-24 14:30:00,35.42,35.53,35.41,35.49,55300.0,29.7464,29.8388,29.738,29.8052,55300.0
2014-09-24 15:00:00,35.5,35.56,35.48,35.48,87300.0,29.8136,29.864,29.7968,29.7968,87300.0
2014-09-24 15:30:00,35.47,35.6,35.43,35.56,395200.0,29.7884,29.8976,29.7548,29.864,395200.0
2014-09-25 09:30:00,35.47,35.64,35.25,35.55,85000.0,29.7884,29.9311,29.6036,29.8556,85000.0
2014-09-25 10:00:00,35.56,35.59,35.25,35.36,113700.0,29.864,29.8892,29.6036,29.696,113700.0
2014-09-25 10:30:00,35.36,35.36,35.06,35.26,105300.0,29.696,29.696,29.4441,29.612,105300.0
2014-09-25 11:00:00,35.26,35.37,35.21,35.24,129800.0,29.612,29.7044,29.57,29.5952,129800.0
2014-09-25 11:30:00,35.24,35.3,35.19,35.26,147200.0,29.5952,29.6456,29.5532,29.612,147200.0
2014-09-25 12:00:00,35.28,35.29,35.18,35.18,51400.0,29.6288,29.6372,29.5448,29.5448,51400.0
2014-09-25 12:30:00,35.17,35.21,35.12,35.18,66400.0,29.5364,29.57,29.4944,29.5448,66400.0
2014-09-25 13:00:00,35.18,35.26,35.15,35.26,39700.0,29.5448,29.612,29.5196,29.612,39700.0
2014-09-25 13:30:00,35.27,35.28,35.16,35.19,47200.0,29.6204,29.6288,29.528,29.5532,47200.0
2014-09-25 14:00:00,35.19,35.25,35.16,35.25,53600.0,29.5532,29.6036,29.528,29.6036,53600.0
2014-09-25 14:30:00,35.25,35.33,35.22,35.27,63500.0,29.6036,29.6708,29.5784,29.6204,63500.0
2014-09-25 15:00:00,35.28,35.29,35.2,35.26,101600.0,29.6288,29.6372,29.5616,29.612,101600.0
2014-09-25 15:30:00,35.26,35.34,35.23,35.25,282100.0,29.612,29.6792,29.5868,29.6036,282100.0
2014-09-26 09:30:00,35.22,35.49,35.22,35.46,68000.0,29.5784,29.8052,29.5784,29.78,68000.0
2014-09-26 10:00:00,35.46,35.56,35.32,35.32,48400.0,29.78,29.864,29.6624,29.6624,48400.0
2014-09-26 10:30:00,35.3,35.39,35.26,35.34,39300.0,29.6456,29.7212,29.612,29.6792,39300.0
2014-09-26 11:00:00,35.35,35.37,35.21,35.23,35600.0,29.6876,29.7044,29.57,29.5868,35600.0
2014-09-26 11:30:00,35.23,35.23,35.15,35.16,37100.0,29.5868,29.5868,29.5196,29.528,37100.0
2014-09-26 12:00:00,35.15,35.22,35.13,35.2,112600.0,29.5196,29.5784,29.5028,29.5616,112600.0
2014-09-26 12:30:00,35.2,35.25,35.16,35.17,33100.0,29.5616,29.6036,29.528,29.5364,33100.0
2014-09-26 13:00:00,35.18,35.19,35.11,35.11,25100.0,29.5448,29.5532,29.486,29.486,25100.0
2014-09-26 13:30:00,35.12,35.2,35.12,35.19,52400.0,29.4944,29.5616,29.4944,29.5532,52400.0
2014-09-26 14:00:00,35.19,35.35,35.18,35.34,102200.0,29.5532,29.6876,29.5448,29.6792,102200.0
2014-09-26 14:30:00,35.33,35.37,35.29,35.36,109900.0,29.6708,29.7044,29.6372,29.696,109900.0
2014-09-26 15:00:00,35.36,35.37,35.25,35.27,82400.0,29.696,29.7044,29.6036,29.6204,82400.0
2014-09-26 15:30:00,35.27,35.31,35.19,35.2,395600.0,29.6204,29.654,29.5532,29.5616,395600.0
2014-09-29 09:30:00,34.89,35.04,34.75,34.92,116000.0,29.3013,29.4273,29.1837,29.3265,116000.0
2014-09-29 10:00:00,34.93,35.06,34.82,35.04,123400.0,29.3349,29.4441,29.2425,29.4273,123400.0
2014-09-29 10:30:00,35.05,35.25,35.05,35.25,126000.0,29.4357,29.6036,29.4357,29.6036,126000.0
2014-09-29 11:00:00,35.26,35.45,35.22,35.45,78800.0,29.612,29.7716,29.5784,29.7716,78800.0
2014-09-29 11:30:00,35.46,35.47,35.36,35.46,49900.0,29.78,29.7884,29.696,29.78,49900.0
2014-09-29 12:00:00,35.47,35.48,35.26,35.28,40800.0,29.7884,29.7968,29.612,29.6288,40800.0
2014-09-29 12:30:00,35.28,35.32,35.24,35.28,38100.0,29.6288,29.6624,29.5952,29.6288,38100.0
2014-09-29 13:00:00,35.28,35.4,35.26,35.4,42600.0,29.6288,29.7296,29.612,29.7296,42600.0
2014-09-29 13:30:00,35.39,35.43,35.33,35.33,51600.0,29.7212,29.7548,29.6708,29.6708,51600.0
2014-09-29 14:00:00,35.33,35.36,35.22,35.22,50100.0,29.6708,29.696,29.5784,29.5784,50100.0
2014-09-29 14:30:00,35.23,35.3,35.21,35.26,79000.0,29.5868,29.6456,29.57,29.612,79000.0
2014-09-29 15:00:00,35.26,35.41,35.17,35.4,128700.0,29.612,29.738,29.5364,29.7296,128700.0
2014-09-29 15:30:00,35.41,35.42,35.32,35.37,209300.0,29.738,29.7464,29.6624,29.7044,209300.0
2014-09-30 09:30:00,35.35,35.55,35.03,35.06,41200.0,29.6876,29.8556,29.4189,29.4441,41200.0
2014-09-30 10:00:00,35.06,35.15,34.99,35.01,46300.0,29.4441,29.5196,29.3853,29.4021,46300.0
2014-09-30 10:30:00,34.99,35.18,34.98,35.14,36400.0,29.3853,29.5448,29.3769,29.5112,36400.0
2014-09-30 11:00:00,35.14,35.2,35.12,35.17,25700.0,29.5112,29.5616,29.4944,29.5364,25700.0
2014-09-30 11:30:00,35.16,35.18,34.91,34.94,54300.0,29.528,29.5448,29.3181,29.3433,54300.0
2014-09-30 12:00:00,34.93,34.95,34.78,34.79,67400.0,29.3349,29.3517,29.2089,29.2173,67400.0
2014-09-30 12:30:00,34.79,34.81,34.66,34.68,49500.0,29.2173,29.2341,29.1081,29.1249,49500.0
2014-09-30 13:00:00,34.69,34.85,34.69,34.77,52900.0,29.1333,29.2677,29.1333,29.2005,52900.0
2014-09-30 13:30:00,34.77,34.78,34.57,34.61,57900.0,29.2005,29.2089,29.0325,29.0661,57900.0
2014-09-30 14:00:00,34.61,34.82,34.59,34.82,74200.0,29.0661,29.2425,29.0493,29.2425,74200.0
2014-09-30 14:30:00,34.81,34.87,34.77,34.77,47400.0,29.2341,29.2845,29.2005,29.2005,47400.0
2014-09-30 15:00:00,34.78,34.9,34.75,34.89,83300.0,29.2089,29.3097,29.1837,29.3013,83300.0
2014-09-30 15:30:00,34.89,34.99,34.86,34.88,336300.0,29.3013,29.3853,29.2761,29.2929,336300.0
2014-10-01 09:30:00,34.85,34.86,34.45,34.45,217900.0,29.2677,29.2761,28.9318,28.9318,217900.0
2014-10-01 10:00:00,34.44,34.51,34.36,34.47,310300.0,28.9234,28.9822,28.8562,28.9486,310300.0
2014-10-01 10:30:00,34.46,34.57,34.3,34.54,127100.0,28.9402,29.0325,28.8058,29.0073,127100.0
2014-10-01 11:00:00,34.54,34.58,34.44,34.45,132100.0,29.0073,29.0409,28.9234,28.9318,132100.0
2014-10-01 11:30:00,34.44,34.44,34.33,34.37,57000.0,28.9234,28.9234,28.831,28.8646,57000.0
2014-10-01 12:00:00,34.37,34.49,34.34,34.46,166800.0,28.8646,28.9654,28.8394,28.9402,166800.0
2014-10-01 12:30:00,34.46,34.46,34.18,34.19,177100.0,28.9402,28.9402,28.705,28.7134,177100.0
2014-10-01 13:00:00,34.19,34.2,33.88,33.94,227700.0,28.7134,28.7218,28.4531,28.5035,227700.0
2014-10-01 13:30:00,33.95,33.95,33.75,33.89,159800.0,28.5119,28.5119,28.3439,28.4615,159800.0
2014-10-01 14:00:00,33.89,33.89,33.71,33.8,190500.0,28.4615,28.4615,28.3103,28.3859,190500.0
2014-10-01 14:30:00,33.8,33.82,33.72,33.77,122400.0,28.3859,28.4027,28.3187,28.3607,122400.0
2014-10-01 15:00:00,33.77,33.93,33.7,33.92,204500.0,28.3607,28.4951,28.3019,28.4867,204500.0
2014-10-01 15:30:00,33.92,34.04,33.91,33.96,481700.0,28.4867,28.5874,28.4783,28.5203,481700.0
2014-10-02 09:30:00,33.89,34.05,33.66,33.8,116500.0,28.4615,28.5958,28.2683,28.3859,116500.0
2014-10-02 10:00:00,33.79,33.8,33.55,33.67,80700.0,28.3775,28.3859,28.1759,28.2767,80700.0
2014-10-02 10:30:00,33.66,33.67,33.48,33.5,93300.0,28.2683,28.2767,28.1171,28.1339,93300.0
2014-10-02 11:00:00,33.49,33.58,33.38,33.38,77300.0,28.1255,28.2011,28.0332,28.0332,77300.0
2014-10-02 11:30:00,33.38,33.38,33.07,33.15,144900.0,28.0332,28.0332,27.7728,27.84,144900.0
2014-10-02 12:00:00,33.15,33.4,33.14,33.39,127800.0,27.84,28.05,27.8316,28.0416,127800.0
2014-10-02 12:30:00,33.39,33.52,33.29,33.49,124100.0,28.0416,28.1507,27.9576,28.1255,124100.0
2014-10-02 13:00:00,33.5,33.62,33.48,33.61,127100.0,28.1339,28.2347,28.1171,28.2263,127100.0
2014-10-02 13:30:00,33.6,33.66,33.54,33.58,130000.0,28.2179,28.2683,28.1675,28.2011,130000.0
2014-10-02 14:00:00,33.57,33.64,33.53,33.64,156200.0,28.1927,28.2515,28.1591,28.2515,156200.0
2014-10-02 14:30:00,33.63,33.64,33.56,33.61,125500.0,28.2431,28.2515,28.1843,28.2263,125500.0
2014-10-02 15:00:00,33.61,33.7,33.56,33.63,196100.0,28.2263,28.3019,28.1843,28.2431,196100.0
2014-10-02 15:30:00,33.63,33.75,33.59,33.66,409600.0,28.2431,28.3439,28.2095,28.2683,409600.0
2014-10-03 09:30:00,33.8,34.24,33.8,34.15,297700.0,28.3859,28.7554,28.3859,28.6798,297700.0
2014-10-03 10:00:00,34.16,34.37,34.15,34.27,198200.0,28.6882,28.8646,28.6798,28.7806,198200.0
2014-10-03 10:30:00,34.28,34.35,34.14,34.18,68400.0,28.789,28.8478,28.6714,28.705,68400.0
2014-10-03 11:00:00,34.2,34.27,34.16,34.21,69300.0,28.7218,28.7806,28.6882,28.7302,69300.0
2014-10-03 11:30:00,34.2,34.22,34.16,34.2,79500.0,28.7218,28.7386,28.6882,28.7218,79500.0
2014-10-03 12:00:00,34.2,34.24,34.17,34.2,70900.0,28.7218,28.7554,28.6966,28.7218,70900.0
2014-10-03 12:30:00,34.2,34.21,34.08,34.08,83700.0,28.7218,28.7302,28.621,28.621,83700.0
2014-10-03 13:00:00,34.08,34.11,34.05,34.08,48500.0,28.621,28.6462,28.5958,28.621,48500.0
2014-10-03 13:30:00,34.09,34.18,34.06,34.18,32400.0,28.6294,28.705,28.6042,28.705,32400.0
2014-10-03 14:00:00,34.18,34.2,34.14,34.15,104500.0,28.705,28.7218,28.6714,28.6798,104500.0
2014-10-03 14:30:00,34.15,34.23,34.15,34.21,67400.0,28.6798,28.747,28.6798,28.7302,67400.0
2014-10-03 15:00:00,34.2,34.21,34.09,34.14,78000.0,28.7218,28.7302,28.6294,28.6714,78000.0
2014-10-03 15:30:00,34.15,34.19,34.11,34.16,384300.0,28.6798,28.7134,28.6462,28.6882,384300.0
2014-10-06 09:30:00,34.3,34.49,34.16,34.16,141200.0,28.8058,28.9654,28.6882,28.6882,141200.0
2014-10-06 10:00:00,34.16,34.21,33.9,33.93,139500.0,28.6882,28.7302,28.4699,28.4951,139500.0
2014-10-06 10:30:00,33.94,34.06,33.92,33.97,78400.0,28.5035,28.6042,28.4867,28.5286,78400.0
2014-10-06 11:00:00,33.97,34.02,33.86,33.86,99000.0,28.5286,28.5706,28.4363,28.4363,99000.0
2014-10-06 11:30:00,33.87,33.93,33.66,33.71,86900.0,28.4447,28.4951,28.2683,28.3103,86900.0
2014-10-06 12:00:00,33.72,33.87,33.72,33.78,47600.0,28.3187,28.4447,28.3187,28.3691,47600.0
2014-10-06 12:30:00,33.78,33.8,33.65,33.75,56600.0,28.3691,28.3859,28.2599,28.3439,56600.0
2014-10-06 13:00:00,33.75,33.83,33.7,33.75,87300.0,28.3439,28.4111,28.3019,28.3439,87300.0
2014-10-06 13:30:00,33.76,33.82,33.7,33.77,75000.0,28.3523,28.4027,28.3019,28.3607,75000.0
2014-10-06 14:00:00,33.78,33.91,33.73,33.86,54200.0,28.3691,28.4783,28.3271,28.4363,54200.0
2014-10-06 14:30:00,33.87,33.91,33.79,33.82,84300.0,28.4447,28.4783,28.3775,28.4027,84300.0
2014-10-06 15:00:00,33.82,33.86,33.77,33.83,104600.0,28.4027,28.4363,28.3607,28.4111,104600.0
2014-10-06 15:30:00,33.83,33.86,33.76,33.76,249600.0,28.4111,28.4363,28.3523,28.3523,249600.0
2014-10-07 09:30:00,33.44,33.47,32.99,33.09,278400.0,28.0835,28.1087,27.7056,27.7896,278400.0
2014-10-07 10:00:00,33.09,33.38,33.09,33.25,63800.0,27.7896,28.0332,27.7896,27.924,63800.0
2014-10-07 10:30:00,33.25,33.37,33.25,33.27,56700.0,27.924,28.0248,27.924,27.9408,56700.0
2014-10-07 11:00:00,33.27,33.27,33.11,33.17,60400.0,27.9408,27.9408,27.8064,27.8568,60400.0
2014-10-07 11:30:00,33.16,33.24,33.13,33.21,64500.0,27.8484,27.9156,27.8232,27.8904,64500.0
2014-10-07 12:00:00,33.21,33.27,33.18,33.2,101500.0,27.8904,27.9408,27.8652,27.882,101500.0
2014-10-07 12:30:00,33.21,33.23,33.06,33.12,54300.0,27.8904,27.9072,27.7644,27.8148,54300.0
2014-10-07 13:00:00,33.13,33.21,33.05,33.2,62700.0,27.8232,27.8904,27.756,27.882,62700.0
2014-10-07 13:30:00,33.2,33.2,33.09,33.12,63300.0,27.882,27.882,27.7896,27.8148,63300.0
2014-10-07 14:00:00,33.12,33.12,32.83,32.84,144600.0,27.8148,27.8148,27.5713,27.5797,144600.0
2014-10-07 14:30:00,32.85,32.87,32.76,32.76,174200.0,27.5881,27.6048,27.5125,27.5125,174200.0
2014-10-07 15:00:00,32.76,32.81,32.6,32.69,247600.0,27.5125,27.5545,27.3781,27.4537,247600.0
2014-10-07 15:30:00,32.69,32.76,32.51,32.53,593400.0,27.4537,27.5125,27.3025,27.3193,593400.0
2014-10-08 09:30:00,32.52,32.64,32.34,32.34,129800.0,27.3109,27.4117,27.1597,27.1597,129800.0
2014-10-08 10:00:00,32.36,32.55,32.36,32.45,164400.0,27.1765,27.3361,27.1765,27.2521,164400.0
2014-10-08 10:30:00,32.46,32.51,32.01,32.04,170300.0,27.2605,27.3025,26.8826,26.9078,170300.0
2014-10-08 11:00:00,32.04,32.34,31.93,32.31,176300.0,26.9078,27.1597,26.8154,27.1345,176300.0
2014-10-08 11:30:00,32.3,32.41,32.26,32.41,144000.0,27.1262,27.2185,27.0926,27.2185,144000.0
2014-10-08 12:00:00,32.41,32.55,32.4,32.45,152100.0,27.2185,27.3361,27.2101,27.2521,152100.0
2014-10-08 12:30:00,32.45,32.54,32.45,32.52,33100.0,27.2521,27.3277,27.2521,27.3109,33100.0
2014-10-08 13:00:00,32.53,32.63,32.51,32.63,62000.0,27.3193,27.4033,27.3025,27.4033,62000.0
2014-10-08 13:30:00,32.63,32.85,32.62,32.85,94300.0,27.4033,27.5881,27.3949,27.5881,94300.0
2014-10-08 14:00:00,32.85,33.36,32.85,33.31,275600.0,27.5881,28.0164,27.5881,27.9744,275600.0
2014-10-08 14:30:00,33.32,33.6,33.32,33.51,274800.0,27.9828,28.2179,27.9828,28.1423,274800.0
2014-10-08 15:00:00,33.51,33.91,33.51,33.88,460200.0,28.1423,28.4783,28.1423,28.4531,460200.0
2014-10-08 15:30:00,33.87,33.96,33.8,33.83,477100.0,28.4447,28.5203,28.3859,28.4111,477100.0
2014-10-09 09:30:00,33.85,33.99,33.58,33.68,121300.0,28.4279,28.5454,28.2011,28.2851,121300.0
2014-10-09 10:00:00,33.69,33.82,33.6,33.72,71500.0,28.2935,28.4027,28.2179,28.3187,71500.0
2014-10-09 10:30:00,33.69,33.69,33.46,33.6,58800.0,28.2935,28.2935,28.1003,28.2179,58800.0
2014-10-09 11:00:00,33.6,33.69,33.45,33.62,71100.0,28.2179,28.2935,28.0919,28.2347,71100.0
2014-10-09 11:30:00,33.59,33.61,33.32,33.41,70800.0,28.2095,28.2263,27.9828,28.0584,70800.0
2014-10-09 12:00:00,33.39,33.42,33.12,33.12,100000.0,28.0416,28.0667,27.8148,27.8148,100000.0
2014-10-09 12:30:00,33.12,33.22,33.04,33.16,79500.0,27.8148,27.8988,27.7476,27.8484,79500.0
2014-10-09 13:00:00,33.16,33.16,32.88,33.04,111800.0,27.8484,27.8484,27.6132,27.7476,111800.0
2014-10-09 13:30:00,33.04,33.23,33.02,33.08,98000.0,27.7476,27.9072,27.7308,27.7812,98000.0
2014-10-09 14:00:00,33.07,33.07,32.86,32.86,100900.0,27.7728,27.7728,27.5964,27.5964,100900.0
2014-10-09 14:30:00,32.86,32.95,32.68,32.71,139800.0,27.5964,27.672,27.4453,27.4705,139800.0
2014-10-09 15:00:00,32.71,32.89,32.66,32.86,338400.0,27.4705,27.6216,27.4285,27.5964,338400.0
2014-10-09 15:30:00,32.87,32.95,32.73,32.8,445800.0,27.6048,27.672,27.4873,27.5461,445800.0
2014-10-10 09:30:00,32.73,33.1,32.46,32.85,149900.0,27.4873,27.798,27.2605,27.5881,149900.0
2014-10-10 10:00:00,32.79,32.95,32.46,32.49,111600.0,27.5377,27.672,27.2605,27.2857,111600.0
2014-10-10 10:30:00,32.49,32.67,32.38,32.62,75300.0,27.2857,27.4369,27.1933,27.3949,75300.0
2014-10-10 11:00:00,32.62,32.76,32.37,32.43,57300.0,27.3949,27.5125,27.1849,27.2353,57300.0
2014-10-10 11:30:00,32.41,32.59,32.34,32.51,115100.0,27.2185,27.3697,27.1597,27.3025,115100.0
2014-10-10 12:00:00,32.52,32.73,32.52,32.6,125400.0,27.3109,27.4873,27.3109,27.3781,125400.0
2014-10-10 12:30:00,32.61,32.69,32.52,32.6,227400.0,27.3865,27.4537,27.3109,27.3781,227400.0
2014-10-10 13:00:00,32.62,32.67,32.49,32.57,64000.0,27.3949,27.4369,27.2857,27.3529,64000.0
2014-10-10 13:30:00,32.57,32.69,32.54,32.59,60400.0,27.3529,27.4537,27.3277,27.3697,60400.0
2014-10-10 14:00:00,32.6,32.65,32.47,32.49,160000.0,27.3781,27.4201,27.2689,27.2857,160000.0
2014-10-10 14:30:00,32.49,32.5,32.3,32.3,102100.0,27.2857,27.2941,27.1262,27.1262,102100.0
2014-10-10 15:00:00,32.31,32.31,32.1,32.18,202600.0,27.1345,27.1345,26.9582,27.0254,202600.0
2014-10-10 15:30:00,32.18,32.18,32.01,32.01,295200.0,27.0254,27.0254,26.8826,26.8826,295200.0
2014-10-13 09:30:00,31.97,32.39,31.71,31.88,147000.0,26.849,27.2017,26.6307,26.7734,147000.0
2014-10-13 10:00:00,31.88,32.16,31.57,31.59,293500.0,26.7734,27.0086,26.5131,26.5299,293500.0
2014-10-13 10:30:00,31.59,31.74,31.42,31.68,241900.0,26.5299,26.6559,26.3871,26.6055,241900.0
2014-10-13 11:00:00,31.67,31.78,31.55,31.57,205000.0,26.5971,26.6894,26.4963,26.5131,205000.0
2014-10-13 11:30:00,31.58,31.82,31.56,31.62,118100.0,26.5215,26.723,26.5047,26.5551,118100.0
2014-10-13 12:00:00,31.63,31.87,31.59,31.87,160800.0,26.5635,26.765,26.5299,26.765,160800.0
2014-10-13 12:30:00,31.87,31.88,31.77,31.83,165600.0,26.765,26.7734,26.681,26.7314,165600.0
2014-10-13 13:00:00,31.84,31.89,31.64,31.82,79900.0,26.7398,26.7818,26.5719,26.723,79900.0
2014-10-13 13:30:00,31.83,31.93,31.68,31.71,79500.0,26.7314,26.8154,26.6055,26.6307,79500.0
2014-10-13 14:00:00,31.73,31.79,31.65,31.79,80300.0,26.6475,26.6978,26.5803,26.6978,80300.0
2014-10-13 14:30:00,31.79,31.8,31.62,31.64,71700.0,26.6978,26.7062,26.5551,26.5719,71700.0
2014-10-13 15:00:00,31.65,31.68,31.34,31.35,229800.0,26.5803,26.6055,26.3199,26.3283,229800.0
2014-10-13 15:30:00,31.35,31.35,30.95,30.99,792900.0,26.3283,26.3283,25.9924,26.026,792900.0
2014-10-14 09:30:00,31.16,31.45,30.92,30.98,132200.0,26.1688,26.4123,25.9672,26.0176,132200.0
2014-10-14 10:00:00,30.97,31.0,30.72,30.74,161000.0,26.0092,26.0344,25.7992,25.816,161000.0
2014-10-14 10:30:00,30.74,31.01,30.69,30.8,165800.0,25.816,26.0428,25.774,25.8664,165800.0
2014-10-14 11:00:00,30.81,31.07,30.78,31.02,172600.0,25.8748,26.0932,25.8496,26.0512,172600.0
2014-10-14 11:30:00,31.02,31.3,30.97,31.12,135100.0,26.0512,26.2863,26.0092,26.1352,135100.0
2014-10-14 12:00:00,31.12,31.26,31.08,31.2,105100.0,26.1352,26.2527,26.1016,26.2024,105100.0
2014-10-14 12:30:00,31.19,31.24,31.08,31.23,48300.0,26.194,26.2359,26.1016,26.2275,48300.0
2014-10-14 13:00:00,31.24,31.35,31.11,31.13,70800.0,26.2359,26.3283,26.1268,26.1436,70800.0
2014-10-14 13:30:00,31.13,31.24,31.03,31.21,136500.0,26.1436,26.2359,26.0596,26.2107,136500.0
2014-10-14 14:00:00,31.23,31.3,31.13,31.15,92700.0,26.2275,26.2863,26.1436,26.1604,92700.0
2014-10-14 14:30:00,31.15,31.35,31.11,31.25,132800.0,26.1604,26.3283,26.1268,26.2443,132800.0
2014-10-14 15:00:00,31.25,31.3,30.98,31.09,137000.0,26.2443,26.2863,26.0176,26.11,137000.0
2014-10-14 15:30:00,31.08,31.26,30.99,31.12,258700.0,26.1016,26.2527,26.026,26.1352,258700.0
2014-10-15 09:30:00,30.51,30.89,29.85,30.84,370200.0,25.6229,25.942,25.0686,25.9,370200.0
2014-10-15 10:00:00,30.86,31.23,30.86,30.89,398200.0,25.9168,26.2275,25.9168,25.942,398200.0
2014-10-15 10:30:00,30.89,30.92,30.72,30.79,184800.0,25.942,25.9672,25.7992,25.858,184800.0
2014-10-15 11:00:00,30.79,31.06,30.71,30.88,163400.0,25.858,26.0848,25.7908,25.9336,163400.0
2014-10-15 11:30:00,30.85,30.92,30.57,30.64,81100.0,25.9084,25.9672,25.6733,25.7321,81100.0
2014-10-15 12:00:00,30.61,30.63,30.37,30.38,98200.0,25.7069,25.7237,25.5053,25.5137,98200.0
2014-10-15 12:30:00,30.38,30.42,30.15,30.22,170700.0,25.5137,25.5473,25.3205,25.3793,170700.0
2014-10-15 13:00:00,30.21,30.3,29.9,29.96,120500.0,25.3709,25.4465,25.1106,25.161,120500.0
2014-10-15 13:30:00,29.97,30.1,29.88,30.02,330700.0,25.1694,25.2785,25.0938,25.2114,330700.0
2014-10-15 14:00:00,30.02,30.32,29.9,30.21,191700.0,25.2114,25.4633,25.1106,25.3709,191700.0
2014-10-15 14:30:00,30.21,30.65,30.17,30.62,109200.0,25.3709,25.7404,25.3373,25.7153,109200.0
2014-10-15 15:00:00,30.62,30.94,30.54,30.94,164400.0,25.7153,25.984,25.6481,25.984,164400.0
2014-10-15 15:30:00,30.94,31.37,30.91,31.2,452700.0,25.984,26.3451,25.9588,26.2024,452700.0
2014-10-16 09:30:00,30.57,31.37,30.5,31.24,163800.0,25.6733,26.3451,25.6145,26.2359,163800.0
2014-10-16 10:00:00,31.24,31.35,30.78,31.15,103700.0,26.2359,26.3283,25.8496,26.1604,103700.0
2014-10-16 10:30:00,31.11,31.61,31.09,31.38,102100.0,26.1268,26.5467,26.11,26.3535,102100.0
2014-10-16 11:00:00,31.38,31.75,31.27,31.64,136200.0,26.3535,26.6643,26.2611,26.5719,136200.0
2014-10-16 11:30:00,31.63,31.73,31.24,31.29,89600.0,26.5635,26.6475,26.2359,26.2779,89600.0
2014-10-16 12:00:00,31.29,31.58,31.2,31.45,92000.0,26.2779,26.5215,26.2024,26.4123,92000.0
2014-10-16 12:30:00,31.46,31.76,31.44,31.71,81800.0,26.4207,26.6726,26.4039,26.6307,81800.0
2014-10-16 13:00:00,31.73,31.98,31.7,31.91,89200.0,26.6475,26.8574,26.6223,26.7986,89200.0
2014-10-16 13:30:00,31.9,32.16,31.89,31.99,157600.0,26.7902,27.0086,26.7818,26.8658,157600.0
2014-10-16 14:00:00,31.99,32.23,31.95,32.13,213200.0,26.8658,27.0674,26.8322,26.9834,213200.0
2014-10-16 14:30:00,32.14,32.23,31.91,32.05,184400.0,26.9918,27.0674,26.7986,26.9162,184400.0
2014-10-16 15:00:00,32.04,32.3,31.85,32.26,265700.0,26.9078,27.1262,26.7482,27.0926,265700.0
2014-10-16 15:30:00,32.27,32.29,32.06,32.17,522600.0,27.101,27.1178,26.9246,27.017,522600.0
2014-10-17 09:30:00,32.36,32.82,32.36,32.82,401000.0,27.1765,27.5629,27.1765,27.5629,401000.0
2014-10-17 10:00:00,32.81,32.99,32.66,32.91,236800.0,27.5545,27.7056,27.4285,27.6384,236800.0
2014-10-17 10:30:00,32.91,32.95,32.67,32.88,159500.0,27.6384,27.672,27.4369,27.6132,159500.0
2014-10-17 11:00:00,32.87,32.95,32.77,32.8,104200.0,27.6048,27.672,27.5209,27.5461,104200.0
2014-10-17 11:30:00,32.8,32.91,32.76,32.8,158200.0,27.5461,27.6384,27.5125,27.5461,158200.0
2014-10-17 12:00:00,32.81,32.87,32.71,32.81,65400.0,27.5545,27.6048,27.4705,27.5545,65400.0
2014-10-17 12:30:00,32.82,32.88,32.54,32.62,141200.0,27.5629,27.6132,27.3277,27.3949,141200.0
2014-10-17 13:00:00,32.65,32.71,32.33,32.35,114100.0,27.4201,27.4705,27.1513,27.1681,114100.0
2014-10-17 13:30:00,32.34,32.44,32.22,32.28,93900.0,27.1597,27.2437,27.059,27.1094,93900.0
2014-10-17 14:00:00,32.28,32.42,32.08,32.42,176400.0,27.1094,27.2269,26.9414,27.2269,176400.0
2014-10-17 14:30:00,32.42,32.53,32.35,32.44,102900.0,27.2269,27.3193,27.1681,27.2437,102900.0
2014-10-17 15:00:00,32.46,32.65,32.28,32.52,166400.0,27.2605,27.4201,27.1094,27.3109,166400.0
2014-10-17 15:30:00,32.53,32.72,32.47,32.5,615000.0,27.3193,27.4789,27.2689,27.2941,615000.0
2014-10-20 09:30:00,32.44,32.95,32.39,32.79,122300.0,27.2437,27.672,27.2017,27.5377,122300.0
2014-10-20 10:00:00,32.81,32.85,32.56,32.73,56500.0,27.5545,27.5881,27.3445,27.4873,56500.0
2014-10-20 10:30:00,32.74,32.93,32.7,32.71,97100.0,27.4957,27.6552,27.4621,27.4705,97100.0
2014-10-20 11:00:00,32.72,32.81,32.64,32.66,110100.0,27.4789,27.5545,27.4117,27.4285,110100.0
2014-10-20 11:30:00,32.66,32.83,32.64,32.72,89100.0,27.4285,27.5713,27.4117,27.4789,89100.0
2014-10-20 12:00:00,32.73,32.79,32.67,32.7,58300.0,27.4873,27.5377,27.4369,27.4621,58300.0
2014-10-20 12:30:00,32.7,32.72,32.56,32.58,70200.0,27.4621,27.4789,27.3445,27.3613,70200.0
2014-10-20 13:00:00,32.59,32.64,32.53,32.64,95500.0,27.3697,27.4117,27.3193,27.4117,95500.0
2014-10-20 13:30:00,32.63,32.64,32.53,32.55,94200.0,27.4033,27.4117,27.3193,27.3361,94200.0
2014-10-20 14:00:00,32.54,32.59,32.51,32.55,252500.0,27.3277,27.3697,27.3025,27.3361,252500.0
2014-10-20 14:30:00,32.55,32.67,32.55,32.59,224800.0,27.3361,27.4369,27.3361,27.3697,224800.0
2014-10-20 15:00:00,32.6,32.79,32.58,32.6,288000.0,27.3781,27.5377,27.3613,27.3781,288000.0
2014-10-20 15:30:00,32.6,32.71,32.55,32.57,828600.0,27.3781,27.4705,27.3361,27.3529,828600.0
2014-10-21 09:30:00,32.94,33.48,32.8,33.48,186100.0,27.6636,28.1171,27.5461,28.1171,186100.0
2014-10-21 10:00:00,33.49,33.49,33.13,33.37,207800.0,28.1255,28.1255,27.8232,28.0248,207800.0
2014-10-21 10:30:00,33.38,33.39,33.27,33.36,141300.0,28.0332,28.0416,27.9408,28.0164,141300.0
2014-10-21 11:00:00,33.37,33.49,33.18,33.49,352700.0,28.0248,28.1255,27.8652,28.1255,352700.0
2014-10-21 11:30:00,33.5,33.66,33.47,33.66,155700.0,28.1339,28.2683,28.1087,28.2683,155700.0
2014-10-21 12:00:00,33.66,33.66,33.51,33.52,158200.0,28.2683,28.2683,28.1423,28.1507,158200.0
2014-10-21 12:30:00,33.53,33.54,33.41,33.46,95600.0,28.1591,28.1675,28.0584,28.1003,95600.0
2014-10-21 13:00:00,33.46,33.52,33.31,33.34,218600.0,28.1003,28.1507,27.9744,27.9996,218600.0
2014-10-21 13:30:00,33.34,33.49,33.33,33.49,154800.0,27.9996,28.1255,27.9912,28.1255,154800.0
2014-10-21 14:00:00,33.5,33.62,33.45,33.45,167400.0,28.1339,28.2347,28.0919,28.0919,167400.0
2014-10-21 14:30:00,33.45,33.5,33.38,33.41,149500.0,28.0919,28.1339,28.0332,28.0584,149500.0
2014-10-21 15:00:00,33.42,33.51,33.35,33.49,289000.0,28.0667,28.1423,28.008,28.1255,289000.0
2014-10-21 15:30:00,33.5,33.59,33.33,33.34,759600.0,28.1339,28.2095,27.9912,27.9996,759600.0
2014-10-22 09:30:00,33.41,33.88,33.24,33.72,170200.0,28.0584,28.4531,27.9156,28.3187,170200.0
2014-10-22 10:00:00,33.72,33.77,33.55,33.68,112300.0,28.3187,28.3607,28.1759,28.2851,112300.0
2014-10-22 10:30:00,33.66,33.67,33.45,33.48,143900.0,28.2683,28.2767,28.0919,28.1171,143900.0
2014-10-22 11:00:00,33.47,33.73,33.45,33.66,107000.0,28.1087,28.3271,28.0919,28.2683,107000.0
2014-10-22 11:30:00,33.66,33.79,33.61,33.61,96600.0,28.2683,28.3775,28.2263,28.2263,96600.0
2014-10-22 12:00:00,33.62,33.63,33.38,33.5,83200.0,28.2347,28.2431,28.0332,28.1339,83200.0
2014-10-22 12:30:00,33.51,33.52,33.25,33.4,90200.0,28.1423,28.1507,27.924,28.05,90200.0
2014-10-22 13:00:00,33.4,33.52,33.18,33.19,93900.0,28.05,28.1507,27.8652,27.8736,93900.0
2014-10-22 13:30:00,33.19,33.32,33.12,33.16,94400.0,27.8736,27.9828,27.8148,27.8484,94400.0
2014-10-22 14:00:00,33.16,33.16,32.88,32.89,240200.0,27.8484,27.8484,27.6132,27.6216,240200.0
2014-10-22 14:30:00,32.89,32.96,32.75,32.95,359900.0,27.6216,27.6804,27.5041,27.672,359900.0
2014-10-22 15:00:00,32.94,32.96,32.75,32.86,305400.0,27.6636,27.6804,27.5041,27.5964,305400.0
2014-10-22 15:30:00,32.86,32.86,32.69,32.72,545000.0,27.5964,27.5964,27.4537,27.4789,545000.0
2014-10-23 09:30:00,32.99,33.43,32.96,33.03,107700.0,27.7056,28.0751,27.6804,27.7392,107700.0
2014-10-23 10:00:00,33.03,33.29,32.97,32.97,142500.0,27.7392,27.9576,27.6888,27.6888,142500.0
2014-10-23 10:30:00,32.96,33.23,32.96,33.2,113900.0,27.6804,27.9072,27.6804,27.882,113900.0
2014-10-23 11:00:00,33.19,33.26,33.15,33.18,125900.0,27.8736,27.9324,27.84,27.8652,125900.0
2014-10-23 11:30:00,33.18,33.27,33.16,33.2,124500.0,27.8652,27.9408,27.8484,27.882,124500.0
2014-10-23 12:00:00,33.2,33.29,33.2,33.25,78400.0,27.882,27.9576,27.882,27.924,78400.0
2014-10-23 12:30:00,33.25,33.27,33.16,33.24,163500.0,27.924,27.9408,27.8484,27.9156,163500.0
2014-10-23 13:00:00,33.24,33.31,33.16,33.22,120300.0,27.9156,27.9744,27.8484,27.8988,120300.0
2014-10-23 13:30:00,33.23,33.26,33.17,33.17,94200.0,27.9072,27.9324,27.8568,27.8568,94200.0
2014-10-23 14:00:00,33.18,33.3,33.17,33.22,150800.0,27.8652,27.966,27.8568,27.8988,150800.0
2014-10-23 14:30:00,33.22,33.26,32.96,33.09,138400.0,27.8988,27.9324,27.6804,27.7896,138400.0
2014-10-23 15:00:00,33.08,33.1,32.95,33.02,183200.0,27.7812,27.798,27.672,27.7308,183200.0
2014-10-23 15:30:00,33.01,33.13,32.93,32.98,435700.0,27.7224,27.8232,27.6552,27.6972,435700.0
2014-10-24 09:30:00,33.0,33.14,32.76,32.79,28900.0,27.714,27.8316,27.5125,27.5377,28900.0
2014-10-24 10:00:00,32.78,32.92,32.58,32.9,52700.0,27.5293,27.6468,27.3613,27.63,52700.0
2014-10-24 10:30:00,32.91,33.1,32.91,33.08,44400.0,27.6384,27.798,27.6384,27.7812,44400.0
2014-10-24 11:00:00,33.06,33.2,33.03,33.17,33400.0,27.7644,27.882,27.7392,27.8568,33400.0
2014-10-24 11:30:00,33.18,33.33,33.16,33.28,40300.0,27.8652,27.9912,27.8484,27.9492,40300.0
2014-10-24 12:00:00,33.29,33.42,33.27,33.31,21700.0,27.9576,28.0667,27.9408,27.9744,21700.0
2014-10-24 12:30:00,33.31,33.32,33.23,33.28,41600.0,27.9744,27.9828,27.9072,27.9492,41600.0
2014-10-24 13:00:00,33.28,33.33,33.26,33.32,29900.0,27.9492,27.9912,27.9324,27.9828,29900.0
2014-10-24 13:30:00,33.32,33.41,33.31,33.34,32200.0,27.9828,28.0584,27.9744,27.9996,32200.0
2014-10-24 14:00:00,33.35,33.41,33.33,33.4,42700.0,28.008,28.0584,27.9912,28.05,42700.0
2014-10-24 14:30:00,33.4,33.5,33.4,33.45,59400.0,28.05,28.1339,28.05,28.0919,59400.0
2014-10-24 15:00:00,33.44,33.48,33.39,33.43,131400.0,28.0835,28.1171,28.0416,28.0751,131400.0
2014-10-24 15:30:00,33.43,33.53,33.41,33.49,454000.0,28.0751,28.1591,28.0584,28.1255,454000.0
2014-10-27 09:30:00,33.11,33.22,32.45,32.76,169700.0,27.8064,27.8988,27.2521,27.5125,169700.0
2014-10-27 10:00:00,32.77,32.99,32.6,32.76,139900.0,27.5209,27.7056,27.3781,27.5125,139900.0
2014-10-27 10:30:00,32.76,33.1,32.65,33.06,225600.0,27.5125,27.798,27.4201,27.7644,225600.0
2014-10-27 11:00:00,33.05,33.11,32.92,32.92,152200.0,27.756,27.8064,27.6468,27.6468,152200.0
2014-10-27 11:30:00,32.92,32.96,32.82,32.88,77000.0,27.6468,27.6804,27.5629,27.6132,77000.0
2014-10-27 12:00:00,32.87,33.08,32.87,33.02,100700.0,27.6048,27.7812,27.6048,27.7308,100700.0
2014-10-27 12:30:00,33.03,33.03,32.88,33.01,81200.0,27.7392,27.7392,27.6132,27.7224,81200.0
2014-10-27 13:00:00,33.02,33.13,32.97,33.04,92300.0,27.7308,27.8232,27.6888,27.7476,92300.0
2014-10-27 13:30:00,33.04,33.22,32.98,33.2,280800.0,27.7476,27.8988,27.6972,27.882,280800.0
2014-10-27 14:00:00,33.2,33.22,33.12,33.15,137600.0,27.882,27.8988,27.8148,27.84,137600.0
2014-10-27 14:30:00,33.14,33.17,32.88,32.92,376700.0,27.8316,27.8568,27.6132,27.6468,376700.0
2014-10-27 15:00:00,32.92,32.97,32.87,32.89,331300.0,27.6468,27.6888,27.6048,27.6216,331300.0
2014-10-27 15:30:00,32.89,33.11,32.87,32.88,798200.0,27.6216,27.8064,27.6048,27.6132,798200.0
2014-10-28 09:30:00,32.93,33.52,32.87,33.4,394700.0,27.6552,28.1507,27.6048,28.05,394700.0
2014-10-28 10:00:00,33.41,33.56,33.3,33.4,735300.0,28.0584,28.1843,27.966,28.05,735300.0
2014-10-28 10:30:00,33.4,33.56,33.38,33.52,162300.0,28.05,28.1843,28.0332,28.1507,162300.0
2014-10-28 11:00:00,33.51,33.67,33.5,33.65,176400.0,28.1423,28.2767,28.1339,28.2599,176400.0
2014-10-28 11:30:00,33.65,33.66,33.36,33.38,163700.0,28.2599,28.2683,28.0164,28.0332,163700.0
2014-10-28 12:00:00,33.38,33.49,33.38,33.47,103900.0,28.0332,28.1255,28.0332,28.1087,103900.0
2014-10-28 12:30:00,33.48,33.51,33.39,33.49,209000.0,28.1171,28.1423,28.0416,28.1255,209000.0
2014-10-28 13:00:00,33.48,33.57,33.4,33.57,103200.0,28.1171,28.1927,28.05,28.1927,103200.0
2014-10-28 13:30:00,33.57,33.72,33.51,33.7,182700.0,28.1927,28.3187,28.1423,28.3019,182700.0
2014-10-28 14:00:00,33.71,33.72,33.58,33.72,130500.0,28.3103,28.3187,28.2011,28.3187,130500.0
2014-10-28 14:30:00,33.72,33.74,33.65,33.7,468100.0,28.3187,28.3355,28.2599,28.3019,468100.0
2014-10-28 15:00:00,33.69,33.93,33.69,33.91,275900.0,28.2935,28.4951,28.2935,28.4783,275900.0
2014-10-28 15:30:00,33.91,33.99,33.75,33.86,942100.0,28.4783,28.5454,28.3439,28.4363,942100.0
2014-10-29 09:30:00,36.43,36.82,34.47,34.91,1172500.0,30.5946,30.9221,28.9486,29.3181,1172500.0
2014-10-29 10:00:00,34.9,35.21,34.47,34.64,1148300.0,29.3097,29.57,28.9486,29.0913,1148300.0
2014-10-29 10:30:00,34.64,34.9,34.47,34.71,365200.0,29.0913,29.3097,28.9486,29.1501,365200.0
2014-10-29 11:00:00,34.7,34.93,34.68,34.93,265200.0,29.1417,29.3349,29.1249,29.3349,265200.0
2014-10-29 11:30:00,34.92,34.99,34.76,34.87,440300.0,29.3265,29.3853,29.1921,29.2845,440300.0
2014-10-29 12:00:00,34.87,34.87,34.51,34.72,239600.0,29.2845,29.2845,28.9822,29.1585,239600.0
2014-10-29 12:30:00,34.71,34.74,34.56,34.66,187200.0,29.1501,29.1753,29.0241,29.1081,187200.0
2014-10-29 13:00:00,34.66,34.8,34.54,34.77,258200.0,29.1081,29.2257,29.0073,29.2005,258200.0
2014-10-29 13:30:00,34.77,34.88,34.49,34.88,321100.0,29.2005,29.2929,28.9654,29.2929,321100.0
2014-10-29 14:00:00,34.87,34.9,34.36,34.71,561400.0,29.2845,29.3097,28.8562,29.1501,561400.0
2014-10-29 14:30:00,34.7,34.99,34.69,34.83,501000.0,29.1417,29.3853,29.1333,29.2509,501000.0
2014-10-29 15:00:00,34.84,34.84,34.6,34.83,416300.0,29.2593,29.2593,29.0577,29.2509,416300.0
2014-10-29 15:30:00,34.84,35.04,34.64,34.68,1343100.0,29.2593,29.4273,29.0913,29.1249,1343100.0
2014-10-30 09:30:00,34.95,35.5,34.79,34.92,833700.0,29.3517,29.8136,29.2173,29.3265,833700.0
2014-10-30 10:00:00,34.91,35.25,34.88,35.09,284400.0,29.3181,29.6036,29.2929,29.4692,284400.0
2014-10-30 10:30:00,35.1,35.17,34.93,35.1,269300.0,29.4776,29.5364,29.3349,29.4776,269300.0
2014-10-30 11:00:00,35.1,35.21,34.93,35.01,346200.0,29.4776,29.57,29.3349,29.4021,346200.0
2014-10-30 11:30:00,35.03,35.32,34.97,35.12,318500.0,29.4189,29.6624,29.3685,29.4944,318500.0
2014-10-30 12:00:00,35.12,35.14,34.97,35.06,169700.0,29.4944,29.5112,29.3685,29.4441,169700.0
2014-10-30 12:30:00,35.05,35.24,35.05,35.21,183500.0,29.4357,29.5952,29.4357,29.57,183500.0
2014-10-30 13:00:00,35.22,35.29,35.1,35.13,104600.0,29.5784,29.6372,29.4776,29.5028,104600.0
2014-10-30 13:30:00,35.13,35.83,35.05,35.25,160000.0,29.5028,30.0907,29.4357,29.6036,160000.0
2014-10-30 14:00:00,35.26,35.39,35.26,35.37,186900.0,29.612,29.7212,29.612,29.7044,186900.0
2014-10-30 14:30:00,35.37,35.57,35.23,35.3,266000.0,29.7044,29.8724,29.5868,29.6456,266000.0
2014-10-30 15:00:00,35.3,35.32,35.14,35.18,448000.0,29.6456,29.6624,29.5112,29.5448,448000.0
2014-10-30 15:30:00,35.19,35.47,35.18,35.21,1015400.0,29.5532,29.7884,29.5448,29.57,1015400.0
2014-10-31 09:30:00,35.82,35.95,35.54,35.64,253900.0,30.0823,30.1915,29.8472,29.9311,253900.0
2014-10-31 10:00:00,35.66,35.84,35.64,35.81,269500.0,29.9479,30.0991,29.9311,30.0739,269500.0
2014-10-31 10:30:00,35.82,36.25,35.74,36.15,288300.0,30.0823,30.4434,30.0151,30.3595,288300.0
2014-10-31 11:00:00,36.14,36.4,36.09,36.39,115300.0,30.3511,30.5694,30.3091,30.561,115300.0
2014-10-31 11:30:00,36.4,36.41,36.21,36.27,219100.0,30.5694,30.5778,30.4098,30.4602,219100.0
2014-10-31 12:00:00,36.27,36.28,36.15,36.27,101000.0,30.4602,30.4686,30.3595,30.4602,101000.0
2014-10-31 12:30:00,36.26,36.28,36.15,36.17,101000.0,30.4518,30.4686,30.3595,30.3763,101000.0
2014-10-31 13:00:00,36.18,36.25,36.14,36.15,81800.0,30.3846,30.4434,30.3511,30.3595,81800.0
2014-10-31 13:30:00,36.16,36.21,36.09,36.1,128100.0,30.3679,30.4098,30.3091,30.3175,128100.0
2014-10-31 14:00:00,36.1,36.22,36.09,36.22,84200.0,30.3175,30.4182,30.3091,30.4182,84200.0
2014-10-31 14:30:00,36.21,36.25,36.14,36.16,109600.0,30.4098,30.4434,30.3511,30.3679,109600.0
2014-10-31 15:00:00,36.15,36.19,36.12,36.15,169600.0,30.3595,30.393,30.3343,30.3595,169600.0
2014-10-31 15:30:00,36.15,36.27,36.12,36.23,797100.0,30.3595,30.4602,30.3343,30.4266,797100.0
2014-11-03 09:30:00,36.26,36.48,35.81,36.15,236300.0,30.4518,30.6366,30.0739,30.3595,236300.0
2014-11-03 10:00:00,36.18,36.28,35.91,36.26,131600.0,30.3846,30.4686,30.1579,30.4518,131600.0
2014-11-03 10:30:00,36.26,36.47,36.22,36.41,126200.0,30.4518,30.6282,30.4182,30.5778,126200.0
2014-11-03 11:00:00,36.41,36.41,36.16,36.26,95000.0,30.5778,30.5778,30.3679,30.4518,95000.0
2014-11-03 11:30:00,36.28,36.39,36.26,36.35,78800.0,30.4686,30.561,30.4518,30.5274,78800.0
2014-11-03 12:00:00,36.35,36.46,36.32,36.44,52700.0,30.5274,30.6198,30.5022,30.603,52700.0
2014-11-03 12:30:00,36.45,36.64,36.43,36.62,52000.0,30.6114,30.771,30.5946,30.7542,52000.0
2014-11-03 13:00:00,36.61,36.61,36.47,36.58,54500.0,30.7458,30.7458,30.6282,30.7206,54500.0
2014-11-03 13:30:00,36.59,36.6,36.43,36.43,53500.0,30.729,30.7374,30.5946,30.5946,53500.0
2014-11-03 14:00:00,36.43,36.44,36.32,36.33,74400.0,30.5946,30.603,30.5022,30.5106,74400.0
2014-11-03 14:30:00,36.33,36.33,36.15,36.19,126800.0,30.5106,30.5106,30.3595,30.393,126800.0
2014-11-03 15:00:00,36.18,36.37,36.18,36.21,142600.0,30.3846,30.5442,30.3846,30.4098,142600.0
2014-11-03 15:30:00,36.21,36.35,36.21,36.32,341600.0,30.4098,30.5274,30.4098,30.5022,341600.0
2014-11-04 09:30:00,36.36,36.72,36.36,36.65,127600.0,30.5358,30.8382,30.5358,30.7794,127600.0
2014-11-04 10:00:00,36.64,36.89,36.61,36.65,188300.0,30.771,30.9809,30.7458,30.7794,188300.0
2014-11-04 10:30:00,36.65,36.65,36.47,36.49,88600.0,30.7794,30.7794,30.6282,30.645,88600.0
2014-11-04 11:00:00,36.48,36.67,36.42,36.58,73900.0,30.6366,30.7962,30.5862,30.7206,73900.0
2014-11-04 11:30:00,36.58,36.6,36.47,36.52,97400.0,30.7206,30.7374,30.6282,30.6702,97400.0
2014-11-04 12:00:00,36.52,36.68,36.51,36.67,40500.0,30.6702,30.8046,30.6618,30.7962,40500.0
2014-11-04 12:30:00,36.67,36.77,36.6,36.77,57600.0,30.7962,30.8801,30.7374,30.8801,57600.0
2014-11-04 13:00:00,36.77,36.86,36.67,36.7,115000.0,30.8801,30.9557,30.7962,30.8214,115000.0
2014-11-04 13:30:00,36.7,36.81,36.65,36.79,54600.0,30.8214,30.9137,30.7794,30.8969,54600.0
2014-11-04 14:00:00,36.77,36.81,36.59,36.6,51700.0,30.8801,30.9137,30.729,30.7374,51700.0
2014-11-04 14:30:00,36.6,36.64,36.55,36.64,97300.0,30.7374,30.771,30.6954,30.771,97300.0
2014-11-04 15:00:00,36.64,36.86,36.61,36.85,248900.0,30.771,30.9557,30.7458,30.9473,248900.0
2014-11-04 15:30:00,36.84,36.88,36.75,36.88,483500.0,30.9389,30.9725,30.8633,30.9725,483500.0
2014-11-05 09:30:00,37.08,37.27,36.93,37.27,124100.0,31.1405,31.3001,31.0145,31.3001,124100.0
2014-11-05 10:00:00,37.28,37.54,37.22,37.48,242200.0,31.3084,31.5268,31.2581,31.4764,242200.0
2014-11-05 10:30:00,37.48,37.48,37.22,37.32,130700.0,31.4764,31.4764,31.2581,31.342,130700.0
2014-11-05 11:00:00,37.32,37.36,37.15,37.16,100000.0,31.342,31.3756,31.1993,31.2077,100000.0
2014-11-05 11:30:00,37.15,37.3,37.04,37.29,98500.0,31.1993,31.3252,31.1069,31.3168,98500.0
2014-11-05 12:00:00,37.28,37.39,37.15,37.39,116200.0,31.3084,31.4008,31.1993,31.4008,116200.0
2014-11-05 12:30:00,37.37,37.41,37.3,37.39,81700.0,31.384,31.4176,31.3252,31.4008,81700.0
2014-11-05 13:00:00,37.4,37.59,37.39,37.51,262900.0,31.4092,31.5688,31.4008,31.5016,262900.0
2014-11-05 13:30:00,37.5,37.58,37.44,37.44,205900.0,31.4932,31.5604,31.4428,31.4428,205900.0
2014-11-05 14:00:00,37.45,37.58,37.4,37.58,138100.0,31.4512,31.5604,31.4092,31.5604,138100.0
2014-11-05 14:30:00,37.58,37.73,37.55,37.7,183300.0,31.5604,31.6864,31.5352,31.6612,183300.0
2014-11-05 15:00:00,37.7,37.76,37.66,37.7,173100.0,31.6612,31.7116,31.6276,31.6612,173100.0
2014-11-05 15:30:00,37.7,37.8,37.67,37.76,457100.0,31.6612,31.7452,31.636,31.7116,457100.0
2014-11-06 09:30:00,37.8,38.08,37.63,37.84,222700.0,31.7452,31.9803,31.6024,31.7787,222700.0
2014-11-06 10:00:00,37.84,37.91,37.7,37.81,89100.0,31.7787,31.8375,31.6612,31.7536,89100.0
2014-11-06 10:30:00,37.82,37.97,37.75,37.88,62900.0,31.762,31.8879,31.7032,31.8123,62900.0
2014-11-06 11:00:00,37.87,38.14,37.86,38.1,119400.0,31.8039,32.0307,31.7955,31.9971,119400.0
2014-11-06 11:30:00,38.1,38.23,38.07,38.21,71000.0,31.9971,32.1063,31.9719,32.0895,71000.0
2014-11-06 12:00:00,38.21,38.27,38.19,38.27,135300.0,32.0895,32.1399,32.0727,32.1399,135300.0
2014-11-06 12:30:00,38.26,38.26,37.97,37.98,122600.0,32.1315,32.1315,31.8879,31.8963,122600.0
2014-11-06 13:00:00,37.98,38.01,37.9,38.0,114700.0,31.8963,31.9215,31.8291,31.9131,114700.0
2014-11-06 13:30:00,38.0,38.0,37.81,37.82,85300.0,31.9131,31.9131,31.7536,31.762,85300.0
2014-11-06 14:00:00,37.82,37.83,37.71,37.73,95200.0,31.762,31.7703,31.6696,31.6864,95200.0
2014-11-06 14:30:00,37.73,37.97,37.7,37.97,168500.0,31.6864,31.8879,31.6612,31.8879,168500.0
2014-11-06 15:00:00,37.96,38.04,37.84,38.01,209700.0,31.8795,31.9467,31.7787,31.9215,209700.0
2014-11-06 15:30:00,38.01,38.12,38.01,38.11,539800.0,31.9215,32.0139,31.9215,32.0055,539800.0
2014-11-07 09:30:00,38.57,38.91,38.45,38.86,478800.0,32.3918,32.6774,32.291,32.6354,478800.0
2014-11-07 10:00:00,38.86,38.97,38.31,38.38,375500.0,32.6354,32.7277,32.1735,32.2323,375500.0
2014-11-07 10:30:00,38.37,38.56,38.24,38.36,209800.0,32.2239,32.3834,32.1147,32.2155,209800.0
2014-11-07 11:00:00,38.36,38.48,38.33,38.46,88600.0,32.2155,32.3162,32.1903,32.2994,88600.0
2014-11-07 11:30:00,38.46,38.6,38.44,38.58,118800.0,32.2994,32.417,32.2826,32.4002,118800.0
2014-11-07 12:00:00,38.59,38.59,38.39,38.41,73400.0,32.4086,32.4086,32.2406,32.2574,73400.0
2014-11-07 12:30:00,38.42,38.52,38.42,38.46,79400.0,32.2658,32.3498,32.2658,32.2994,79400.0
2014-11-07 13:00:00,38.46,38.46,38.38,38.41,72800.0,32.2994,32.2994,32.2323,32.2574,72800.0
2014-11-07 13:30:00,38.42,38.52,38.41,38.43,79900.0,32.2658,32.3498,32.2574,32.2742,79900.0
2014-11-07 14:00:00,38.44,38.68,38.43,38.56,136400.0,32.2826,32.4842,32.2742,32.3834,136400.0
2014-11-07 14:30:00,38.55,38.67,38.54,38.66,231700.0,32.375,32.4758,32.3666,32.4674,231700.0
2014-11-07 15:00:00,38.66,38.81,38.66,38.72,344200.0,32.4674,32.5934,32.4674,32.5178,344200.0
2014-11-07 15:30:00,38.72,38.91,38.7,38.9,684000.0,32.5178,32.6774,32.501,32.669,684000.0
2014-11-10 09:30:00,38.96,39.06,38.69,39.02,167500.0,32.7193,32.8033,32.4926,32.7697,167500.0
2014-11-10 10:00:00,39.01,39.08,38.93,39.02,114400.0,32.7613,32.8201,32.6942,32.7697,114400.0
2014-11-10 10:30:00,39.02,39.2,39.0,39.14,188500.0,32.7697,32.9209,32.7529,32.8705,188500.0
2014-11-10 11:00:00,39.13,39.13,38.99,39.02,130400.0,32.8621,32.8621,32.7445,32.7697,130400.0
2014-11-10 11:30:00,39.03,39.09,38.91,38.94,157000.0,32.7781,32.8285,32.6774,32.7025,157000.0
2014-11-10 12:00:00,38.92,38.94,38.82,38.82,82500.0,32.6858,32.7025,32.6018,32.6018,82500.0
2014-11-10 12:30:00,38.83,38.93,38.83,38.89,87800.0,32.6102,32.6942,32.6102,32.6606,87800.0
2014-11-10 13:00:00,38.89,38.95,38.88,38.92,118400.0,32.6606,32.7109,32.6522,32.6858,118400.0
2014-11-10 13:30:00,38.92,39.04,38.88,38.89,155900.0,32.6858,32.7865,32.6522,32.6606,155900.0
2014-11-10 14:00:00,38.89,38.91,38.82,38.83,172200.0,32.6606,32.6774,32.6018,32.6102,172200.0
2014-11-10 14:30:00,38.84,38.85,38.8,38.81,152100.0,32.6186,32.627,32.585,32.5934,152100.0
2014-11-10 15:00:00,38.81,38.86,38.74,38.75,178100.0,32.5934,32.6354,32.5346,32.543,178100.0
2014-11-10 15:30:00,38.75,38.84,38.74,38.76,553600.0,32.543,32.6186,32.5346,32.5514,553600.0
2014-11-11 09:30:00,38.48,38.56,38.0,38.37,623500.0,32.3162,32.3834,31.9131,32.2239,623500.0
2014-11-11 10:00:00,38.37,38.6,38.35,38.6,658300.0,32.2239,32.417,32.2071,32.417,658300.0
2014-11-11 10:30:00,38.6,38.69,38.47,38.61,281000.0,32.417,32.4926,32.3078,32.4254,281000.0
2014-11-11 11:00:00,38.62,38.62,38.46,38.52,244700.0,32.4338,32.4338,32.2994,32.3498,244700.0
2014-11-11 11:30:00,38.53,38.58,38.43,38.43,177700.0,32.3582,32.4002,32.2742,32.2742,177700.0
2014-11-11 12:00:00,38.43,38.43,38.24,38.34,173300.0,32.2742,32.2742,32.1147,32.1987,173300.0
2014-11-11 12:30:00,38.35,38.4,38.32,38.38,120500.0,32.2071,32.249,32.1819,32.2323,120500.0
2014-11-11 13:00:00,38.38,38.42,38.24,38.4,214300.0,32.2323,32.2658,32.1147,32.249,214300.0
2014-11-11 13:30:00,38.39,38.39,38.19,38.23,306800.0,32.2406,32.2406,32.0727,32.1063,306800.0
2014-11-11 14:00:00,38.23,38.3,38.1,38.11,217700.0,32.1063,32.1651,31.9971,32.0055,217700.0
2014-11-11 14:30:00,38.11,38.3,38.08,38.27,286400.0,32.0055,32.1651,31.9803,32.1399,286400.0
2014-11-11 15:00:00,38.28,38.37,38.19,38.2,214300.0,32.1483,32.2239,32.0727,32.0811,214300.0
2014-11-11 15:30:00,38.19,38.31,38.08,38.12,914600.0,32.0727,32.1735,31.9803,32.0139,914600.0
2014-11-12 09:30:00,38.12,38.37,37.81,38.15,169100.0,32.0139,32.2239,31.7536,32.0391,169100.0
2014-11-12 10:00:00,38.16,38.29,37.92,38.14,253700.0,32.0475,32.1567,31.8459,32.0307,253700.0
2014-11-12 10:30:00,38.12,38.12,37.84,37.95,326800.0,32.0139,32.0139,31.7787,31.8711,326800.0
2014-11-12 11:00:00,37.95,38.09,37.85,38.09,316500.0,31.8711,31.9887,31.7871,31.9887,316500.0
2014-11-12 11:30:00,38.09,38.38,38.09,38.19,225500.0,31.9887,32.2323,31.9887,32.0727,225500.0
2014-11-12 12:00:00,38.19,38.31,38.09,38.28,98900.0,32.0727,32.1735,31.9887,32.1483,98900.0
2014-11-12 12:30:00,38.28,38.33,38.13,38.27,77100.0,32.1483,32.1903,32.0223,32.1399,77100.0
2014-11-12 13:00:00,38.27,38.34,38.23,38.31,72500.0,32.1399,32.1987,32.1063,32.1735,72500.0
2014-11-12 13:30:00,38.31,38.49,38.31,38.45,155500.0,32.1735,32.3246,32.1735,32.291,155500.0
2014-11-12 14:00:00,38.45,38.59,38.45,38.48,192400.0,32.291,32.4086,32.291,32.3162,192400.0
2014-11-12 14:30:00,38.49,38.5,38.4,38.45,102500.0,32.3246,32.333,32.249,32.291,102500.0
2014-11-12 15:00:00,38.45,38.53,38.41,38.46,148200.0,32.291,32.3582,32.2574,32.2994,148200.0
2014-11-12 15:30:00,38.46,38.57,38.41,38.48,595900.0,32.2994,32.3918,32.2574,32.3162,595900.0
2014-11-13 09:30:00,38.52,38.6,38.32,38.46,48300.0,32.3498,32.417,32.1819,32.2994,48300.0
2014-11-13 10:00:00,38.46,38.51,38.39,38.5,52500.0,32.2994,32.3414,32.2406,32.333,52500.0
2014-11-13 10:30:00,38.5,38.55,38.38,38.44,193400.0,32.333,32.375,32.2323,32.2826,193400.0
2014-11-13 11:00:00,38.42,38.45,38.3,38.38,233500.0,32.2658,32.291,32.1651,32.2323,233500.0
2014-11-13 11:30:00,38.38,38.42,38.27,38.28,138800.0,32.2323,32.2658,32.1399,32.1483,138800.0
2014-11-13 12:00:00,38.3,38.36,38.23,38.25,84300.0,32.1651,32.2155,32.1063,32.1231,84300.0
2014-11-13 12:30:00,38.26,38.37,38.26,38.29,59600.0,32.1315,32.2239,32.1315,32.1567,59600.0
2014-11-13 13:00:00,38.28,38.3,38.04,38.08,86700.0,32.1483,32.1651,31.9467,31.9803,86700.0
2014-11-13 13:30:00,38.08,38.08,37.92,38.01,143200.0,31.9803,31.9803,31.8459,31.9215,143200.0
2014-11-13 14:00:00,38.0,38.1,37.96,38.02,145600.0,31.9131,31.9971,31.8795,31.9299,145600.0
2014-11-13 14:30:00,38.02,38.18,38.02,38.08,103000.0,31.9299,32.0643,31.9299,31.9803,103000.0
2014-11-13 15:00:00,38.08,38.27,38.08,38.23,217300.0,31.9803,32.1399,31.9803,32.1063,217300.0
2014-11-13 15:30:00,38.23,38.5,38.22,38.37,467500.0,32.1063,32.333,32.0979,32.2239,467500.0
2014-11-14 09:30:00,38.51,38.6,38.28,38.3,131200.0,32.3414,32.417,32.1483,32.1651,131200.0
2014-11-14 10:00:00,38.3,38.49,38.29,38.41,140300.0,32.1651,32.3246,32.1567,32.2574,140300.0
2014-11-14 10:30:00,38.42,38.43,38.2,38.26,119700.0,32.2658,32.2742,32.0811,32.1315,119700.0
2014-11-14 11:00:00,38.26,38.29,38.12,38.14,75800.0,32.1315,32.1567,32.0139,32.0307,75800.0
2014-11-14 11:30:00,38.13,38.14,38.02,38.06,104500.0,32.0223,32.0307,31.9299,31.9635,104500.0
2014-11-14 12:00:00,38.06,38.17,37.99,37.99,85700.0,31.9635,32.0559,31.9047,31.9047,85700.0
2014-11-14 12:30:00,38.0,38.0,37.83,37.93,209000.0,31.9131,31.9131,31.7703,31.8543,209000.0
2014-11-14 13:00:00,37.92,38.09,37.9,38.08,77100.0,31.8459,31.9887,31.8291,31.9803,77100.0
2014-11-14 13:30:00,38.08,38.13,38.06,38.08,42300.0,31.9803,32.0223,31.9635,31.9803,42300.0
2014-11-14 14:00:00,38.08,38.11,38.04,38.07,78200.0,31.9803,32.0055,31.9467,31.9719,78200.0
2014-11-14 14:30:00,38.06,38.08,37.99,38.0,125700.0,31.9635,31.9803,31.9047,31.9131,125700.0
2014-11-14 15:00:00,38.0,38.01,37.87,37.95,177100.0,31.9131,31.9215,31.8039,31.8711,177100.0
2014-11-14 15:30:00,37.95,37.98,37.86,37.96,501000.0,31.8711,31.8963,31.7955,31.8795,501000.0
2014-11-17 09:30:00,37.91,38.27,37.85,37.98,100800.0,31.8375,32.1399,31.7871,31.8963,100800.0
2014-11-17 10:00:00,38.0,38.22,37.89,38.19,310900.0,31.9131,32.0979,31.8207,32.0727,310900.0
2014-11-17 10:30:00,38.19,38.25,38.11,38.15,116400.0,32.0727,32.1231,32.0055,32.0391,116400.0
2014-11-17 11:00:00,38.15,38.16,38.09,38.1,90700.0,32.0391,32.0475,31.9887,31.9971,90700.0
2014-11-17 11:30:00,38.09,38.15,38.02,38.07,84100.0,31.9887,32.0391,31.9299,31.9719,84100.0
2014-11-17 12:00:00,38.07,38.15,38.04,38.11,51800.0,31.9719,32.0391,31.9467,32.0055,51800.0
2014-11-17 12:30:00,38.11,38.14,38.04,38.09,100500.0,32.0055,32.0307,31.9467,31.9887,100500.0
2014-11-17 13:00:00,38.09,38.23,38.06,38.16,73000.0,31.9887,32.1063,31.9635,32.0475,73000.0
2014-11-17 13:30:00,38.16,38.18,38.05,38.11,111600.0,32.0475,32.0643,31.9551,32.0055,111600.0
2014-11-17 14:00:00,38.11,38.18,38.11,38.15,49600.0,32.0055,32.0643,32.0055,32.0391,49600.0
2014-11-17 14:30:00,38.15,38.2,38.11,38.14,72300.0,32.0391,32.0811,32.0055,32.0307,72300.0
2014-11-17 15:00:00,38.14,38.21,38.08,38.08,94100.0,32.0307,32.0895,31.9803,31.9803,94100.0
2014-11-17 15:30:00,38.08,38.15,38.08,38.11,242400.0,31.9803,32.0391,31.9803,32.0055,242400.0
2014-11-18 09:30:00,38.12,38.48,37.97,38.47,68500.0,32.0139,32.3162,31.8879,32.3078,68500.0
2014-11-18 10:00:00,38.47,38.48,38.3,38.42,71700.0,32.3078,32.3162,32.1651,32.2658,71700.0
2014-11-18 10:30:00,38.42,38.48,38.36,38.48,98800.0,32.2658,32.3162,32.2155,32.3162,98800.0
2014-11-18 11:00:00,38.47,38.5,38.39,38.39,66500.0,32.3078,32.333,32.2406,32.2406,66500.0
2014-11-18 11:30:00,38.4,38.55,38.39,38.54,79400.0,32.249,32.375,32.2406,32.3666,79400.0
2014-11-18 12:00:00,38.54,38.65,38.47,38.47,144500.0,32.3666,32.459,32.3078,32.3078,144500.0
2014-11-18 12:30:00,38.47,38.65,38.47,38.51,112200.0,32.3078,32.459,32.3078,32.3414,112200.0
2014-11-18 13:00:00,38.5,38.55,38.44,38.55,76400.0,32.333,32.375,32.2826,32.375,76400.0
2014-11-18 13:30:00,38.55,38.65,38.55,38.64,97500.0,32.375,32.459,32.375,32.4506,97500.0
2014-11-18 14:00:00,38.64,38.69,38.58,38.69,135500.0,32.4506,32.4926,32.4002,32.4926,135500.0
2014-11-18 14:30:00,38.69,38.7,38.65,38.7,146500.0,32.4926,32.501,32.459,32.501,146500.0
2014-11-18 15:00:00,38.7,38.75,38.66,38.71,251700.0,32.501,32.543,32.4674,32.5094,251700.0
2014-11-18 15:30:00,38.71,38.75,38.53,38.64,598000.0,32.5094,32.543,32.3582,32.4506,598000.0
2014-11-19 09:30:00,38.49,38.49,38.04,38.37,89800.0,32.3246,32.3246,31.9467,32.2239,89800.0
2014-11-19 10:00:00,38.37,38.41,38.24,38.36,67200.0,32.2239,32.2574,32.1147,32.2155,67200.0
2014-11-19 10:30:00,38.36,38.45,38.18,38.18,92500.0,32.2155,32.291,32.0643,32.0643,92500.0
2014-11-19 11:00:00,38.17,38.21,38.08,38.13,83800.0,32.0559,32.0895,31.9803,32.0223,83800.0
2014-11-19 11:30:00,38.12,38.17,38.07,38.15,65800.0,32.0139,32.0559,31.9719,32.0391,65800.0
2014-11-19 12:00:00,38.15,38.17,38.12,38.15,58800.0,32.0391,32.0559,32.0139,32.0391,58800.0
2014-11-19 12:30:00,38.14,38.19,38.03,38.08,157300.0,32.0307,32.0727,31.9383,31.9803,157300.0
2014-11-19 13:00:00,38.09,38.14,38.06,38.09,62700.0,31.9887,32.0307,31.9635,31.9887,62700.0
2014-11-19 13:30:00,38.09,38.17,38.08,38.11,60400.0,31.9887,32.0559,31.9803,32.0055,60400.0
2014-11-19 14:00:00,38.11,38.24,38.05,38.11,90100.0,32.0055,32.1147,31.9551,32.0055,90100.0
2014-11-19 14:30:00,38.11,38.18,38.01,38.12,120500.0,32.0055,32.0643,31.9215,32.0139,120500.0
2014-11-19 15:00:00,38.12,38.24,38.08,38.16,140700.0,32.0139,32.1147,31.9803,32.0475,140700.0
2014-11-19 15:30:00,38.17,38.23,38.09,38.19,334700.0,32.0559,32.1063,31.9887,32.0727,334700.0
2014-11-20 09:30:00,37.91,38.0,37.79,37.95,82900.0,31.8375,31.9131,31.7368,31.8711,82900.0
2014-11-20 10:00:00,37.95,38.22,37.94,38.18,48800.0,31.8711,32.0979,31.8627,32.0643,48800.0
2014-11-20 10:30:00,38.17,38.26,38.06,38.12,37700.0,32.0559,32.1315,31.9635,32.0139,37700.0
2014-11-20 11:00:00,38.14,38.33,38.11,38.32,43800.0,32.0307,32.1903,32.0055,32.1819,43800.0
2014-11-20 11:30:00,38.33,38.38,38.19,38.21,42400.0,32.1903,32.2323,32.0727,32.0895,42400.0
2014-11-20 12:00:00,38.2,38.36,38.19,38.33,35800.0,32.0811,32.2155,32.0727,32.1903,35800.0
2014-11-20 12:30:00,38.33,38.4,38.22,38.23,34800.0,32.1903,32.249,32.0979,32.1063,34800.0
2014-11-20 13:00:00,38.22,38.25,38.19,38.21,52500.0,32.0979,32.1231,32.0727,32.0895,52500.0
2014-11-20 13:30:00,38.21,38.28,38.18,38.26,69100.0,32.0895,32.1483,32.0643,32.1315,69100.0
2014-11-20 14:00:00,38.26,38.35,38.26,38.29,69000.0,32.1315,32.2071,32.1315,32.1567,69000.0
2014-11-20 14:30:00,38.3,38.33,38.22,38.23,55100.0,32.1651,32.1903,32.0979,32.1063,55100.0
2014-11-20 15:00:00,38.23,38.39,38.19,38.37,116900.0,32.1063,32.2406,32.0727,32.2239,116900.0
2014-11-20 15:30:00,38.37,38.5,38.37,38.47,467700.0,32.2239,32.333,32.2239,32.3078,467700.0
2014-11-21 09:30:00,39.0,39.3,38.86,38.91,221300.0,32.7529,33.0049,32.6354,32.6774,221300.0
2014-11-21 10:00:00,38.94,39.19,38.89,39.11,192600.0,32.7025,32.9125,32.6606,32.8453,192600.0
2014-11-21 10:30:00,39.11,39.17,38.99,39.04,235400.0,32.8453,32.8957,32.7445,32.7865,235400.0
2014-11-21 11:00:00,39.04,39.09,38.89,39.08,79000.0,32.7865,32.8285,32.6606,32.8201,79000.0
2014-11-21 11:30:00,39.08,39.11,38.97,39.09,38700.0,32.8201,32.8453,32.7277,32.8285,38700.0
2014-11-21 12:00:00,39.09,39.1,38.84,38.84,62600.0,32.8285,32.8369,32.6186,32.6186,62600.0
2014-11-21 12:30:00,38.84,38.95,38.81,38.87,49200.0,32.6186,32.7109,32.5934,32.6438,49200.0
2014-11-21 13:00:00,38.87,38.89,38.75,38.76,43300.0,32.6438,32.6606,32.543,32.5514,43300.0
2014-11-21 13:30:00,38.75,38.88,38.7,38.84,36700.0,32.543,32.6522,32.501,32.6186,36700.0
2014-11-21 14:00:00,38.84,38.86,38.7,38.73,36700.0,32.6186,32.6354,32.501,32.5262,36700.0
2014-11-21 14:30:00,38.74,38.84,38.67,38.78,52000.0,32.5346,32.6186,32.4758,32.5682,52000.0
2014-11-21 15:00:00,38.79,38.89,38.76,38.89,74000.0,32.5766,32.6606,32.5514,32.6606,74000.0
2014-11-21 15:30:00,38.88,38.89,38.8,38.86,227700.0,32.6522,32.6606,32.585,32.6354,227700.0
2014-11-24 09:30:00,39.09,39.37,38.98,39.3,206100.0,32.8285,33.0637,32.7361,33.0049,206100.0
2014-11-24 10:00:00,39.29,39.5,39.2,39.44,92700.0,32.9965,33.1728,32.9209,33.1225,92700.0
2014-11-24 10:30:00,39.43,39.43,39.21,39.31,71200.0,33.1141,33.1141,32.9293,33.0133,71200.0
2014-11-24 11:00:00,39.31,39.34,39.07,39.07,67500.0,33.0133,33.0385,32.8117,32.8117,67500.0
2014-11-24 11:30:00,39.07,39.18,39.01,39.08,115800.0,32.8117,32.9041,32.7613,32.8201,115800.0
2014-11-24 12:00:00,39.09,39.28,39.08,39.28,48800.0,32.8285,32.9881,32.8201,32.9881,48800.0
2014-11-24 12:30:00,39.29,39.36,39.25,39.28,58200.0,32.9965,33.0553,32.9629,32.9881,58200.0
2014-11-24 13:00:00,39.28,39.33,39.27,39.33,56200.0,32.9881,33.0301,32.9797,33.0301,56200.0
2014-11-24 13:30:00,39.32,39.33,39.22,39.23,47200.0,33.0217,33.0301,32.9377,32.9461,47200.0
2014-11-24 14:00:00,39.22,39.29,39.2,39.27,55200.0,32.9377,32.9965,32.9209,32.9797,55200.0
2014-11-24 14:30:00,39.28,39.34,39.25,39.3,65300.0,32.9881,33.0385,32.9629,33.0049,65300.0
2014-11-24 15:00:00,39.3,39.31,39.14,39.2,134700.0,33.0049,33.0133,32.8705,32.9209,134700.0
2014-11-24 15:30:00,39.2,39.24,39.13,39.21,300600.0,32.9209,32.9545,32.8621,32.9293,300600.0
2014-11-25 09:30:00,39.22,39.38,39.17,39.31,41200.0,32.9377,33.0721,32.8957,33.0133,41200.0
2014-11-25 10:00:00,39.3,39.3,39.02,39.15,62700.0,33.0049,33.0049,32.7697,32.8789,62700.0
2014-11-25 10:30:00,39.16,39.16,38.96,38.98,81500.0,32.8873,32.8873,32.7193,32.7361,81500.0
2014-11-25 11:00:00,38.97,39.01,38.89,39.0,66300.0,32.7277,32.7613,32.6606,32.7529,66300.0
2014-11-25 11:30:00,39.0,39.19,39.0,39.17,72000.0,32.7529,32.9125,32.7529,32.8957,72000.0
2014-11-25 12:00:00,39.18,39.28,39.18,39.27,28300.0,32.9041,32.9881,32.9041,32.9797,28300.0
2014-11-25 12:30:00,39.27,39.36,39.24,39.33,31000.0,32.9797,33.0553,32.9545,33.0301,31000.0
2014-11-25 13:00:00,39.33,39.41,39.33,39.36,34600.0,33.0301,33.0973,33.0301,33.0553,34600.0
2014-11-25 13:30:00,39.36,39.37,39.29,39.35,47100.0,33.0553,33.0637,32.9965,33.0469,47100.0
2014-11-25 14:00:00,39.34,39.36,39.27,39.27,45500.0,33.0385,33.0553,32.9797,32.9797,45500.0
2014-11-25 14:30:00,39.27,39.33,39.19,39.23,52600.0,32.9797,33.0301,32.9125,32.9461,52600.0
2014-11-25 15:00:00,39.22,39.31,39.22,39.25,71300.0,32.9377,33.0133,32.9377,32.9629,71300.0
2014-11-25 15:30:00,39.25,39.25,39.09,39.12,391600.0,32.9629,32.9629,32.8285,32.8537,391600.0
2014-11-26 09:30:00,39.12,39.22,39.04,39.11,49300.0,32.8537,32.9377,32.7865,32.8453,49300.0
2014-11-26 10:00:00,39.1,39.21,39.03,39.18,100800.0,32.8369,32.9293,32.7781,32.9041,100800.0
2014-11-26 10:30:00,39.17,39.18,39.07,39.07,41000.0,32.8957,32.9041,32.8117,32.8117,41000.0
2014-11-26 11:00:00,39.08,39.14,39.08,39.12,48000.0,32.8201,32.8705,32.8201,32.8537,48000.0
2014-11-26 11:30:00,39.13,39.16,39.08,39.14,85600.0,32.8621,32.8873,32.8201,32.8705,85600.0
2014-11-26 12:00:00,39.13,39.14,39.01,39.01,57300.0,32.8621,32.8705,32.7613,32.7613,57300.0
2014-11-26 12:30:00,39.02,39.05,39.01,39.03,21000.0,32.7697,32.7949,32.7613,32.7781,21000.0
2014-11-26 13:00:00,39.03,39.11,39.03,39.08,27100.0,32.7781,32.8453,32.7781,32.8201,27100.0
2014-11-26 13:30:00,39.08,39.14,39.08,39.11,62000.0,32.8201,32.8705,32.8201,32.8453,62000.0
2014-11-26 14:00:00,39.1,39.2,39.09,39.19,50900.0,32.8369,32.9209,32.8285,32.9125,50900.0
2014-11-26 14:30:00,39.2,39.2,39.13,39.13,29500.0,32.9209,32.9209,32.8621,32.8621,29500.0
2014-11-26 15:00:00,39.14,39.15,39.06,39.08,41000.0,32.8705,32.8789,32.8033,32.8201,41000.0
2014-11-26 15:30:00,39.09,39.14,39.04,39.12,144300.0,32.8285,32.8705,32.7865,32.8537,144300.0
2014-11-28 09:30:00,39.08,39.35,38.91,39.33,107800.0,32.8201,33.0469,32.6774,33.0301,107800.0
2014-11-28 10:00:00,39.33,39.61,39.32,39.6,179200.0,33.0301,33.2652,33.0217,33.2568,179200.0
2014-11-28 10:30:00,39.6,39.7,39.58,39.61,109800.0,33.2568,33.3408,33.24,33.2652,109800.0
2014-11-28 11:00:00,39.61,39.85,39.53,39.73,205100.0,33.2652,33.4668,33.198,33.366,205100.0
2014-11-28 11:30:00,39.71,39.87,39.68,39.85,105300.0,33.3492,33.4836,33.324,33.4668,105300.0
2014-11-28 12:00:00,39.85,39.86,39.57,39.57,100400.0,33.4668,33.4752,33.2316,33.2316,100400.0
2014-11-28 12:30:00,39.57,39.61,39.41,39.53,241500.0,33.2316,33.2652,33.0973,33.198,241500.0
2014-12-01 09:30:00,39.09,39.21,38.4,38.58,381000.0,32.8285,32.9293,32.249,32.4002,381000.0
2014-12-01 10:00:00,38.58,38.66,38.47,38.65,235700.0,32.4002,32.4674,32.3078,32.459,235700.0
2014-12-01 10:30:00,38.65,38.66,38.2,38.2,163000.0,32.459,32.4674,32.0811,32.0811,163000.0
2014-12-01 11:00:00,38.2,38.46,38.11,38.43,325700.0,32.0811,32.2994,32.0055,32.2742,325700.0
2014-12-01 11:30:00,38.44,38.55,38.3,38.37,133300.0,32.2826,32.375,32.1651,32.2239,133300.0
2014-12-01 12:00:00,38.38,38.5,38.37,38.44,148200.0,32.2323,32.333,32.2239,32.2826,148200.0
2014-12-01 12:30:00,38.44,38.68,38.43,38.66,129200.0,32.2826,32.4842,32.2742,32.4674,129200.0
2014-12-01 13:00:00,38.68,38.74,38.64,38.66,80800.0,32.4842,32.5346,32.4506,32.4674,80800.0
2014-12-01 13:30:00,38.66,38.86,38.65,38.79,108800.0,32.4674,32.6354,32.459,32.5766,108800.0
2014-12-01 14:00:00,38.78,38.82,38.59,38.64,57000.0,32.5682,32.6018,32.4086,32.4506,57000.0
2014-12-01 14:30:00,38.65,38.71,38.55,38.64,124900.0,32.459,32.5094,32.375,32.4506,124900.0
2014-12-01 15:00:00,38.63,38.85,38.6,38.73,184900.0,32.4422,32.627,32.417,32.5262,184900.0
2014-12-01 15:30:00,38.74,38.76,38.6,38.61,444200.0,32.5346,32.5514,32.417,32.4254,444200.0
2014-12-02 09:30:00,38.8,39.06,38.68,39.05,231000.0,32.585,32.8033,32.4842,32.7949,231000.0
2014-12-02 10:00:00,39.06,39.41,39.05,39.38,268400.0,32.8033,33.0973,32.7949,33.0721,268400.0
2014-12-02 10:30:00,39.4,39.62,39.33,39.47,308000.0,33.0889,33.2736,33.0301,33.1477,308000.0
2014-12-02 11:00:00,39.47,39.63,39.34,39.34,97200.0,33.1477,33.282,33.0385,33.0385,97200.0
2014-12-02 11:30:00,39.35,39.51,39.34,39.39,56200.0,33.0469,33.1812,33.0385,33.0805,56200.0
2014-12-02 12:00:00,39.38,39.38,39.22,39.27,42000.0,33.0721,33.0721,32.9377,32.9797,42000.0
2014-12-02 12:30:00,39.26,39.26,39.13,39.21,78400.0,32.9713,32.9713,32.8621,32.9293,78400.0
2014-12-02 13:00:00,39.21,39.41,39.17,39.39,58200.0,32.9293,33.0973,32.8957,33.0805,58200.0
2014-12-02 13:30:00,39.38,39.4,39.3,39.36,54900.0,33.0721,33.0889,33.0049,33.0553,54900.0
2014-12-02 14:00:00,39.37,39.41,39.33,39.41,62400.0,33.0637,33.0973,33.0301,33.0973,62400.0
2014-12-02 14:30:00,39.41,39.61,39.37,39.46,78000.0,33.0973,33.2652,33.0637,33.1393,78000.0
2014-12-02 15:00:00,39.47,39.53,39.46,39.49,69000.0,33.1477,33.198,33.1393,33.1644,69000.0
2014-12-02 15:30:00,39.49,39.52,39.4,39.5,265500.0,33.1644,33.1896,33.0889,33.1728,265500.0
2014-12-03 09:30:00,39.47,39.75,39.42,39.7,98900.0,33.2557,33.4916,33.2135,33.4494,98900.0
2014-12-03 10:00:00,39.73,39.9,39.69,39.75,89400.0,33.4747,33.618,33.441,33.4916,89400.0
2014-12-03 10:30:00,39.76,39.83,39.7,39.75,64200.0,33.5,33.559,33.4494,33.4916,64200.0
2014-12-03 11:00:00,39.76,39.78,39.64,39.7,183300.0,33.5,33.5168,33.3989,33.4494,183300.0
2014-12-03 11:30:00,39.72,39.72,39.61,39.62,76100.0,33.4663,33.4663,33.3736,33.382,76100.0
2014-12-03 12:00:00,39.62,39.62,39.41,39.47,80100.0,33.382,33.382,33.2051,33.2557,80100.0
2014-12-03 12:30:00,39.48,39.56,39.46,39.55,36700.0,33.2641,33.3315,33.2472,33.3231,36700.0
2014-12-03 13:00:00,39.55,39.64,39.51,39.64,55100.0,33.3231,33.3989,33.2894,33.3989,55100.0
2014-12-03 13:30:00,39.65,39.7,39.62,39.7,51600.0,33.4073,33.4494,33.382,33.4494,51600.0
2014-12-03 14:00:00,39.7,39.8,39.67,39.8,60600.0,33.4494,33.5337,33.4242,33.5337,60600.0
2014-12-03 14:30:00,39.79,39.85,39.79,39.82,80900.0,33.5253,33.5758,33.5253,33.5505,80900.0
2014-12-03 15:00:00,39.83,39.91,39.8,39.91,107300.0,33.559,33.6264,33.5337,33.6264,107300.0
2014-12-03 15:30:00,39.91,39.95,39.82,39.89,352900.0,33.6264,33.6601,33.5505,33.6095,352900.0
2014-12-04 09:30:00,39.89,40.51,39.87,40.31,153400.0,33.6095,34.1319,33.5927,33.9634,153400.0
2014-12-04 10:00:00,40.31,40.42,40.25,40.25,117300.0,33.9634,34.0561,33.9128,33.9128,117300.0
2014-12-04 10:30:00,40.21,40.39,40.14,40.39,60800.0,33.8791,34.0308,33.8202,34.0308,60800.0
2014-12-04 11:00:00,40.37,40.45,40.31,40.41,103800.0,34.014,34.0814,33.9634,34.0477,103800.0
2014-12-04 11:30:00,40.41,40.47,40.27,40.45,86700.0,34.0477,34.0982,33.9297,34.0814,86700.0
2014-12-04 12:00:00,40.45,40.46,40.32,40.35,127000.0,34.0814,34.0898,33.9718,33.9971,127000.0
2014-12-04 12:30:00,40.35,40.53,40.29,40.3,107800.0,33.9971,34.1488,33.9465,33.955,107800.0
2014-12-04 13:00:00,40.31,40.41,40.29,40.36,59900.0,33.9634,34.0477,33.9465,34.0055,59900.0
2014-12-04 13:30:00,40.35,40.36,40.19,40.19,60800.0,33.9971,34.0055,33.8623,33.8623,60800.0
2014-12-04 14:00:00,40.18,40.23,40.16,40.17,59700.0,33.8539,33.896,33.837,33.8454,59700.0
2014-12-04 14:30:00,40.17,40.18,40.09,40.09,54800.0,33.8454,33.8539,33.778,33.778,54800.0
2014-12-04 15:00:00,40.1,40.19,40.06,40.11,119700.0,33.7865,33.8623,33.7528,33.7949,119700.0
2014-12-04 15:30:00,40.11,40.23,40.1,40.21,278400.0,33.7949,33.896,33.7865,33.8791,278400.0
2014-12-05 09:30:00,40.11,40.38,40.11,40.25,53700.0,33.7949,34.0224,33.7949,33.9128,53700.0
2014-12-05 10:00:00,40.26,40.27,40.06,40.15,133300.0,33.9213,33.9297,33.7528,33.8286,133300.0
2014-12-05 10:30:00,40.16,40.27,40.16,40.24,40300.0,33.837,33.9297,33.837,33.9044,40300.0
2014-12-05 11:00:00,40.24,40.26,40.19,40.2,49200.0,33.9044,33.9213,33.8623,33.8707,49200.0
2014-12-05 11:30:00,40.19,40.26,40.17,40.22,36600.0,33.8623,33.9213,33.8454,33.8876,36600.0
2014-12-05 12:00:00,40.22,40.34,40.22,40.34,63200.0,33.8876,33.9887,33.8876,33.9887,63200.0
2014-12-05 12:30:00,40.33,40.37,40.23,40.29,68000.0,33.9803,34.014,33.896,33.9465,68000.0
2014-12-05 13:00:00,40.3,40.34,40.28,40.32,42800.0,33.955,33.9887,33.9381,33.9718,42800.0
2014-12-05 13:30:00,40.32,40.34,40.27,40.28,46300.0,33.9718,33.9887,33.9297,33.9381,46300.0
2014-12-05 14:00:00,40.28,40.38,40.27,40.28,84900.0,33.9381,34.0224,33.9297,33.9381,84900.0
2014-12-05 14:30:00,40.28,40.32,40.21,40.27,87000.0,33.9381,33.9718,33.8791,33.9297,87000.0
2014-12-05 15:00:00,40.26,40.38,40.24,40.38,114400.0,33.9213,34.0224,33.9044,34.0224,114400.0
2014-12-05 15:30:00,40.38,40.38,40.17,40.32,206800.0,34.0224,34.0224,33.8454,33.9718,206800.0
2014-12-08 09:30:00,40.26,40.5,40.07,40.28,198500.0,33.9213,34.1235,33.7612,33.9381,198500.0
2014-12-08 10:00:00,40.28,40.44,40.2,40.44,117100.0,33.9381,34.0729,33.8707,34.0729,117100.0
2014-12-08 10:30:00,40.43,40.44,40.25,40.43,74000.0,34.0645,34.0729,33.9128,34.0645,74000.0
2014-12-08 11:00:00,40.42,40.54,40.36,40.51,134200.0,34.0561,34.1572,34.0055,34.1319,134200.0
2014-12-08 11:30:00,40.51,40.6,40.41,40.59,289700.0,34.1319,34.2077,34.0477,34.1993,289700.0
2014-12-08 12:00:00,40.59,40.69,40.36,40.41,166000.0,34.1993,34.2836,34.0055,34.0477,166000.0
2014-12-08 12:30:00,40.41,40.6,40.39,40.54,304400.0,34.0477,34.2077,34.0308,34.1572,304400.0
2014-12-08 13:00:00,40.53,40.72,40.51,40.66,213100.0,34.1488,34.3088,34.1319,34.2583,213100.0
2014-12-08 13:30:00,40.65,40.66,40.56,40.66,260300.0,34.2499,34.2583,34.174,34.2583,260300.0
2014-12-08 14:00:00,40.65,40.7,40.58,40.7,338500.0,34.2499,34.292,34.1909,34.292,338500.0
2014-12-08 14:30:00,40.7,40.85,40.65,40.74,207900.0,34.292,34.4184,34.2499,34.3257,207900.0
2014-12-08 15:00:00,40.73,40.84,40.71,40.78,186700.0,34.3173,34.41,34.3004,34.3594,186700.0
2014-12-08 15:30:00,40.78,40.87,40.72,40.8,584100.0,34.3594,34.4352,34.3088,34.3763,584100.0
2014-12-09 09:30:00,40.75,41.05,40.18,41.05,346700.0,34.3341,34.5869,33.8539,34.5869,346700.0
2014-12-09 10:00:00,41.01,41.05,40.64,40.7,347500.0,34.5532,34.5869,34.2414,34.292,347500.0
2014-12-09 10:30:00,40.69,40.97,40.62,40.94,259700.0,34.2836,34.5195,34.2246,34.4942,259700.0
2014-12-09 11:00:00,40.94,41.08,40.89,41.08,173300.0,34.4942,34.6122,34.4521,34.6122,173300.0
2014-12-09 11:30:00,41.08,41.13,40.92,41.0,171600.0,34.6122,34.6543,34.4774,34.5448,171600.0
2014-12-09 12:00:00,41.01,41.09,40.99,41.08,86100.0,34.5532,34.6206,34.5363,34.6122,86100.0
2014-12-09 12:30:00,41.07,41.22,41.06,41.22,86900.0,34.6037,34.7301,34.5953,34.7301,86900.0
2014-12-09 13:00:00,41.23,41.34,41.13,41.25,112800.0,34.7385,34.8312,34.6543,34.7554,112800.0
2014-12-09 13:30:00,41.24,41.38,41.24,41.32,107000.0,34.747,34.8649,34.747,34.8144,107000.0
2014-12-09 14:00:00,41.31,41.32,41.11,41.26,141300.0,34.806,34.8144,34.6374,34.7638,141300.0
2014-12-09 14:30:00,41.25,41.36,41.24,41.31,135700.0,34.7554,34.8481,34.747,34.806,135700.0
2014-12-09 15:00:00,41.32,41.4,41.27,41.31,194200.0,34.8144,34.8818,34.7723,34.806,194200.0
2014-12-09 15:30:00,41.32,41.6,41.3,41.55,914900.0,34.8144,35.0503,34.7975,35.0082,914900.0
2014-12-10 09:30:00,41.57,41.57,41.27,41.39,210300.0,35.025,35.025,34.7723,34.8734,210300.0
2014-12-10 10:00:00,41.38,41.43,41.29,41.3,78500.0,34.8649,34.9071,34.7891,34.7975,78500.0
2014-12-10 10:30:00,41.3,41.36,41.2,41.36,155200.0,34.7975,34.8481,34.7133,34.8481,155200.0
2014-12-10 11:00:00,41.35,41.39,41.25,41.31,141500.0,34.8397,34.8734,34.7554,34.806,141500.0
2014-12-10 11:30:00,41.3,41.57,41.29,41.54,151300.0,34.7975,35.025,34.7891,34.9997,151300.0
2014-12-10 12:00:00,41.54,41.57,41.45,41.52,160800.0,34.9997,35.025,34.9239,34.9829,160800.0
2014-12-10 12:30:00,41.53,41.71,41.5,41.67,69400.0,34.9913,35.143,34.966,35.1093,69400.0
2014-12-10 13:00:00,41.67,41.76,41.56,41.58,93100.0,35.1093,35.1851,35.0166,35.0334,93100.0
2014-12-10 13:30:00,41.58,41.6,41.46,41.52,204900.0,35.0334,35.0503,34.9323,34.9829,204900.0
2014-12-10 14:00:00,41.5,41.56,41.4,41.43,337500.0,34.966,35.0166,34.8818,34.9071,337500.0
2014-12-10 14:30:00,41.43,41.44,41.32,41.35,275900.0,34.9071,34.9155,34.8144,34.8397,275900.0
2014-12-10 15:00:00,41.35,41.43,41.33,41.42,265800.0,34.8397,34.9071,34.8228,34.8986,265800.0
2014-12-10 15:30:00,41.42,41.51,41.31,41.37,939500.0,34.8986,34.9745,34.806,34.8565,939500.0
2014-12-11 09:30:00,41.52,42.08,41.42,41.89,422200.0,34.9829,35.4547,34.8986,35.2946,422200.0
2014-12-11 10:00:00,41.89,42.01,41.86,41.97,467300.0,35.2946,35.3957,35.2694,35.362,467300.0
2014-12-11 10:30:00,41.99,42.04,41.9,41.98,92400.0,35.3789,35.421,35.3031,35.3705,92400.0
2014-12-11 11:00:00,41.98,42.02,41.93,41.94,124100.0,35.3705,35.4042,35.3283,35.3368,124100.0
2014-12-11 11:30:00,41.94,42.0,41.89,41.98,97300.0,35.3368,35.3873,35.2946,35.3705,97300.0
2014-12-11 12:00:00,41.97,41.98,41.91,41.95,40000.0,35.362,35.3705,35.3115,35.3452,40000.0
2014-12-11 12:30:00,41.95,42.08,41.93,42.07,119800.0,35.3452,35.4547,35.3283,35.4463,119800.0
2014-12-11 13:00:00,42.08,42.12,41.99,42.01,54200.0,35.4547,35.4884,35.3789,35.3957,54200.0
2014-12-11 13:30:00,42.0,42.03,41.98,41.98,146100.0,35.3873,35.4126,35.3705,35.3705,146100.0
2014-12-11 14:00:00,41.98,42.01,41.82,41.85,130800.0,35.3705,35.3957,35.2357,35.2609,130800.0
2014-12-11 14:30:00,41.86,41.87,41.69,41.75,131600.0,35.2694,35.2778,35.1261,35.1767,131600.0
2014-12-11 15:00:00,41.76,42.06,41.74,42.05,184600.0,35.1851,35.4379,35.1683,35.4294,184600.0
2014-12-11 15:30:00,42.04,42.12,41.82,41.92,625900.0,35.421,35.4884,35.2357,35.3199,625900.0
2014-12-12 09:30:00,41.66,41.79,41.44,41.73,79300.0,35.1008,35.2104,34.9155,35.1598,79300.0
2014-12-12 10:00:00,41.74,41.81,41.31,41.36,236100.0,35.1683,35.2272,34.806,34.8481,236100.0
2014-12-12 10:30:00,41.35,41.47,41.17,41.22,97600.0,34.8397,34.9408,34.688,34.7301,97600.0
2014-12-12 11:00:00,41.22,41.22,40.96,40.96,338800.0,34.7301,34.7301,34.5111,34.5111,338800.0
2014-12-12 11:30:00,40.98,41.12,40.89,40.94,164400.0,34.5279,34.6459,34.4521,34.4942,164400.0
2014-12-12 12:00:00,40.95,41.05,40.95,41.04,126900.0,34.5026,34.5869,34.5026,34.5785,126900.0
2014-12-12 12:30:00,41.04,41.2,40.96,41.0,130700.0,34.5785,34.7133,34.5111,34.5448,130700.0
2014-12-12 13:00:00,41.0,41.24,40.91,41.17,119200.0,34.5448,34.747,34.4689,34.688,119200.0
2014-12-12 13:30:00,41.17,41.19,41.04,41.13,231000.0,34.688,34.7048,34.5785,34.6543,231000.0
2014-12-12 14:00:00,41.14,41.17,41.07,41.11,151100.0,34.6627,34.688,34.6037,34.6374,151100.0
2014-12-12 14:30:00,41.1,41.12,40.98,41.07,160000.0,34.629,34.6459,34.5279,34.6037,160000.0
2014-12-12 15:00:00,41.06,41.13,41.02,41.03,225500.0,34.5953,34.6543,34.5616,34.57,225500.0
2014-12-12 15:30:00,41.03,41.08,40.88,40.93,626200.0,34.57,34.6122,34.4437,34.4858,626200.0
2014-12-15 09:30:00,41.0,41.28,40.88,41.17,117100.0,34.5448,34.7807,34.4437,34.688,117100.0
2014-12-15 10:00:00,41.16,41.16,40.89,40.96,146400.0,34.6796,34.6796,34.4521,34.5111,146400.0
2014-12-15 10:30:00,40.96,41.21,40.89,41.15,178400.0,34.5111,34.7217,34.4521,34.6711,178400.0
2014-12-15 11:00:00,41.16,41.16,40.63,40.65,326100.0,34.6796,34.6796,34.233,34.2499,326100.0
2014-12-15 11:30:00,40.63,40.76,40.43,40.48,163400.0,34.233,34.3425,34.0645,34.1066,163400.0
2014-12-15 12:00:00,40.47,40.85,40.47,40.8,161200.0,34.0982,34.4184,34.0982,34.3763,161200.0
2014-12-15 12:30:00,40.81,41.07,40.68,41.05,100400.0,34.3847,34.6037,34.2751,34.5869,100400.0
2014-12-15 13:00:00,41.05,41.06,40.71,40.71,73800.0,34.5869,34.5953,34.3004,34.3004,73800.0
2014-12-15 13:30:00,40.72,40.91,40.67,40.81,196300.0,34.3088,34.4689,34.2667,34.3847,196300.0
2014-12-15 14:00:00,40.81,40.98,40.7,40.89,139200.0,34.3847,34.5279,34.292,34.4521,139200.0
2014-12-15 14:30:00,40.91,40.96,40.69,40.78,186500.0,34.4689,34.5111,34.2836,34.3594,186500.0
2014-12-15 15:00:00,40.78,40.93,40.77,40.8,299000.0,34.3594,34.4858,34.351,34.3763,299000.0
2014-12-15 15:30:00,40.8,40.95,40.74,40.75,500200.0,34.3763,34.5026,34.3257,34.3341,500200.0
2014-12-16 09:30:00,40.7,41.09,40.54,41.01,136500.0,34.292,34.6206,34.1572,34.5532,136500.0
2014-12-16 10:00:00,41.01,41.16,40.77,41.06,257200.0,34.5532,34.6796,34.351,34.5953,257200.0
2014-12-16 10:30:00,41.08,41.19,40.9,41.18,119300.0,34.6122,34.7048,34.4605,34.6964,119300.0
2014-12-16 11:00:00,41.18,41.61,41.08,41.53,65000.0,34.6964,35.0587,34.6122,34.9913,65000.0
2014-12-16 11:30:00,41.53,41.67,41.47,41.49,83800.0,34.9913,35.1093,34.9408,34.9576,83800.0
2014-12-16 12:00:00,41.51,41.55,41.45,41.53,42400.0,34.9745,35.0082,34.9239,34.9913,42400.0
2014-12-16 12:30:00,41.5,41.55,41.31,41.31,58400.0,34.966,35.0082,34.806,34.806,58400.0
2014-12-16 13:00:00,41.31,41.36,41.05,41.16,54100.0,34.806,34.8481,34.5869,34.6796,54100.0
2014-12-16 13:30:00,41.16,41.37,41.08,41.26,44100.0,34.6796,34.8565,34.6122,34.7638,44100.0
2014-12-16 14:00:00,41.26,41.39,41.23,41.36,79600.0,34.7638,34.8734,34.7385,34.8481,79600.0
2014-12-16 14:30:00,41.35,41.43,41.29,41.34,136400.0,34.8397,34.9071,34.7891,34.8312,136400.0
2014-12-16 15:00:00,41.34,41.43,41.29,41.36,143700.0,34.8312,34.9071,34.7891,34.8481,143700.0
2014-12-16 15:30:00,41.36,41.45,41.21,41.25,666800.0,34.8481,34.9239,34.7217,34.7554,666800.0
2014-12-17 09:30:00,41.46,41.53,41.12,41.31,73900.0,34.9323,34.9913,34.6459,34.806,73900.0
2014-12-17 10:00:00,41.29,41.42,41.23,41.26,135700.0,34.7891,34.8986,34.7385,34.7638,135700.0
2014-12-17 10:30:00,41.26,41.35,41.12,41.16,122700.0,34.7638,34.8397,34.6459,34.6796,122700.0
2014-12-17 11:00:00,41.16,41.32,41.15,41.26,89500.0,34.6796,34.8144,34.6711,34.7638,89500.0
2014-12-17 11:30:00,41.27,41.53,41.21,41.51,76900.0,34.7723,34.9913,34.7217,34.9745,76900.0
2014-12-17 12:00:00,41.51,41.54,41.3,41.32,47000.0,34.9745,34.9997,34.7975,34.8144,47000.0
2014-12-17 12:30:00,41.32,41.48,41.29,41.4,47700.0,34.8144,34.9492,34.7891,34.8818,47700.0
2014-12-17 13:00:00,41.41,41.51,41.41,41.42,42500.0,34.8902,34.9745,34.8902,34.8986,42500.0
2014-12-17 13:30:00,41.43,41.45,41.24,41.44,129600.0,34.9071,34.9239,34.747,34.9155,129600.0
2014-12-17 14:00:00,41.44,42.05,41.42,41.76,169700.0,34.9155,35.4294,34.8986,35.1851,169700.0
2014-12-17 14:30:00,41.76,41.94,41.6,41.61,163500.0,35.1851,35.3368,35.0503,35.0587,163500.0
2014-12-17 15:00:00,41.62,42.0,41.47,41.98,196000.0,35.0671,35.3873,34.9408,35.3705,196000.0
2014-12-17 15:30:00,41.96,42.1,41.86,41.95,511200.0,35.3536,35.4716,35.2694,35.3452,511200.0
2014-12-18 09:30:00,42.69,42.89,42.31,42.37,142500.0,35.9687,36.1372,35.6485,35.6991,142500.0
2014-12-18 10:00:00,42.36,42.38,42.1,42.11,192000.0,35.6906,35.7075,35.4716,35.48,192000.0
2014-12-18 10:30:00,42.12,42.14,41.96,41.97,171200.0,35.4884,35.5053,35.3536,35.362,171200.0
2014-12-18 11:00:00,41.96,42.0,41.79,41.92,232500.0,35.3536,35.3873,35.2104,35.3199,232500.0
2014-12-18 11:30:00,41.93,42.08,41.86,42.07,134700.0,35.3283,35.4547,35.2694,35.4463,134700.0
2014-12-18 12:00:00,42.07,42.2,42.01,42.1,84200.0,35.4463,35.5558,35.3957,35.4716,84200.0
2014-12-18 12:30:00,42.11,42.25,42.04,42.21,55700.0,35.48,35.598,35.421,35.5643,55700.0
2014-12-18 13:00:00,42.21,42.3,42.2,42.24,56500.0,35.5643,35.6401,35.5558,35.5895,56500.0
2014-12-18 13:30:00,42.25,42.32,42.13,42.14,103400.0,35.598,35.6569,35.4968,35.5053,103400.0
2014-12-18 14:00:00,42.14,42.16,41.98,41.99,116500.0,35.5053,35.5221,35.3705,35.3789,116500.0
2014-12-18 14:30:00,41.98,42.05,41.94,41.98,144500.0,35.3705,35.4294,35.3368,35.3705,144500.0
2014-12-18 15:00:00,41.99,42.08,41.96,42.07,152100.0,35.3789,35.4547,35.3536,35.4463,152100.0
2014-12-18 15:30:00,42.06,42.27,42.04,42.27,337600.0,35.4379,35.6148,35.421,35.6148,337600.0
2014-12-19 09:30:00,42.53,42.71,42.39,42.62,342800.0,35.8339,35.9855,35.7159,35.9097,342800.0
2014-12-19 10:00:00,42.62,42.9,42.59,42.67,105300.0,35.9097,36.1456,35.8844,35.9518,105300.0
2014-12-19 10:30:00,42.67,42.67,42.29,42.41,109200.0,35.9518,35.9518,35.6317,35.7328,109200.0
2014-12-19 11:00:00,42.39,42.52,42.37,42.43,90600.0,35.7159,35.8254,35.6991,35.7496,90600.0
2014-12-19 11:30:00,42.42,42.6,42.42,42.53,116800.0,35.7412,35.8929,35.7412,35.8339,116800.0
2014-12-19 12:00:00,42.52,42.59,42.48,42.52,101100.0,35.8254,35.8844,35.7917,35.8254,101100.0
2014-12-19 12:30:00,42.52,42.67,42.48,42.61,54100.0,35.8254,35.9518,35.7917,35.9013,54100.0
2014-12-19 13:00:00,42.61,42.62,42.49,42.62,79000.0,35.9013,35.9097,35.8002,35.9097,79000.0
2014-12-19 13:30:00,42.62,42.65,42.42,42.43,144400.0,35.9097,35.935,35.7412,35.7496,144400.0
2014-12-19 14:00:00,42.42,42.62,42.39,42.5,160100.0,35.7412,35.9097,35.7159,35.8086,160100.0
2014-12-19 14:30:00,42.5,42.69,42.45,42.67,132700.0,35.8086,35.9687,35.7665,35.9518,132700.0
2014-12-19 15:00:00,42.68,42.69,42.56,42.61,124700.0,35.9603,35.9687,35.8591,35.9013,124700.0
2014-12-19 15:30:00,42.61,42.67,42.17,42.2,817100.0,35.9013,35.9518,35.5306,35.5558,817100.0
2014-12-22 09:30:00,42.33,42.84,42.15,42.25,155300.0,35.6654,36.0951,35.5137,35.598,155300.0
2014-12-22 10:00:00,42.23,42.36,42.15,42.31,209200.0,35.5811,35.6906,35.5137,35.6485,209200.0
2014-12-22 10:30:00,42.31,42.45,42.31,42.4,106600.0,35.6485,35.7665,35.6485,35.7243,106600.0
2014-12-22 11:00:00,42.4,42.41,42.27,42.38,73300.0,35.7243,35.7328,35.6148,35.7075,73300.0
2014-12-22 11:30:00,42.38,42.55,42.37,42.53,87800.0,35.7075,35.8507,35.6991,35.8339,87800.0
2014-12-22 12:00:00,42.53,42.53,42.33,42.33,79100.0,35.8339,35.8339,35.6654,35.6654,79100.0
2014-12-22 12:30:00,42.34,42.34,42.19,42.26,76300.0,35.6738,35.6738,35.5474,35.6064,76300.0
2014-12-22 13:00:00,42.26,42.44,42.25,42.41,66600.0,35.6064,35.758,35.598,35.7328,66600.0
2014-12-22 13:30:00,42.42,42.43,42.32,42.34,86000.0,35.7412,35.7496,35.6569,35.6738,86000.0
2014-12-22 14:00:00,42.35,42.42,42.33,42.41,62800.0,35.6822,35.7412,35.6654,35.7328,62800.0
2014-12-22 14:30:00,42.41,42.45,42.38,42.38,62600.0,35.7328,35.7665,35.7075,35.7075,62600.0
2014-12-22 15:00:00,42.38,42.53,42.37,42.53,55800.0,35.7075,35.8339,35.6991,35.8339,55800.0
2014-12-22 15:30:00,42.53,42.56,42.46,42.55,239200.0,35.8339,35.8591,35.7749,35.8507,239200.0
2014-12-23 09:30:00,42.73,43.01,42.7,42.84,65300.0,36.0024,36.2383,35.9771,36.0951,65300.0
2014-12-23 10:00:00,42.81,43.05,42.8,42.94,80500.0,36.0698,36.272,36.0614,36.1793,80500.0
2014-12-23 10:30:00,42.93,42.93,42.72,42.85,72200.0,36.1709,36.1709,35.994,36.1035,72200.0
2014-12-23 11:00:00,42.86,42.94,42.8,42.86,42800.0,36.1119,36.1793,36.0614,36.1119,42800.0
2014-12-23 11:30:00,42.85,42.89,42.77,42.77,49200.0,36.1035,36.1372,36.0361,36.0361,49200.0
2014-12-23 12:00:00,42.77,42.91,42.77,42.9,51500.0,36.0361,36.154,36.0361,36.1456,51500.0
2014-12-23 12:30:00,42.89,43.04,42.88,42.98,43800.0,36.1372,36.2636,36.1288,36.213,43800.0
2014-12-23 13:00:00,42.98,43.11,42.98,43.03,40200.0,36.213,36.3226,36.213,36.2551,40200.0
2014-12-23 13:30:00,43.03,43.13,43.0,43.09,48000.0,36.2551,36.3394,36.2299,36.3057,48000.0
2014-12-23 14:00:00,43.1,43.2,43.06,43.19,67500.0,36.3141,36.3984,36.2804,36.39,67500.0
2014-12-23 14:30:00,43.2,43.2,43.14,43.16,51400.0,36.3984,36.3984,36.3478,36.3647,51400.0
2014-12-23 15:00:00,43.17,43.17,42.95,42.96,104400.0,36.3731,36.3731,36.1877,36.1962,104400.0
2014-12-23 15:30:00,42.96,43.03,42.89,42.98,246100.0,36.1962,36.2551,36.1372,36.213,246100.0
2014-12-24 09:30:00,43.04,43.23,43.0,43.16,39800.0,36.2636,36.4237,36.2299,36.3647,39800.0
2014-12-24 10:00:00,43.16,43.34,43.16,43.29,33300.0,36.3647,36.5163,36.3647,36.4742,33300.0
2014-12-24 10:30:00,43.28,43.39,43.18,43.36,37000.0,36.4658,36.5585,36.3815,36.5332,37000.0
2014-12-24 11:00:00,43.37,43.46,43.35,43.44,61600.0,36.5416,36.6174,36.5248,36.6006,61600.0
2014-12-24 11:30:00,43.44,43.58,43.41,43.57,90300.0,36.6006,36.7186,36.5753,36.7101,90300.0
2014-12-24 12:00:00,43.58,43.63,43.52,43.56,61700.0,36.7186,36.7607,36.668,36.7017,61700.0
2014-12-24 12:30:00,43.55,43.56,43.39,43.4,150200.0,36.6933,36.7017,36.5585,36.5669,150200.0
2014-12-26 09:30:00,43.41,43.61,43.36,43.41,22900.0,36.5753,36.7438,36.5332,36.5753,22900.0
2014-12-26 10:00:00,43.41,43.44,43.29,43.38,19100.0,36.5753,36.6006,36.4742,36.55,19100.0
2014-12-26 10:30:00,43.37,43.38,43.27,43.32,16300.0,36.5416,36.55,36.4574,36.4995,16300.0
2014-12-26 11:00:00,43.31,43.49,43.31,43.4,22600.0,36.4911,36.6427,36.4911,36.5669,22600.0
2014-12-26 11:30:00,43.39,43.47,43.36,43.46,18200.0,36.5585,36.6259,36.5332,36.6174,18200.0
2014-12-26 12:00:00,43.47,43.47,43.39,43.41,56300.0,36.6259,36.6259,36.5585,36.5753,56300.0
2014-12-26 12:30:00,43.41,43.43,43.38,43.41,18700.0,36.5753,36.5922,36.55,36.5753,18700.0
2014-12-26 13:00:00,43.41,43.5,43.4,43.47,32300.0,36.5753,36.6511,36.5669,36.6259,32300.0
2014-12-26 13:30:00,43.47,43.56,43.47,43.54,13000.0,36.6259,36.7017,36.6259,36.6849,13000.0
2014-12-26 14:00:00,43.54,43.63,43.54,43.63,25700.0,36.6849,36.7607,36.6849,36.7607,25700.0
2014-12-26 14:30:00,43.63,43.67,43.55,43.55,26200.0,36.7607,36.7944,36.6933,36.6933,26200.0
2014-12-26 15:00:00,43.56,43.62,43.55,43.57,36500.0,36.7017,36.7523,36.6933,36.7101,36500.0
2014-12-26 15:30:00,43.57,43.58,43.46,43.48,133100.0,36.7101,36.7186,36.6174,36.6343,133100.0
2014-12-29 09:30:00,43.35,43.39,43.14,43.14,86100.0,36.5248,36.5585,36.3478,36.3478,86100.0
2014-12-29 10:00:00,43.19,43.42,43.08,43.13,116200.0,36.39,36.5837,36.2973,36.3394,116200.0
2014-12-29 10:30:00,43.12,43.16,42.97,43.08,100800.0,36.331,36.3647,36.2046,36.2973,100800.0
2014-12-29 11:00:00,43.07,43.26,43.06,43.2,48800.0,36.2889,36.4489,36.2804,36.3984,48800.0
2014-12-29 11:30:00,43.2,43.25,43.13,43.22,48500.0,36.3984,36.4405,36.3394,36.4152,48500.0
2014-12-29 12:00:00,43.22,43.32,43.21,43.25,65700.0,36.4152,36.4995,36.4068,36.4405,65700.0
2014-12-29 12:30:00,43.26,43.27,43.22,43.24,62000.0,36.4489,36.4574,36.4152,36.4321,62000.0
2014-12-29 13:00:00,43.25,43.28,43.23,43.26,42700.0,36.4405,36.4658,36.4237,36.4489,42700.0
2014-12-29 13:30:00,43.26,43.28,43.19,43.26,59500.0,36.4489,36.4658,36.39,36.4489,59500.0
2014-12-29 14:00:00,43.26,43.27,43.16,43.16,47400.0,36.4489,36.4574,36.3647,36.3647,47400.0
2014-12-29 14:30:00,43.16,43.17,43.09,43.11,47700.0,36.3647,36.3731,36.3057,36.3226,47700.0
2014-12-29 15:00:00,43.12,43.14,43.09,43.09,77100.0,36.331,36.3478,36.3057,36.3057,77100.0
2014-12-29 15:30:00,43.09,43.14,42.98,43.0,254300.0,36.3057,36.3478,36.213,36.2299,254300.0
2014-12-30 09:30:00,42.82,43.12,42.73,42.84,184600.0,36.0782,36.331,36.0024,36.0951,184600.0
2014-12-30 10:00:00,42.81,43.0,42.76,42.98,83300.0,36.0698,36.2299,36.0277,36.213,83300.0
2014-12-30 10:30:00,42.98,43.0,42.81,42.91,60000.0,36.213,36.2299,36.0698,36.154,60000.0
2014-12-30 11:00:00,42.9,43.05,42.88,42.98,55400.0,36.1456,36.272,36.1288,36.213,55400.0
2014-12-30 11:30:00,42.98,43.02,42.93,42.95,50800.0,36.213,36.2467,36.1709,36.1877,50800.0
2014-12-30 12:00:00,42.95,43.08,42.94,42.98,32500.0,36.1877,36.2973,36.1793,36.213,32500.0
2014-12-30 12:30:00,42.98,43.06,42.98,43.02,54300.0,36.213,36.2804,36.213,36.2467,54300.0
2014-12-30 13:00:00,43.01,43.07,42.98,42.99,32400.0,36.2383,36.2889,36.213,36.2214,32400.0
2014-12-30 13:30:00,42.99,43.0,42.89,42.91,83400.0,36.2214,36.2299,36.1372,36.154,83400.0
2014-12-30 14:00:00,42.91,43.01,42.89,42.99,61500.0,36.154,36.2383,36.1372,36.2214,61500.0
2014-12-30 14:30:00,42.99,43.14,42.99,43.13,60400.0,36.2214,36.3478,36.2214,36.3394,60400.0
2014-12-30 15:00:00,43.14,43.17,43.05,43.06,68900.0,36.3478,36.3731,36.272,36.2804,68900.0
2014-12-30 15:30:00,43.05,43.06,42.9,42.92,269400.0,36.272,36.2804,36.1456,36.1625,269400.0
2014-12-31 09:30:00,43.03,43.07,42.92,42.92,40400.0,36.2551,36.2889,36.1625,36.1625,40400.0
2014-12-31 10:00:00,42.92,42.99,42.78,42.81,39400.0,36.1625,36.2214,36.0445,36.0698,39400.0
2014-12-31 10:30:00,42.82,42.98,42.8,42.98,79800.0,36.0782,36.213,36.0614,36.213,79800.0
2014-12-31 11:00:00,42.96,43.01,42.94,42.95,36700.0,36.1962,36.2383,36.1793,36.1877,36700.0
2014-12-31 11:30:00,42.95,42.99,42.87,42.97,62300.0,36.1877,36.2214,36.1203,36.2046,62300.0
2014-12-31 12:00:00,42.98,43.01,42.83,42.87,97400.0,36.213,36.2383,36.0866,36.1203,97400.0
2014-12-31 12:30:00,42.86,43.0,42.84,42.98,27200.0,36.1119,36.2299,36.0951,36.213,27200.0
2014-12-31 13:00:00,42.99,43.04,42.92,42.93,30400.0,36.2214,36.2636,36.1625,36.1709,30400.0
2014-12-31 13:30:00,42.95,42.95,42.77,42.8,43500.0,36.1877,36.1877,36.0361,36.0614,43500.0
2014-12-31 14:00:00,42.8,42.8,42.6,42.62,45300.0,36.0614,36.0614,35.8929,35.9097,45300.0
2014-12-31 14:30:00,42.61,42.62,42.43,42.54,91800.0,35.9013,35.9097,35.7496,35.8423,91800.0
2014-12-31 15:00:00,42.54,42.71,42.5,42.71,76500.0,35.8423,35.9855,35.8086,35.9855,76500.0
2014-12-31 15:30:00,42.71,42.71,42.36,42.42,264800.0,35.9855,35.9855,35.6906,35.7412,264800.0
2015-01-02 09:30:00,42.76,42.94,42.45,42.5,124700.0,36.0277,36.1793,35.7665,35.8086,124700.0
2015-01-02 10:00:00,42.51,42.75,42.38,42.74,79700.0,35.817,36.0192,35.7075,36.0108,79700.0
2015-01-02 10:30:00,42.72,42.72,42.24,42.32,79000.0,35.994,35.994,35.5895,35.6569,79000.0
2015-01-02 11:00:00,42.33,42.35,42.14,42.31,106400.0,35.6654,35.6822,35.5053,35.6485,106400.0
2015-01-02 11:30:00,42.3,42.35,42.2,42.29,61500.0,35.6401,35.6822,35.5558,35.6317,61500.0
2015-01-02 12:00:00,42.28,42.39,42.26,42.38,43700.0,35.6232,35.7159,35.6064,35.7075,43700.0
2015-01-02 12:30:00,42.38,42.47,42.36,42.38,44900.0,35.7075,35.7833,35.6906,35.7075,44900.0
2015-01-02 13:00:00,42.38,42.4,42.27,42.27,34900.0,35.7075,35.7243,35.6148,35.6148,34900.0
2015-01-02 13:30:00,42.27,42.32,42.22,42.26,72300.0,35.6148,35.6569,35.5727,35.6064,72300.0
2015-01-02 14:00:00,42.27,42.57,42.27,42.54,60700.0,35.6148,35.8676,35.6148,35.8423,60700.0
2015-01-02 14:30:00,42.54,42.74,42.51,42.65,73700.0,35.8423,36.0108,35.817,35.935,73700.0
2015-01-02 15:00:00,42.65,42.65,42.49,42.59,59700.0,35.935,35.935,35.8002,35.8844,59700.0
2015-01-02 15:30:00,42.6,42.79,42.52,42.69,226600.0,35.8929,36.0529,35.8254,35.9687,226600.0
2015-01-05 09:30:00,42.33,42.66,42.24,42.36,85600.0,35.6654,35.9434,35.5895,35.6906,85600.0
2015-01-05 10:00:00,42.36,42.48,42.26,42.47,52700.0,35.6906,35.7917,35.6064,35.7833,52700.0
2015-01-05 10:30:00,42.47,42.47,42.22,42.23,196900.0,35.7833,35.7833,35.5727,35.5811,196900.0
2015-01-05 11:00:00,42.23,42.3,41.99,42.01,103800.0,35.5811,35.6401,35.3789,35.3957,103800.0
2015-01-05 11:30:00,42.04,42.2,42.0,42.11,73800.0,35.421,35.5558,35.3873,35.48,73800.0
2015-01-05 12:00:00,42.1,42.14,41.76,41.77,100900.0,35.4716,35.5053,35.1851,35.1935,100900.0
2015-01-05 12:30:00,41.76,41.99,41.68,41.94,129100.0,35.1851,35.3789,35.1177,35.3368,129100.0
2015-01-05 13:00:00,41.95,41.99,41.82,41.86,29500.0,35.3452,35.3789,35.2357,35.2694,29500.0
2015-01-05 13:30:00,41.82,42.06,41.82,42.04,58200.0,35.2357,35.4379,35.2357,35.421,58200.0
2015-01-05 14:00:00,42.05,42.11,41.91,41.92,182300.0,35.4294,35.48,35.3115,35.3199,182300.0
2015-01-05 14:30:00,41.93,41.99,41.79,41.97,220700.0,35.3283,35.3789,35.2104,35.362,220700.0
2015-01-05 15:00:00,41.96,42.14,41.91,42.06,110700.0,35.3536,35.5053,35.3115,35.4379,110700.0
2015-01-05 15:30:00,42.07,42.24,42.05,42.11,263200.0,35.4463,35.5895,35.4294,35.48,263200.0
2015-01-06 09:30:00,42.37,42.51,41.99,42.35,149200.0,35.6991,35.817,35.3789,35.6822,149200.0
2015-01-06 10:00:00,42.34,42.46,42.22,42.38,95100.0,35.6738,35.7749,35.5727,35.7075,95100.0
2015-01-06 10:30:00,42.38,42.38,42.09,42.19,77400.0,35.7075,35.7075,35.4631,35.5474,77400.0
2015-01-06 11:00:00,42.19,42.19,41.87,41.9,80400.0,35.5474,35.5474,35.2778,35.3031,80400.0
2015-01-06 11:30:00,41.89,41.92,41.66,41.72,131500.0,35.2946,35.3199,35.1008,35.1514,131500.0
2015-01-06 12:00:00,41.73,42.05,41.63,41.94,347200.0,35.1598,35.4294,35.0756,35.3368,347200.0
2015-01-06 12:30:00,41.95,42.04,41.77,42.0,160100.0,35.3452,35.421,35.1935,35.3873,160100.0
2015-01-06 13:00:00,42.01,42.05,41.82,41.95,141600.0,35.3957,35.4294,35.2357,35.3452,141600.0
2015-01-06 13:30:00,41.95,42.21,41.94,42.21,319600.0,35.3452,35.5643,35.3368,35.5643,319600.0
2015-01-06 14:00:00,42.21,42.32,42.18,42.27,212800.0,35.5643,35.6569,35.539,35.6148,212800.0
2015-01-06 14:30:00,42.28,42.42,42.26,42.33,169100.0,35.6232,35.7412,35.6064,35.6654,169100.0
2015-01-06 15:00:00,42.32,42.46,42.27,42.42,202600.0,35.6569,35.7749,35.6148,35.7412,202600.0
2015-01-06 15:30:00,42.43,42.58,42.24,42.3,846700.0,35.7496,35.876,35.5895,35.6401,846700.0
2015-01-07 09:30:00,42.64,42.92,42.5,42.58,101100.0,35.9266,36.1625,35.8086,35.876,101100.0
2015-01-07 10:00:00,42.58,42.68,42.48,42.49,147700.0,35.876,35.9603,35.7917,35.8002,147700.0
2015-01-07 10:30:00,42.5,42.6,42.46,42.55,160400.0,35.8086,35.8929,35.7749,35.8507,160400.0
2015-01-07 11:00:00,42.55,42.59,42.46,42.48,119500.0,35.8507,35.8844,35.7749,35.7917,119500.0
2015-01-07 11:30:00,42.5,42.7,42.49,42.68,151700.0,35.8086,35.9771,35.8002,35.9603,151700.0
2015-01-07 12:00:00,42.69,42.73,42.59,42.72,104200.0,35.9687,36.0024,35.8844,35.994,104200.0
2015-01-07 12:30:00,42.72,42.73,42.55,42.6,105300.0,35.994,36.0024,35.8507,35.8929,105300.0
2015-01-07 13:00:00,42.6,42.64,42.5,42.54,86600.0,35.8929,35.9266,35.8086,35.8423,86600.0
2015-01-07 13:30:00,42.54,42.54,42.39,42.4,118400.0,35.8423,35.8423,35.7159,35.7243,118400.0
2015-01-07 14:00:00,42.4,42.55,42.33,42.45,247500.0,35.7243,35.8507,35.6654,35.7665,247500.0
2015-01-07 14:30:00,42.46,42.51,42.35,42.51,234400.0,35.7749,35.817,35.6822,35.817,234400.0
2015-01-07 15:00:00,42.52,42.57,42.43,42.54,266000.0,35.8254,35.8676,35.7496,35.8423,266000.0
2015-01-07 15:30:00,42.55,42.56,42.27,42.37,607500.0,35.8507,35.8591,35.6148,35.6991,607500.0
2015-01-08 09:30:00,42.85,43.19,42.85,43.11,152700.0,36.1035,36.39,36.1035,36.3226,152700.0
2015-01-08 10:00:00,43.11,43.43,43.0,43.41,106600.0,36.3226,36.5922,36.2299,36.5753,106600.0
2015-01-08 10:30:00,43.42,43.61,43.37,43.43,159200.0,36.5837,36.7438,36.5416,36.5922,159200.0
2015-01-08 11:00:00,43.43,43.51,43.28,43.45,176800.0,36.5922,36.6596,36.4658,36.609,176800.0
2015-01-08 11:30:00,43.46,43.46,43.26,43.28,112100.0,36.6174,36.6174,36.4489,36.4658,112100.0
2015-01-08 12:00:00,43.28,43.29,43.15,43.17,99800.0,36.4658,36.4742,36.3563,36.3731,99800.0
2015-01-08 12:30:00,43.18,43.3,43.12,43.29,94900.0,36.3815,36.4826,36.331,36.4742,94900.0
2015-01-08 13:00:00,43.29,43.34,43.25,43.28,55900.0,36.4742,36.5163,36.4405,36.4658,55900.0
2015-01-08 13:30:00,43.28,43.28,43.14,43.15,105700.0,36.4658,36.4658,36.3478,36.3563,105700.0
2015-01-08 14:00:00,43.15,43.25,43.12,43.24,77700.0,36.3563,36.4405,36.331,36.4321,77700.0
2015-01-08 14:30:00,43.23,43.26,43.18,43.2,111600.0,36.4237,36.4489,36.3815,36.3984,111600.0
2015-01-08 15:00:00,43.2,43.25,43.1,43.11,181800.0,36.3984,36.4405,36.3141,36.3226,181800.0
2015-01-08 15:30:00,43.11,43.24,43.08,43.15,517500.0,36.3226,36.4321,36.2973,36.3563,517500.0
2015-01-09 09:30:00,43.25,43.47,43.0,43.1,59000.0,36.4405,36.6259,36.2299,36.3141,59000.0
2015-01-09 10:00:00,43.1,43.15,42.91,42.92,60400.0,36.3141,36.3563,36.154,36.1625,60400.0
2015-01-09 10:30:00,42.93,42.93,42.64,42.73,80400.0,36.1709,36.1709,35.9266,36.0024,80400.0
2015-01-09 11:00:00,42.71,42.72,42.62,42.7,51400.0,35.9855,35.994,35.9097,35.9771,51400.0
2015-01-09 11:30:00,42.69,42.75,42.64,42.73,82000.0,35.9687,36.0192,35.9266,36.0024,82000.0
2015-01-09 12:00:00,42.73,42.88,42.72,42.77,74200.0,36.0024,36.1288,35.994,36.0361,74200.0
2015-01-09 12:30:00,42.77,42.79,42.68,42.68,48600.0,36.0361,36.0529,35.9603,35.9603,48600.0
2015-01-09 13:00:00,42.68,42.78,42.63,42.67,66300.0,35.9603,36.0445,35.9181,35.9518,66300.0
2015-01-09 13:30:00,42.68,42.76,42.65,42.7,54500.0,35.9603,36.0277,35.935,35.9771,54500.0
2015-01-09 14:00:00,42.7,42.7,42.55,42.55,59800.0,35.9771,35.9771,35.8507,35.8507,59800.0
2015-01-09 14:30:00,42.55,42.67,42.52,42.55,61800.0,35.8507,35.9518,35.8254,35.8507,61800.0
2015-01-09 15:00:00,42.54,42.58,42.48,42.52,250900.0,35.8423,35.876,35.7917,35.8254,250900.0
2015-01-09 15:30:00,42.52,42.61,42.43,42.48,361400.0,35.8254,35.9013,35.7496,35.7917,361400.0
2015-01-12 09:30:00,42.57,42.76,42.28,42.52,159600.0,35.8676,36.0277,35.6232,35.8254,159600.0
2015-01-12 10:00:00,42.54,42.63,42.37,42.47,44900.0,35.8423,35.9181,35.6991,35.7833,44900.0
2015-01-12 10:30:00,42.47,42.76,42.4,42.76,70200.0,35.7833,36.0277,35.7243,36.0277,70200.0
2015-01-12 11:00:00,42.76,43.01,42.76,42.99,89200.0,36.0277,36.2383,36.0277,36.2214,89200.0
2015-01-12 11:30:00,42.99,43.03,42.79,42.84,65400.0,36.2214,36.2551,36.0529,36.0951,65400.0
2015-01-12 12:00:00,42.83,42.95,42.78,42.8,75400.0,36.0866,36.1877,36.0445,36.0614,75400.0
2015-01-12 12:30:00,42.8,42.86,42.74,42.8,49700.0,36.0614,36.1119,36.0108,36.0614,49700.0
2015-01-12 13:00:00,42.81,42.83,42.65,42.66,37500.0,36.0698,36.0866,35.935,35.9434,37500.0
2015-01-12 13:30:00,42.65,42.91,42.63,42.89,60200.0,35.935,36.154,35.9181,36.1372,60200.0
2015-01-12 14:00:00,42.89,42.9,42.77,42.8,49800.0,36.1372,36.1456,36.0361,36.0614,49800.0
2015-01-12 14:30:00,42.8,42.93,42.77,42.9,60800.0,36.0614,36.1709,36.0361,36.1456,60800.0
2015-01-12 15:00:00,42.89,42.97,42.83,42.86,114000.0,36.1372,36.2046,36.0866,36.1119,114000.0
2015-01-12 15:30:00,42.87,43.05,42.82,42.97,202900.0,36.1203,36.272,36.0782,36.2046,202900.0
2015-01-13 09:30:00,43.16,43.66,43.03,43.56,98400.0,36.3647,36.786,36.2551,36.7017,98400.0
2015-01-13 10:00:00,43.57,43.6,43.47,43.53,222800.0,36.7101,36.7354,36.6259,36.6764,222800.0
2015-01-13 10:30:00,43.52,43.6,43.46,43.57,133000.0,36.668,36.7354,36.6174,36.7101,133000.0
2015-01-13 11:00:00,43.58,43.6,43.46,43.51,129100.0,36.7186,36.7354,36.6174,36.6596,129100.0
2015-01-13 11:30:00,43.52,43.55,43.44,43.5,84000.0,36.668,36.6933,36.6006,36.6511,84000.0
2015-01-13 12:00:00,43.5,43.53,43.37,43.38,139700.0,36.6511,36.6764,36.5416,36.55,139700.0
2015-01-13 12:30:00,43.38,43.39,43.28,43.33,106700.0,36.55,36.5585,36.4658,36.5079,106700.0
2015-01-13 13:00:00,43.33,43.34,43.1,43.12,98200.0,36.5079,36.5163,36.3141,36.331,98200.0
2015-01-13 13:30:00,43.12,43.12,42.8,42.87,188600.0,36.331,36.331,36.0614,36.1203,188600.0
2015-01-13 14:00:00,42.86,42.88,42.67,42.81,152100.0,36.1119,36.1288,35.9518,36.0698,152100.0
2015-01-13 14:30:00,42.82,42.9,42.68,42.7,87400.0,36.0782,36.1456,35.9603,35.9771,87400.0
2015-01-13 15:00:00,42.7,42.77,42.58,42.69,158000.0,35.9771,36.0361,35.876,35.9687,158000.0
2015-01-13 15:30:00,42.69,42.98,42.69,42.9,347500.0,35.9687,36.213,35.9687,36.1456,347500.0
2015-01-14 09:30:00,42.51,42.7,42.36,42.44,152600.0,35.817,35.9771,35.6906,35.758,152600.0
2015-01-14 10:00:00,42.45,42.65,42.39,42.46,118300.0,35.7665,35.935,35.7159,35.7749,118300.0
2015-01-14 10:30:00,42.45,42.45,42.24,42.43,117900.0,35.7665,35.7665,35.5895,35.7496,117900.0
2015-01-14 11:00:00,42.42,42.42,42.17,42.2,65000.0,35.7412,35.7412,35.5306,35.5558,65000.0
2015-01-14 11:30:00,42.2,42.32,42.17,42.17,57600.0,35.5558,35.6569,35.5306,35.5306,57600.0
2015-01-14 12:00:00,42.16,42.2,42.0,42.0,96300.0,35.5221,35.5558,35.3873,35.3873,96300.0
2015-01-14 12:30:00,42.0,42.09,41.93,41.98,193300.0,35.3873,35.4631,35.3283,35.3705,193300.0
2015-01-14 13:00:00,41.99,42.01,41.82,41.89,393700.0,35.3789,35.3957,35.2357,35.2946,393700.0
2015-01-14 13:30:00,41.88,41.9,41.73,41.8,228700.0,35.2862,35.3031,35.1598,35.2188,228700.0
2015-01-14 14:00:00,41.8,42.0,41.76,41.99,200100.0,35.2188,35.3873,35.1851,35.3789,200100.0
2015-01-14 14:30:00,41.98,42.06,41.8,41.81,153900.0,35.3705,35.4379,35.2188,35.2272,153900.0
2015-01-14 15:00:00,41.82,42.11,41.82,42.09,205300.0,35.2357,35.48,35.2357,35.4631,205300.0
2015-01-14 15:30:00,42.1,42.23,41.97,42.17,272800.0,35.4716,35.5811,35.362,35.5306,272800.0
2015-01-15 09:30:00,42.25,42.36,41.87,41.95,275500.0,35.598,35.6906,35.2778,35.3452,275500.0
2015-01-15 10:00:00,41.93,42.03,41.79,42.02,159600.0,35.3283,35.4126,35.2104,35.4042,159600.0
2015-01-15 10:30:00,42.05,42.19,41.93,41.98,75100.0,35.4294,35.5474,35.3283,35.3705,75100.0
2015-01-15 11:00:00,42.01,42.01,41.81,41.81,122900.0,35.3957,35.3957,35.2272,35.2272,122900.0
2015-01-15 11:30:00,41.8,42.03,41.79,41.87,203600.0,35.2188,35.4126,35.2104,35.2778,203600.0
2015-01-15 12:00:00,41.91,41.96,41.83,41.85,43900.0,35.3115,35.3536,35.2441,35.2609,43900.0
2015-01-15 12:30:00,41.82,41.82,41.7,41.73,182700.0,35.2357,35.2357,35.1346,35.1598,182700.0
2015-01-15 13:00:00,41.71,41.8,41.66,41.75,120700.0,35.143,35.2188,35.1008,35.1767,120700.0
2015-01-15 13:30:00,41.75,41.88,41.73,41.82,140100.0,35.1767,35.2862,35.1598,35.2357,140100.0
2015-01-15 14:00:00,41.83,41.86,41.79,41.82,65600.0,35.2441,35.2694,35.2104,35.2357,65600.0
2015-01-15 14:30:00,41.81,41.86,41.76,41.82,176300.0,35.2272,35.2694,35.1851,35.2357,176300.0
2015-01-15 15:00:00,41.83,41.84,41.59,41.64,201000.0,35.2441,35.2525,35.0419,35.084,201000.0
2015-01-15 15:30:00,41.64,41.66,41.49,41.6,611600.0,35.084,35.1008,34.9576,35.0503,611600.0
2015-01-16 09:30:00,41.56,41.91,41.49,41.77,157000.0,35.0166,35.3115,34.9576,35.1935,157000.0
2015-01-16 10:00:00,41.78,41.98,41.72,41.95,100600.0,35.202,35.3705,35.1514,35.3452,100600.0
2015-01-16 10:30:00,41.93,42.05,41.75,41.91,78500.0,35.3283,35.4294,35.1767,35.3115,78500.0
2015-01-16 11:00:00,41.92,41.92,41.58,41.59,281100.0,35.3199,35.3199,35.0334,35.0419,281100.0
2015-01-16 11:30:00,41.59,41.85,41.57,41.66,101900.0,35.0419,35.2609,35.025,35.1008,101900.0
2015-01-16 12:00:00,41.66,41.74,41.49,41.51,255900.0,35.1008,35.1683,34.9576,34.9745,255900.0
2015-01-16 12:30:00,41.51,41.74,41.5,41.58,139900.0,34.9745,35.1683,34.966,35.0334,139900.0
2015-01-16 13:00:00,41.56,41.59,41.32,41.36,182100.0,35.0166,35.0419,34.8144,34.8481,182100.0
2015-01-16 13:30:00,41.36,41.5,41.36,41.43,78800.0,34.8481,34.966,34.8481,34.9071,78800.0
2015-01-16 14:00:00,41.42,41.45,41.33,41.45,253700.0,34.8986,34.9239,34.8228,34.9239,253700.0
2015-01-16 14:30:00,41.45,41.74,41.42,41.73,153400.0,34.9239,35.1683,34.8986,35.1598,153400.0
2015-01-16 15:00:00,41.73,41.82,41.55,41.78,216800.0,35.1598,35.2357,35.0082,35.202,216800.0
2015-01-16 15:30:00,41.78,41.9,41.71,41.87,437500.0,35.202,35.3031,35.143,35.2778,437500.0
2015-01-20 09:30:00,42.07,42.31,41.75,41.8,106200.0,35.4463,35.6485,35.1767,35.2188,106200.0
2015-01-20 10:00:00,41.8,41.8,41.49,41.65,108400.0,35.2188,35.2188,34.9576,35.0924,108400.0
2015-01-20 10:30:00,41.65,41.65,41.33,41.54,113400.0,35.0924,35.0924,34.8228,34.9997,113400.0
2015-01-20 11:00:00,41.53,41.61,41.45,41.53,90400.0,34.9913,35.0587,34.9239,34.9913,90400.0
2015-01-20 11:30:00,41.52,41.53,41.25,41.28,119200.0,34.9829,34.9913,34.7554,34.7807,119200.0
2015-01-20 12:00:00,41.27,41.57,41.27,41.56,73300.0,34.7723,35.025,34.7723,35.0166,73300.0
2015-01-20 12:30:00,41.56,41.6,41.47,41.55,72200.0,35.0166,35.0503,34.9408,35.0082,72200.0
2015-01-20 13:00:00,41.55,41.7,41.5,41.64,89000.0,35.0082,35.1346,34.966,35.084,89000.0
2015-01-20 13:30:00,41.64,41.66,41.44,41.51,143100.0,35.084,35.1008,34.9155,34.9745,143100.0
2015-01-20 14:00:00,41.51,41.56,41.44,41.48,115600.0,34.9745,35.0166,34.9155,34.9492,115600.0
2015-01-20 14:30:00,41.49,41.75,41.49,41.75,103700.0,34.9576,35.1767,34.9576,35.1767,103700.0
2015-01-20 15:00:00,41.75,41.79,41.7,41.72,104700.0,35.1767,35.2104,35.1346,35.1514,104700.0
2015-01-20 15:30:00,41.72,41.73,41.53,41.6,347500.0,35.1514,35.1598,34.9913,35.0503,347500.0
2015-01-21 09:30:00,41.52,41.72,41.27,41.59,147000.0,34.9829,35.1514,34.7723,35.0419,147000.0
2015-01-21 10:00:00,41.59,41.74,41.54,41.59,78800.0,35.0419,35.1683,34.9997,35.0419,78800.0
2015-01-21 10:30:00,41.59,41.82,41.57,41.76,45000.0,35.0419,35.2357,35.025,35.1851,45000.0
2015-01-21 11:00:00,41.75,41.79,41.66,41.7,58700.0,35.1767,35.2104,35.1008,35.1346,58700.0
2015-01-21 11:30:00,41.71,41.73,41.66,41.7,47400.0,35.143,35.1598,35.1008,35.1346,47400.0
2015-01-21 12:00:00,41.69,41.88,41.69,41.87,67900.0,35.1261,35.2862,35.1261,35.2778,67900.0
2015-01-21 12:30:00,41.89,41.9,41.7,41.79,121500.0,35.2946,35.3031,35.1346,35.2104,121500.0
2015-01-21 13:00:00,41.79,41.87,41.73,41.75,35700.0,35.2104,35.2778,35.1598,35.1767,35700.0
2015-01-21 13:30:00,41.75,41.83,41.72,41.74,118400.0,35.1767,35.2441,35.1514,35.1683,118400.0
2015-01-21 14:00:00,41.73,41.76,41.65,41.7,58100.0,35.1598,35.1851,35.0924,35.1346,58100.0
2015-01-21 14:30:00,41.7,41.82,41.64,41.81,104000.0,35.1346,35.2357,35.084,35.2272,104000.0
2015-01-21 15:00:00,41.82,41.93,41.78,41.87,124800.0,35.2357,35.3283,35.202,35.2778,124800.0
2015-01-21 15:30:00,41.87,41.95,41.84,41.93,437600.0,35.2778,35.3452,35.2525,35.3283,437600.0
2015-01-22 09:30:00,42.0,42.38,41.81,41.94,131100.0,35.3873,35.7075,35.2272,35.3368,131100.0
2015-01-22 10:00:00,41.94,42.15,41.88,42.09,974400.0,35.3368,35.5137,35.2862,35.4631,974400.0
2015-01-22 10:30:00,42.07,42.4,42.03,42.33,285400.0,35.4463,35.7243,35.4126,35.6654,285400.0
2015-01-22 11:00:00,42.34,42.35,42.1,42.26,78000.0,35.6738,35.6822,35.4716,35.6064,78000.0
2015-01-22 11:30:00,42.26,42.35,42.2,42.35,90100.0,35.6064,35.6822,35.5558,35.6822,90100.0
2015-01-22 12:00:00,42.35,42.42,42.31,42.38,66400.0,35.6822,35.7412,35.6485,35.7075,66400.0
2015-01-22 12:30:00,42.39,42.4,42.21,42.21,70500.0,35.7159,35.7243,35.5643,35.5643,70500.0
2015-01-22 13:00:00,42.22,42.4,42.21,42.37,107200.0,35.5727,35.7243,35.5643,35.6991,107200.0
2015-01-22 13:30:00,42.38,42.64,42.38,42.63,102600.0,35.7075,35.9266,35.7075,35.9181,102600.0
2015-01-22 14:00:00,42.63,42.77,42.6,42.76,113700.0,35.9181,36.0361,35.8929,36.0277,113700.0
2015-01-22 14:30:00,42.76,43.07,42.76,43.03,154000.0,36.0277,36.2889,36.0277,36.2551,154000.0
2015-01-22 15:00:00,43.04,43.09,42.95,43.06,168400.0,36.2636,36.3057,36.1877,36.2804,168400.0
2015-01-22 15:30:00,43.05,43.09,42.92,43.04,389400.0,36.272,36.3057,36.1625,36.2636,389400.0
2015-01-23 09:30:00,43.08,43.11,42.07,42.09,254700.0,36.2973,36.3226,35.4463,35.4631,254700.0
2015-01-23 10:00:00,42.08,42.2,41.75,41.84,169900.0,35.4547,35.5558,35.1767,35.2525,169900.0
2015-01-23 10:30:00,41.83,41.83,41.34,41.53,449500.0,35.2441,35.2441,34.8312,34.9913,449500.0
2015-01-23 11:00:00,41.52,41.58,41.21,41.29,244600.0,34.9829,35.0334,34.7217,34.7891,244600.0
2015-01-23 11:30:00,41.29,41.29,41.04,41.11,226300.0,34.7891,34.7891,34.5785,34.6374,226300.0
2015-01-23 12:00:00,41.11,41.13,40.81,40.84,348000.0,34.6374,34.6543,34.3847,34.41,348000.0
2015-01-23 12:30:00,40.85,41.06,40.81,40.88,317000.0,34.4184,34.5953,34.3847,34.4437,317000.0
2015-01-23 13:00:00,40.87,40.88,40.66,40.68,236400.0,34.4352,34.4437,34.2583,34.2751,236400.0
2015-01-23 13:30:00,40.68,40.85,40.58,40.6,209400.0,34.2751,34.4184,34.1909,34.2077,209400.0
2015-01-23 14:00:00,40.59,40.81,40.49,40.7,327500.0,34.1993,34.3847,34.1151,34.292,327500.0
2015-01-23 14:30:00,40.71,40.72,40.39,40.41,253600.0,34.3004,34.3088,34.0308,34.0477,253600.0
2015-01-23 15:00:00,40.41,40.47,40.25,40.45,546900.0,34.0477,34.0982,33.9128,34.0814,546900.0
2015-01-23 15:30:00,40.44,40.45,39.88,40.02,1301600.0,34.0729,34.0814,33.6011,33.7191,1301600.0
2015-01-26 09:30:00,40.14,40.22,39.56,39.85,343300.0,33.8202,33.8876,33.3315,33.5758,343300.0
2015-01-26 10:00:00,39.85,40.1,39.78,39.95,333700.0,33.5758,33.7865,33.5168,33.6601,333700.0
2015-01-26 10:30:00,39.95,40.18,39.87,40.14,244500.0,33.6601,33.8539,33.5927,33.8202,244500.0
2015-01-26 11:00:00,40.14,40.17,40.01,40.05,124700.0,33.8202,33.8454,33.7106,33.7443,124700.0
2015-01-26 11:30:00,40.06,40.08,39.86,39.98,125200.0,33.7528,33.7696,33.5842,33.6854,125200.0
2015-01-26 12:00:00,39.97,40.1,39.88,39.92,118700.0,33.6769,33.7865,33.6011,33.6348,118700.0
2015-01-26 12:30:00,39.92,39.94,39.66,39.68,181100.0,33.6348,33.6517,33.4157,33.4326,181100.0
2015-01-26 13:00:00,39.69,39.77,39.55,39.56,127800.0,33.441,33.5084,33.3231,33.3315,127800.0
2015-01-26 13:30:00,39.56,39.72,39.54,39.64,151700.0,33.3315,33.4663,33.3146,33.3989,151700.0
2015-01-26 14:00:00,39.63,39.64,39.43,39.46,177000.0,33.3905,33.3989,33.222,33.2472,177000.0
2015-01-26 14:30:00,39.47,39.49,39.16,39.26,353700.0,33.2557,33.2725,32.9945,33.0787,353700.0
2015-01-26 15:00:00,39.25,39.47,39.25,39.37,408500.0,33.0703,33.2557,33.0703,33.1714,408500.0
2015-01-26 15:30:00,39.37,39.53,39.33,39.4,894400.0,33.1714,33.3062,33.1377,33.1967,894400.0
2015-01-27 09:30:00,38.79,39.22,38.7,39.13,347000.0,32.6827,33.045,32.6069,32.9692,347000.0
2015-01-27 10:00:00,39.13,39.14,38.58,38.58,360500.0,32.9692,32.9776,32.5058,32.5058,360500.0
2015-01-27 10:30:00,38.58,38.63,38.42,38.55,331400.0,32.5058,32.5479,32.371,32.4805,331400.0
2015-01-27 11:00:00,38.54,38.99,38.5,38.97,373400.0,32.4721,32.8512,32.4384,32.8344,373400.0
2015-01-27 11:30:00,38.97,39.19,38.84,38.89,478300.0,32.8344,33.0197,32.7248,32.767,478300.0
2015-01-27 12:00:00,38.9,39.22,38.88,39.21,515600.0,32.7754,33.045,32.7585,33.0366,515600.0
2015-01-27 12:30:00,39.21,39.36,39.18,39.3,107000.0,33.0366,33.163,33.0113,33.1124,107000.0
2015-01-27 13:00:00,39.31,39.63,39.28,39.59,79000.0,33.1208,33.3905,33.0956,33.3568,79000.0
2015-01-27 13:30:00,39.59,39.74,39.5,39.52,110100.0,33.3568,33.4831,33.2809,33.2978,110100.0
2015-01-27 14:00:00,39.52,39.86,39.5,39.8,259100.0,33.2978,33.5842,33.2809,33.5337,259100.0
2015-01-27 14:30:00,39.81,39.92,39.48,39.51,292200.0,33.5421,33.6348,33.2641,33.2894,292200.0
2015-01-27 15:00:00,39.52,39.59,39.3,39.31,204700.0,33.2978,33.3568,33.1124,33.1208,204700.0
2015-01-27 15:30:00,39.3,39.59,39.3,39.51,780700.0,33.1124,33.3568,33.1124,33.2894,780700.0
2015-01-28 09:30:00,39.99,39.99,39.57,39.72,73800.0,33.6938,33.6938,33.3399,33.4663,73800.0
2015-01-28 10:00:00,39.72,39.87,39.62,39.62,62600.0,33.4663,33.5927,33.382,33.382,62600.0
2015-01-28 10:30:00,39.61,39.67,39.35,39.38,77300.0,33.3736,33.4242,33.1545,33.1798,77300.0
2015-01-28 11:00:00,39.39,39.47,39.27,39.34,56700.0,33.1882,33.2557,33.0871,33.1461,56700.0
2015-01-28 11:30:00,39.32,39.6,39.29,39.56,92000.0,33.1293,33.3652,33.104,33.3315,92000.0
2015-01-28 12:00:00,39.59,39.82,39.56,39.82,65700.0,33.3568,33.5505,33.3315,33.5505,65700.0
2015-01-28 12:30:00,39.81,39.94,39.73,39.92,118000.0,33.5421,33.6517,33.4747,33.6348,118000.0
2015-01-28 13:00:00,39.89,39.91,39.75,39.82,101900.0,33.6095,33.6264,33.4916,33.5505,101900.0
2015-01-28 13:30:00,39.83,39.87,39.73,39.74,89100.0,33.559,33.5927,33.4747,33.4831,89100.0
2015-01-28 14:00:00,39.75,40.04,39.67,39.72,123100.0,33.4916,33.7359,33.4242,33.4663,123100.0
2015-01-28 14:30:00,39.71,39.79,39.55,39.73,93700.0,33.4579,33.5253,33.3231,33.4747,93700.0
2015-01-28 15:00:00,39.73,39.83,39.47,39.53,102400.0,33.4747,33.559,33.2557,33.3062,102400.0
2015-01-28 15:30:00,39.53,39.55,39.33,39.45,417000.0,33.3062,33.3231,33.1377,33.2388,417000.0
2015-01-29 09:30:00,39.42,40.04,39.42,40.04,234400.0,33.2135,33.7359,33.2135,33.7359,234400.0
2015-01-29 10:00:00,40.0,40.04,39.69,39.84,163900.0,33.7022,33.7359,33.441,33.5674,163900.0
2015-01-29 10:30:00,39.84,39.9,39.61,39.78,416200.0,33.5674,33.618,33.3736,33.5168,416200.0
2015-01-29 11:00:00,39.79,39.96,39.71,39.96,144700.0,33.5253,33.6685,33.4579,33.6685,144700.0
2015-01-29 11:30:00,39.96,40.04,39.91,40.0,188800.0,33.6685,33.7359,33.6264,33.7022,188800.0
2015-01-29 12:00:00,40.01,40.11,39.98,40.04,161000.0,33.7106,33.7949,33.6854,33.7359,161000.0
2015-01-29 12:30:00,40.03,40.08,39.75,39.86,137100.0,33.7275,33.7696,33.4916,33.5842,137100.0
2015-01-29 13:00:00,39.87,39.97,39.79,39.97,97100.0,33.5927,33.6769,33.5253,33.6769,97100.0
2015-01-29 13:30:00,39.98,40.33,39.94,40.28,154700.0,33.6854,33.9803,33.6517,33.9381,154700.0
2015-01-29 14:00:00,40.28,40.59,40.26,40.59,342900.0,33.9381,34.1993,33.9213,34.1993,342900.0
2015-01-29 14:30:00,40.59,40.65,40.5,40.6,310900.0,34.1993,34.2499,34.1235,34.2077,310900.0
2015-01-29 15:00:00,40.6,40.85,40.58,40.8,262100.0,34.2077,34.4184,34.1909,34.3763,262100.0
2015-01-29 15:30:00,40.81,40.84,40.59,40.73,768200.0,34.3847,34.41,34.1993,34.3173,768200.0
2015-01-30 09:30:00,40.27,40.77,40.26,40.49,93200.0,33.9297,34.351,33.9213,34.1151,93200.0
2015-01-30 10:00:00,40.47,40.57,40.4,40.47,143800.0,34.0982,34.1825,34.0392,34.0982,143800.0
2015-01-30 10:30:00,40.48,40.52,40.33,40.45,144100.0,34.1066,34.1403,33.9803,34.0814,144100.0
2015-01-30 11:00:00,40.45,40.5,40.24,40.37,62100.0,34.0814,34.1235,33.9044,34.014,62100.0
2015-01-30 11:30:00,40.36,40.57,40.35,40.55,102500.0,34.0055,34.1825,33.9971,34.1656,102500.0
2015-01-30 12:00:00,40.56,40.8,40.56,40.76,75100.0,34.174,34.3763,34.174,34.3425,75100.0
2015-01-30 12:30:00,40.76,40.76,40.56,40.59,43900.0,34.3425,34.3425,34.174,34.1993,43900.0
2015-01-30 13:00:00,40.59,40.64,40.45,40.58,35700.0,34.1993,34.2414,34.0814,34.1909,35700.0
2015-01-30 13:30:00,40.56,40.71,40.52,40.69,84000.0,34.174,34.3004,34.1403,34.2836,84000.0
2015-01-30 14:00:00,40.7,40.9,40.66,40.9,73300.0,34.292,34.4605,34.2583,34.4605,73300.0
2015-01-30 14:30:00,40.9,40.93,40.67,40.72,165600.0,34.4605,34.4858,34.2667,34.3088,165600.0
2015-01-30 15:00:00,40.7,40.77,40.43,40.64,188900.0,34.292,34.351,34.0645,34.2414,188900.0
2015-01-30 15:30:00,40.64,40.69,40.47,40.51,454700.0,34.2414,34.2836,34.0982,34.1319,454700.0
2015-02-02 09:30:00,40.63,40.86,40.5,40.51,128600.0,34.233,34.4268,34.1235,34.1319,128600.0
2015-02-02 10:00:00,40.51,40.51,40.11,40.24,189800.0,34.1319,34.1319,33.7949,33.9044,189800.0
2015-02-02 10:30:00,40.24,40.46,40.22,40.43,132200.0,33.9044,34.0898,33.8876,34.0645,132200.0
2015-02-02 11:00:00,40.43,40.65,40.43,40.61,110900.0,34.0645,34.2499,34.0645,34.2162,110900.0
2015-02-02 11:30:00,40.6,40.8,40.6,40.65,90200.0,34.2077,34.3763,34.2077,34.2499,90200.0
2015-02-02 12:00:00,40.64,40.66,40.37,40.37,255800.0,34.2414,34.2583,34.014,34.014,255800.0
2015-02-02 12:30:00,40.39,40.4,40.18,40.2,133000.0,34.0308,34.0392,33.8539,33.8707,133000.0
2015-02-02 13:00:00,40.19,40.47,40.19,40.45,259900.0,33.8623,34.0982,33.8623,34.0814,259900.0
2015-02-02 13:30:00,40.45,40.54,40.21,40.26,75300.0,34.0814,34.1572,33.8791,33.9213,75300.0
2015-02-02 14:00:00,40.25,40.47,40.24,40.42,110600.0,33.9128,34.0982,33.9044,34.0561,110600.0
2015-02-02 14:30:00,40.44,40.45,40.13,40.18,120200.0,34.0729,34.0814,33.8117,33.8539,120200.0
2015-02-02 15:00:00,40.17,40.38,40.16,40.26,134700.0,33.8454,34.0224,33.837,33.9213,134700.0
2015-02-02 15:30:00,40.27,40.69,40.27,40.51,529100.0,33.9297,34.2836,33.9297,34.1319,529100.0
2015-02-03 09:30:00,40.67,41.61,40.49,41.05,183200.0,34.2667,35.0587,34.1151,34.5869,183200.0
2015-02-03 10:00:00,41.03,41.04,40.78,41.04,150000.0,34.57,34.5785,34.3594,34.5785,150000.0
2015-02-03 10:30:00,41.05,41.14,40.88,40.88,78500.0,34.5869,34.6627,34.4437,34.4437,78500.0
2015-02-03 11:00:00,40.86,41.21,40.85,41.08,60600.0,34.4268,34.7217,34.4184,34.6122,60600.0
2015-02-03 11:30:00,41.08,41.29,41.06,41.15,58500.0,34.6122,34.7891,34.5953,34.6711,58500.0
2015-02-03 12:00:00,41.13,41.26,41.08,41.2,38500.0,34.6543,34.7638,34.6122,34.7133,38500.0
2015-02-03 12:30:00,41.2,41.23,41.0,41.16,42800.0,34.7133,34.7385,34.5448,34.6796,42800.0
2015-02-03 13:00:00,41.16,41.31,41.12,41.25,60200.0,34.6796,34.806,34.6459,34.7554,60200.0
2015-02-03 13:30:00,41.24,41.45,41.19,41.41,150200.0,34.747,34.9239,34.7048,34.8902,150200.0
2015-02-03 14:00:00,41.42,41.55,41.3,41.32,201600.0,34.8986,35.0082,34.7975,34.8144,201600.0
2015-02-03 14:30:00,41.33,41.4,41.22,41.4,93700.0,34.8228,34.8818,34.7301,34.8818,93700.0
2015-02-03 15:00:00,41.41,41.52,41.36,41.48,218700.0,34.8902,34.9829,34.8481,34.9492,218700.0
2015-02-03 15:30:00,41.48,41.53,41.39,41.52,536400.0,34.9492,34.9913,34.8734,34.9829,536400.0
2015-02-04 09:30:00,41.28,41.42,41.08,41.37,109900.0,34.7807,34.8986,34.6122,34.8565,109900.0
2015-02-04 10:00:00,41.37,41.55,41.28,41.53,95100.0,34.8565,35.0082,34.7807,34.9913,95100.0
2015-02-04 10:30:00,41.51,41.58,41.37,41.54,144200.0,34.9745,35.0334,34.8565,34.9997,144200.0
2015-02-04 11:00:00,41.52,41.69,41.44,41.68,78900.0,34.9829,35.1261,34.9155,35.1177,78900.0
2015-02-04 11:30:00,41.69,41.81,41.66,41.68,77200.0,35.1261,35.2272,35.1008,35.1177,77200.0
2015-02-04 12:00:00,41.67,41.67,41.41,41.42,51200.0,35.1093,35.1093,34.8902,34.8986,51200.0
2015-02-04 12:30:00,41.42,41.5,41.41,41.45,54400.0,34.8986,34.966,34.8902,34.9239,54400.0
2015-02-04 13:00:00,41.45,41.56,41.44,41.54,46300.0,34.9239,35.0166,34.9155,34.9997,46300.0
2015-02-04 13:30:00,41.54,41.68,41.54,41.63,63600.0,34.9997,35.1177,34.9997,35.0756,63600.0
2015-02-04 14:00:00,41.65,41.76,41.55,41.61,64700.0,35.0924,35.1851,35.0082,35.0587,64700.0
2015-02-04 14:30:00,41.62,41.67,41.58,41.64,98100.0,35.0671,35.1093,35.0334,35.084,98100.0
2015-02-04 15:00:00,41.65,41.88,41.58,41.88,87000.0,35.0924,35.2862,35.0334,35.2862,87000.0
2015-02-04 15:30:00,41.88,41.93,41.48,41.65,459500.0,35.2862,35.3283,34.9492,35.0924,459500.0
2015-02-05 09:30:00,41.86,42.22,41.75,42.22,61700.0,35.2694,35.5727,35.1767,35.5727,61700.0
2015-02-05 10:00:00,42.22,42.43,42.12,42.42,116900.0,35.5727,35.7496,35.4884,35.7412,116900.0
2015-02-05 10:30:00,42.42,42.54,42.31,42.32,116300.0,35.7412,35.8423,35.6485,35.6569,116300.0
2015-02-05 11:00:00,42.31,42.33,42.19,42.24,90300.0,35.6485,35.6654,35.5474,35.5895,90300.0
2015-02-05 11:30:00,42.24,42.25,42.09,42.2,94400.0,35.5895,35.598,35.4631,35.5558,94400.0
2015-02-05 12:00:00,42.2,42.22,42.12,42.19,50000.0,35.5558,35.5727,35.4884,35.5474,50000.0
2015-02-05 12:30:00,42.19,42.31,42.17,42.24,52500.0,35.5474,35.6485,35.5306,35.5895,52500.0
2015-02-05 13:00:00,42.24,42.25,42.16,42.19,224200.0,35.5895,35.598,35.5221,35.5474,224200.0
2015-02-05 13:30:00,42.19,42.19,42.07,42.07,59600.0,35.5474,35.5474,35.4463,35.4463,59600.0
2015-02-05 14:00:00,42.08,42.11,41.85,41.91,204700.0,35.4547,35.48,35.2609,35.3115,204700.0
2015-02-05 14:30:00,41.91,42.03,41.82,41.97,170200.0,35.3115,35.4126,35.2357,35.362,170200.0
2015-02-05 15:00:00,41.97,42.15,41.96,42.15,66000.0,35.362,35.5137,35.3536,35.5137,66000.0
2015-02-05 15:30:00,42.15,42.18,41.93,41.96,603900.0,35.5137,35.539,35.3283,35.3536,603900.0
2015-02-06 09:30:00,42.02,42.08,41.71,41.78,358100.0,35.4042,35.4547,35.143,35.202,358100.0
2015-02-06 10:00:00,41.79,41.85,41.66,41.82,228200.0,35.2104,35.2609,35.1008,35.2357,228200.0
2015-02-06 10:30:00,41.83,41.97,41.7,41.72,181100.0,35.2441,35.362,35.1346,35.1514,181100.0
2015-02-06 11:00:00,41.73,41.75,41.63,41.68,200900.0,35.1598,35.1767,35.0756,35.1177,200900.0
2015-02-06 11:30:00,41.67,41.86,41.65,41.78,617300.0,35.1093,35.2694,35.0924,35.202,617300.0
2015-02-06 12:00:00,41.8,41.94,41.78,41.82,107300.0,35.2188,35.3368,35.202,35.2357,107300.0
2015-02-06 12:30:00,41.81,41.82,41.62,41.7,97800.0,35.2272,35.2357,35.0671,35.1346,97800.0
2015-02-06 13:00:00,41.7,41.72,41.45,41.54,69200.0,35.1346,35.1514,34.9239,34.9997,69200.0
2015-02-06 13:30:00,41.55,41.65,41.51,41.61,121600.0,35.0082,35.0924,34.9745,35.0587,121600.0
2015-02-06 14:00:00,41.61,41.61,41.5,41.55,133000.0,35.0587,35.0587,34.966,35.0082,133000.0
2015-02-06 14:30:00,41.56,41.67,41.49,41.5,117300.0,35.0166,35.1093,34.9576,34.966,117300.0
2015-02-06 15:00:00,41.49,41.52,41.37,41.41,131800.0,34.9576,34.9829,34.8565,34.8902,131800.0
2015-02-06 15:30:00,41.41,41.52,41.38,41.48,394900.0,34.8902,34.9829,34.8649,34.9492,394900.0
2015-02-09 09:30:00,41.18,41.46,41.05,41.24,207200.0,34.6964,34.9323,34.5869,34.747,207200.0
2015-02-09 10:00:00,41.24,41.38,41.11,41.16,261500.0,34.747,34.8649,34.6374,34.6796,261500.0
2015-02-09 10:30:00,41.15,41.3,41.11,41.11,194300.0,34.6711,34.7975,34.6374,34.6374,194300.0
2015-02-09 11:00:00,41.13,41.38,41.13,41.27,150600.0,34.6543,34.8649,34.6543,34.7723,150600.0
2015-02-09 11:30:00,41.27,41.29,40.96,40.98,320700.0,34.7723,34.7891,34.5111,34.5279,320700.0
2015-02-09 12:00:00,40.98,40.99,40.57,40.69,625400.0,34.5279,34.5363,34.1825,34.2836,625400.0
2015-02-09 12:30:00,40.69,40.97,40.68,40.97,208900.0,34.2836,34.5195,34.2751,34.5195,208900.0
2015-02-09 13:00:00,40.96,41.03,40.79,40.79,191300.0,34.5111,34.57,34.3678,34.3678,191300.0
2015-02-09 13:30:00,40.8,40.81,40.75,40.8,242300.0,34.3763,34.3847,34.3341,34.3763,242300.0
2015-02-09 14:00:00,40.8,40.83,40.59,40.63,296500.0,34.3763,34.4015,34.1993,34.233,296500.0
2015-02-09 14:30:00,40.64,40.81,40.62,40.76,384300.0,34.2414,34.3847,34.2246,34.3425,384300.0
2015-02-09 15:00:00,40.76,40.97,40.63,40.97,321900.0,34.3425,34.5195,34.233,34.5195,321900.0
2015-02-09 15:30:00,40.98,41.01,40.8,40.92,842700.0,34.5279,34.5532,34.3763,34.4774,842700.0
2015-02-10 09:30:00,43.49,45.21,42.86,44.8,1222700.0,36.6427,38.0919,36.1119,37.7465,1222700.0
2015-02-10 10:00:00,44.82,45.56,44.82,45.02,1190100.0,37.7633,38.3868,37.7633,37.9318,1190100.0
2015-02-10 10:30:00,45.02,45.45,44.9,45.21,740800.0,37.9318,38.2941,37.8307,38.0919,740800.0
2015-02-10 11:00:00,45.22,45.65,45.05,45.49,529100.0,38.1003,38.4626,37.9571,38.3278,529100.0
2015-02-10 11:30:00,45.5,45.5,44.85,45.18,441100.0,38.3363,38.3363,37.7886,38.0666,441100.0
2015-02-10 12:00:00,45.17,45.44,45.04,45.2,263000.0,38.0582,38.2857,37.9487,38.0835,263000.0
2015-02-10 12:30:00,45.24,45.38,44.84,45.2,293500.0,38.1172,38.2352,37.7802,38.0835,293500.0
2015-02-10 13:00:00,45.2,45.45,45.09,45.31,236500.0,38.0835,38.2941,37.9908,38.1762,236500.0
2015-02-10 13:30:00,45.31,45.4,45.16,45.3,307000.0,38.1762,38.252,38.0498,38.1677,307000.0
2015-02-10 14:00:00,45.3,45.39,45.22,45.24,282200.0,38.1677,38.2436,38.1003,38.1172,282200.0
2015-02-10 14:30:00,45.23,45.4,45.12,45.37,280600.0,38.1088,38.252,38.0161,38.2267,280600.0
2015-02-10 15:00:00,45.38,45.41,45.19,45.29,472000.0,38.2352,38.2604,38.0751,38.1593,472000.0
2015-02-10 15:30:00,45.29,45.4,45.08,45.27,1004100.0,38.1593,38.252,37.9824,38.1425,1004100.0
2015-02-11 09:30:00,45.28,45.79,45.24,45.44,198700.0,38.1509,38.5806,38.1172,38.2857,198700.0
2015-02-11 10:00:00,45.44,45.45,45.13,45.28,190100.0,38.2857,38.2941,38.0245,38.1509,190100.0
2015-02-11 10:30:00,45.28,45.29,45.05,45.22,266600.0,38.1509,38.1593,37.9571,38.1003,266600.0
2015-02-11 11:00:00,45.23,45.39,45.06,45.08,200400.0,38.1088,38.2436,37.9655,37.9824,200400.0
2015-02-11 11:30:00,45.08,45.19,45.01,45.11,136000.0,37.9824,38.0751,37.9234,38.0077,136000.0
2015-02-11 12:00:00,45.1,45.15,44.91,44.95,104400.0,37.9992,38.0414,37.8392,37.8729,104400.0
2015-02-11 12:30:00,44.95,45.06,44.92,44.99,145800.0,37.8729,37.9655,37.8476,37.9066,145800.0
2015-02-11 13:00:00,44.99,45.09,44.92,45.02,162800.0,37.9066,37.9908,37.8476,37.9318,162800.0
2015-02-11 13:30:00,45.02,45.05,44.78,44.91,191700.0,37.9318,37.9571,37.7296,37.8392,191700.0
2015-02-11 14:00:00,44.91,45.07,44.84,44.85,201400.0,37.8392,37.974,37.7802,37.7886,201400.0
2015-02-11 14:30:00,44.85,45.13,44.79,45.12,229100.0,37.7886,38.0245,37.738,38.0161,229100.0
2015-02-11 15:00:00,45.12,45.32,44.94,45.29,323500.0,38.0161,38.1846,37.8644,38.1593,323500.0
2015-02-11 15:30:00,45.29,45.29,45.05,45.24,575300.0,38.1593,38.1593,37.9571,38.1172,575300.0
2015-02-12 09:30:00,45.4,45.73,45.38,45.57,104100.0,38.252,38.53,38.2352,38.3952,104100.0
2015-02-12 10:00:00,45.58,45.97,45.56,45.85,131500.0,38.4037,38.7323,38.3868,38.6312,131500.0
2015-02-12 10:30:00,45.85,46.01,45.79,45.92,139700.0,38.6312,38.766,38.5806,38.6901,139700.0
2015-02-12 11:00:00,45.92,45.98,45.84,45.94,128200.0,38.6901,38.7407,38.6227,38.707,128200.0
2015-02-12 11:30:00,45.94,46.01,45.8,45.81,161300.0,38.707,38.766,38.589,38.5975,161300.0
2015-02-12 12:00:00,45.82,46.13,45.81,46.11,131600.0,38.6059,38.8671,38.5975,38.8502,131600.0
2015-02-12 12:30:00,46.11,46.29,46.04,46.28,122700.0,38.8502,39.0019,38.7912,38.9935,122700.0
2015-02-12 13:00:00,46.28,46.33,46.05,46.07,135800.0,38.9935,39.0356,38.7997,38.8165,135800.0
2015-02-12 13:30:00,46.07,46.14,46.0,46.01,131100.0,38.8165,38.8755,38.7575,38.766,131100.0
2015-02-12 14:00:00,46.0,46.08,45.92,45.98,143900.0,38.7575,38.8249,38.6901,38.7407,143900.0
2015-02-12 14:30:00,45.98,46.24,45.9,46.24,243200.0,38.7407,38.9598,38.6733,38.9598,243200.0
2015-02-12 15:00:00,46.24,46.31,46.14,46.16,208000.0,38.9598,39.0187,38.8755,38.8923,208000.0
2015-02-12 15:30:00,46.17,46.26,46.1,46.23,550200.0,38.9008,38.9766,38.8418,38.9513,550200.0
2015-02-13 09:30:00,46.37,46.39,46.14,46.3,100300.0,39.0693,39.0861,38.8755,39.0103,100300.0
2015-02-13 10:00:00,46.3,46.34,46.15,46.34,71500.0,39.0103,39.044,38.8839,39.044,71500.0
2015-02-13 10:30:00,46.34,46.42,46.15,46.2,87300.0,39.044,39.1114,38.8839,38.926,87300.0
2015-02-13 11:00:00,46.21,46.31,46.09,46.1,69500.0,38.9345,39.0187,38.8334,38.8418,69500.0
2015-02-13 11:30:00,46.1,46.18,46.05,46.06,85600.0,38.8418,38.9092,38.7997,38.8081,85600.0
2015-02-13 12:00:00,46.06,46.07,46.0,46.04,56900.0,38.8081,38.8165,38.7575,38.7912,56900.0
2015-02-13 12:30:00,46.04,46.14,45.99,46.09,74000.0,38.7912,38.8755,38.7491,38.8334,74000.0
2015-02-13 13:00:00,46.1,46.24,46.0,46.0,83800.0,38.8418,38.9598,38.7575,38.7575,83800.0
2015-02-13 13:30:00,46.0,46.0,45.85,45.95,72800.0,38.7575,38.7575,38.6312,38.7154,72800.0
2015-02-13 14:00:00,45.96,46.05,45.84,46.0,93800.0,38.7238,38.7997,38.6227,38.7575,93800.0
2015-02-13 14:30:00,45.99,46.0,45.78,45.87,96200.0,38.7491,38.7575,38.5722,38.648,96200.0
2015-02-13 15:00:00,45.86,46.02,45.82,45.93,114500.0,38.6396,38.7744,38.6059,38.6986,114500.0
2015-02-13 15:30:00,45.94,46.12,45.91,46.07,406500.0,38.707,38.8586,38.6817,38.8165,406500.0
2015-02-17 09:30:00,45.88,46.44,45.77,46.12,164500.0,38.6564,39.1283,38.5638,38.8586,164500.0
2015-02-17 10:00:00,46.11,46.15,45.98,46.13,73400.0,38.8502,38.8839,38.7407,38.8671,73400.0
2015-02-17 10:30:00,46.14,46.22,46.07,46.15,67900.0,38.8755,38.9429,38.8165,38.8839,67900.0
2015-02-17 11:00:00,46.15,46.34,46.13,46.29,93100.0,38.8839,39.044,38.8671,39.0019,93100.0
2015-02-17 11:30:00,46.29,46.46,46.26,46.44,81800.0,39.0019,39.1451,38.9766,39.1283,81800.0
2015-02-17 12:00:00,46.45,46.73,46.45,46.73,307800.0,39.1367,39.3726,39.1367,39.3726,307800.0
2015-02-17 12:30:00,46.72,46.75,46.66,46.74,67300.0,39.3642,39.3895,39.3136,39.381,67300.0
2015-02-17 13:00:00,46.74,46.89,46.72,46.84,83700.0,39.381,39.5074,39.3642,39.4653,83700.0
2015-02-17 13:30:00,46.84,46.88,46.84,46.86,86200.0,39.4653,39.499,39.4653,39.4821,86200.0
2015-02-17 14:00:00,46.86,46.9,46.83,46.88,101000.0,39.4821,39.5158,39.4569,39.499,101000.0
2015-02-17 14:30:00,46.88,46.91,46.7,46.71,107400.0,39.499,39.5243,39.3473,39.3558,107400.0
2015-02-17 15:00:00,46.71,46.73,46.61,46.69,145400.0,39.3558,39.3726,39.2715,39.3389,145400.0
2015-02-17 15:30:00,46.69,46.69,46.55,46.66,294600.0,39.3389,39.3389,39.2209,39.3136,294600.0
2015-02-18 09:30:00,46.76,46.86,46.37,46.38,52500.0,39.3979,39.4821,39.0693,39.0777,52500.0
2015-02-18 10:00:00,46.37,46.42,46.26,46.42,110500.0,39.0693,39.1114,38.9766,39.1114,110500.0
2015-02-18 10:30:00,46.42,46.45,46.35,46.35,70900.0,39.1114,39.1367,39.0524,39.0524,70900.0
2015-02-18 11:00:00,46.35,46.51,46.34,46.51,79800.0,39.0524,39.1872,39.044,39.1872,79800.0
2015-02-18 11:30:00,46.51,46.65,46.51,46.58,37500.0,39.1872,39.3052,39.1872,39.2462,37500.0
2015-02-18 12:00:00,46.58,46.68,46.57,46.59,43800.0,39.2462,39.3305,39.2378,39.2546,43800.0
2015-02-18 12:30:00,46.59,46.65,46.5,46.64,50000.0,39.2546,39.3052,39.1788,39.2968,50000.0
2015-02-18 13:00:00,46.64,46.75,46.62,46.71,41800.0,39.2968,39.3895,39.2799,39.3558,41800.0
2015-02-18 13:30:00,46.71,46.74,46.63,46.71,49900.0,39.3558,39.381,39.2883,39.3558,49900.0
2015-02-18 14:00:00,46.72,46.99,46.71,46.94,97600.0,39.3642,39.5917,39.3558,39.5495,97600.0
2015-02-18 14:30:00,46.94,47.0,46.9,46.98,150300.0,39.5495,39.6001,39.5158,39.5832,150300.0
2015-02-18 15:00:00,46.99,47.06,46.97,47.03,99700.0,39.5917,39.6506,39.5748,39.6254,99700.0
2015-02-18 15:30:00,47.03,47.1,46.93,47.05,301200.0,39.6254,39.6843,39.5411,39.6422,301200.0
2015-02-19 09:30:00,47.14,47.27,46.64,46.94,266700.0,39.7181,39.8276,39.2968,39.5495,266700.0
2015-02-19 10:00:00,46.95,47.04,46.8,47.0,102400.0,39.558,39.6338,39.4316,39.6001,102400.0
2015-02-19 10:30:00,47.0,47.1,46.99,47.09,35200.0,39.6001,39.6843,39.5917,39.6759,35200.0
2015-02-19 11:00:00,47.1,47.21,46.98,47.2,44600.0,39.6843,39.777,39.5832,39.7686,44600.0
2015-02-19 11:30:00,47.2,47.49,47.19,47.47,116500.0,39.7686,40.0129,39.7602,39.9961,116500.0
2015-02-19 12:00:00,47.47,47.51,47.42,47.42,54900.0,39.9961,40.0298,39.954,39.954,54900.0
2015-02-19 12:30:00,47.42,47.48,47.31,47.43,96800.0,39.954,40.0045,39.8613,39.9624,96800.0
2015-02-19 13:00:00,47.44,47.47,47.34,47.42,52900.0,39.9708,39.9961,39.8866,39.954,52900.0
2015-02-19 13:30:00,47.42,47.49,47.41,47.48,42100.0,39.954,40.0129,39.9455,40.0045,42100.0
2015-02-19 14:00:00,47.48,47.51,47.41,47.43,46000.0,40.0045,40.0298,39.9455,39.9624,46000.0
2015-02-19 14:30:00,47.42,47.58,47.41,47.58,94000.0,39.954,40.0888,39.9455,40.0888,94000.0
2015-02-19 15:00:00,47.58,47.67,47.56,47.64,153600.0,40.0888,40.1646,40.0719,40.1393,153600.0
2015-02-19 15:30:00,47.65,47.7,47.57,47.69,402200.0,40.1478,40.1899,40.0803,40.1815,402200.0
2015-02-20 09:30:00,47.5,47.61,47.39,47.43,155500.0,40.0214,40.1141,39.9287,39.9624,155500.0
2015-02-20 10:00:00,47.43,47.43,47.17,47.27,141600.0,39.9624,39.9624,39.7433,39.8276,141600.0
2015-02-20 10:30:00,47.26,47.57,47.23,47.38,76000.0,39.8192,40.0803,39.7939,39.9203,76000.0
2015-02-20 11:00:00,47.39,47.63,47.38,47.63,92200.0,39.9287,40.1309,39.9203,40.1309,92200.0
2015-02-20 11:30:00,47.62,47.62,47.4,47.52,63700.0,40.1225,40.1225,39.9371,40.0382,63700.0
2015-02-20 12:00:00,47.53,47.74,47.52,47.72,33000.0,40.0466,40.2236,40.0382,40.2067,33000.0
2015-02-20 12:30:00,47.71,47.9,47.71,47.85,128100.0,40.1983,40.3584,40.1983,40.3163,128100.0
2015-02-20 13:00:00,47.85,48.0,47.85,48.0,65200.0,40.3163,40.4426,40.3163,40.4426,65200.0
2015-02-20 13:30:00,48.0,48.31,47.98,48.29,158600.0,40.4426,40.7038,40.4258,40.687,158600.0
2015-02-20 14:00:00,48.3,48.44,48.22,48.22,142100.0,40.6954,40.8134,40.628,40.628,142100.0
2015-02-20 14:30:00,48.21,48.31,48.21,48.28,75900.0,40.6196,40.7038,40.6196,40.6786,75900.0
2015-02-20 15:00:00,48.29,48.35,48.23,48.29,96700.0,40.687,40.7375,40.6364,40.687,96700.0
2015-02-20 15:30:00,48.29,48.31,48.11,48.18,227100.0,40.687,40.7038,40.5353,40.5943,227100.0
2015-02-23 09:30:00,47.9,48.16,47.59,47.75,74600.0,40.3584,40.5775,40.0972,40.232,74600.0
2015-02-23 10:00:00,47.76,47.79,47.6,47.78,105200.0,40.2404,40.2657,40.1056,40.2573,105200.0
2015-02-23 10:30:00,47.78,47.83,47.73,47.73,63600.0,40.2573,40.2994,40.2152,40.2152,63600.0
2015-02-23 11:00:00,47.73,47.77,47.46,47.75,201900.0,40.2152,40.2489,39.9877,40.232,201900.0
2015-02-23 11:30:00,47.75,47.89,47.7,47.88,52500.0,40.232,40.35,40.1899,40.3415,52500.0
2015-02-23 12:00:00,47.88,47.94,47.69,47.7,64200.0,40.3415,40.3921,40.1815,40.1899,64200.0
2015-02-23 12:30:00,47.7,47.75,47.64,47.67,31900.0,40.1899,40.232,40.1393,40.1646,31900.0
2015-02-23 13:00:00,47.66,47.99,47.65,47.97,73200.0,40.1562,40.4342,40.1478,40.4174,73200.0
2015-02-23 13:30:00,47.96,47.96,47.64,47.64,75800.0,40.4089,40.4089,40.1393,40.1393,75800.0
2015-02-23 14:00:00,47.64,47.88,47.61,47.86,73700.0,40.1393,40.3415,40.1141,40.3247,73700.0
2015-02-23 14:30:00,47.86,47.89,47.75,47.84,59100.0,40.3247,40.35,40.232,40.3078,59100.0
2015-02-23 15:00:00,47.84,47.9,47.79,47.82,77500.0,40.3078,40.3584,40.2657,40.291,77500.0
2015-02-23 15:30:00,47.81,47.95,47.79,47.9,188700.0,40.2826,40.4005,40.2657,40.3584,188700.0
2015-02-24 09:30:00,47.6,47.93,47.56,47.92,52700.0,40.1056,40.3837,40.0719,40.3752,52700.0
2015-02-24 10:00:00,47.9,48.27,47.78,48.22,59900.0,40.3584,40.6701,40.2573,40.628,59900.0
2015-02-24 10:30:00,48.22,48.37,48.17,48.35,84000.0,40.628,40.7544,40.5859,40.7375,84000.0
2015-02-24 11:00:00,48.36,48.37,48.25,48.31,86000.0,40.746,40.7544,40.6533,40.7038,86000.0
2015-02-24 11:30:00,48.31,48.4,48.16,48.27,103000.0,40.7038,40.7797,40.5775,40.6701,103000.0
2015-02-24 12:00:00,48.26,48.35,48.19,48.22,37600.0,40.6617,40.7375,40.6027,40.628,37600.0
2015-02-24 12:30:00,48.21,48.31,48.1,48.29,52400.0,40.6196,40.7038,40.5269,40.687,52400.0
2015-02-24 13:00:00,48.28,48.3,48.2,48.25,31300.0,40.6786,40.6954,40.6112,40.6533,31300.0
2015-02-24 13:30:00,48.25,48.42,48.25,48.36,37500.0,40.6533,40.7965,40.6533,40.746,37500.0
2015-02-24 14:00:00,48.36,48.4,48.27,48.35,50400.0,40.746,40.7797,40.6701,40.7375,50400.0
2015-02-24 14:30:00,48.35,48.44,48.32,48.38,44600.0,40.7375,40.8134,40.7123,40.7628,44600.0
2015-02-24 15:00:00,48.38,48.41,48.33,48.35,60300.0,40.7628,40.7881,40.7207,40.7375,60300.0
2015-02-24 15:30:00,48.35,48.4,48.29,48.3,175800.0,40.7375,40.7797,40.687,40.6954,175800.0
2015-02-25 09:30:00,48.16,48.41,48.01,48.03,41500.0,40.5775,40.7881,40.4511,40.4679,41500.0
2015-02-25 10:00:00,48.04,48.07,47.77,47.78,128800.0,40.4764,40.5016,40.2489,40.2573,128800.0
2015-02-25 10:30:00,47.77,47.88,47.67,47.76,81000.0,40.2489,40.3415,40.1646,40.2404,81000.0
2015-02-25 11:00:00,47.75,47.96,47.74,47.87,82000.0,40.232,40.4089,40.2236,40.3331,82000.0
2015-02-25 11:30:00,47.86,47.97,47.85,47.87,71300.0,40.3247,40.4174,40.3163,40.3331,71300.0
2015-02-25 12:00:00,47.86,47.9,47.82,47.82,74800.0,40.3247,40.3584,40.291,40.291,74800.0
2015-02-25 12:30:00,47.83,47.9,47.81,47.87,47500.0,40.2994,40.3584,40.2826,40.3331,47500.0
2015-02-25 13:00:00,47.87,47.88,47.59,47.61,99800.0,40.3331,40.3415,40.0972,40.1141,99800.0
2015-02-25 13:30:00,47.6,47.69,47.54,47.63,102200.0,40.1056,40.1815,40.0551,40.1309,102200.0
2015-02-25 14:00:00,47.64,47.65,47.38,47.44,109300.0,40.1393,40.1478,39.9203,39.9708,109300.0
2015-02-25 14:30:00,47.43,47.53,47.37,47.37,71900.0,39.9624,40.0466,39.9118,39.9118,71900.0
2015-02-25 15:00:00,47.36,47.47,47.27,47.4,92000.0,39.9034,39.9961,39.8276,39.9371,92000.0
2015-02-25 15:30:00,47.4,47.58,47.4,47.55,247500.0,39.9371,40.0888,39.9371,40.0635,247500.0
2015-02-26 09:30:00,47.56,47.86,47.44,47.71,46100.0,40.0719,40.3247,39.9708,40.1983,46100.0
2015-02-26 10:00:00,47.72,47.84,47.66,47.84,33100.0,40.2067,40.3078,40.1562,40.3078,33100.0
2015-02-26 10:30:00,47.85,47.99,47.84,47.98,40900.0,40.3163,40.4342,40.3078,40.4258,40900.0
2015-02-26 11:00:00,47.98,48.17,47.95,48.15,48900.0,40.4258,40.5859,40.4005,40.569,48900.0
2015-02-26 11:30:00,48.16,48.28,48.15,48.21,46100.0,40.5775,40.6786,40.569,40.6196,46100.0
2015-02-26 12:00:00,48.21,48.29,48.15,48.28,47700.0,40.6196,40.687,40.569,40.6786,47700.0
2015-02-26 12:30:00,48.29,48.29,48.14,48.28,60000.0,40.687,40.687,40.5606,40.6786,60000.0
2015-02-26 13:00:00,48.27,48.27,48.15,48.27,50700.0,40.6701,40.6701,40.569,40.6701,50700.0
2015-02-26 13:30:00,48.27,48.34,48.19,48.24,55100.0,40.6701,40.7291,40.6027,40.6449,55100.0
2015-02-26 14:00:00,48.25,48.3,48.15,48.17,63300.0,40.6533,40.6954,40.569,40.5859,63300.0
2015-02-26 14:30:00,48.18,48.2,48.05,48.14,63900.0,40.5943,40.6112,40.4848,40.5606,63900.0
2015-02-26 15:00:00,48.13,48.16,48.0,48.14,89500.0,40.5522,40.5775,40.4426,40.5606,89500.0
2015-02-26 15:30:00,48.14,48.16,48.06,48.1,197700.0,40.5606,40.5775,40.4932,40.5269,197700.0
2015-02-27 09:30:00,47.69,48.0,47.6,47.77,176000.0,40.1815,40.4426,40.1056,40.2489,176000.0
2015-02-27 10:00:00,47.76,47.91,47.67,47.86,68700.0,40.2404,40.3668,40.1646,40.3247,68700.0
2015-02-27 10:30:00,47.87,47.89,47.67,47.68,56000.0,40.3331,40.35,40.1646,40.173,56000.0
2015-02-27 11:00:00,47.68,47.71,47.51,47.52,60600.0,40.173,40.1983,40.0298,40.0382,60600.0
2015-02-27 11:30:00,47.52,47.56,47.29,47.33,368300.0,40.0382,40.0719,39.8444,39.8781,368300.0
2015-02-27 12:00:00,47.33,47.5,47.29,47.44,105900.0,39.8781,40.0214,39.8444,39.9708,105900.0
2015-02-27 12:30:00,47.44,47.62,47.39,47.62,82100.0,39.9708,40.1225,39.9287,40.1225,82100.0
2015-02-27 13:00:00,47.61,47.62,47.25,47.29,152000.0,40.1141,40.1225,39.8107,39.8444,152000.0
2015-02-27 13:30:00,47.28,47.35,47.18,47.31,135000.0,39.836,39.895,39.7518,39.8613,135000.0
2015-02-27 14:00:00,47.31,47.34,47.18,47.22,259400.0,39.8613,39.8866,39.7518,39.7855,259400.0
2015-02-27 14:30:00,47.22,47.28,47.2,47.24,97400.0,39.7855,39.836,39.7686,39.8023,97400.0
2015-02-27 15:00:00,47.24,47.26,47.11,47.25,132700.0,39.8023,39.8192,39.6928,39.8107,132700.0
2015-02-27 15:30:00,47.25,47.29,47.09,47.13,494600.0,39.8107,39.8444,39.6759,39.7096,494600.0
2015-03-02 09:30:00,47.24,47.54,47.2,47.5,138500.0,39.8023,40.0551,39.7686,40.0214,138500.0
2015-03-02 10:00:00,47.52,47.78,47.45,47.77,193100.0,40.0382,40.2573,39.9792,40.2489,193100.0
2015-03-02 10:30:00,47.78,47.88,47.61,47.72,66300.0,40.2573,40.3415,40.1141,40.2067,66300.0
2015-03-02 11:00:00,47.72,47.73,47.58,47.6,88500.0,40.2067,40.2152,40.0888,40.1056,88500.0
2015-03-02 11:30:00,47.61,47.66,47.52,47.52,63400.0,40.1141,40.1562,40.0382,40.0382,63400.0
2015-03-02 12:00:00,47.53,47.57,47.33,47.37,48800.0,40.0466,40.0803,39.8781,39.9118,48800.0
2015-03-02 12:30:00,47.37,47.53,47.3,47.53,61000.0,39.9118,40.0466,39.8529,40.0466,61000.0
2015-03-02 13:00:00,47.53,47.53,47.4,47.41,94100.0,40.0466,40.0466,39.9371,39.9455,94100.0
2015-03-02 13:30:00,47.41,47.55,47.39,47.52,106300.0,39.9455,40.0635,39.9287,40.0382,106300.0
2015-03-02 14:00:00,47.53,47.59,47.37,47.4,93200.0,40.0466,40.0972,39.9118,39.9371,93200.0
2015-03-02 14:30:00,47.4,47.49,47.38,47.48,77700.0,39.9371,40.0129,39.9203,40.0045,77700.0
2015-03-02 15:00:00,47.49,47.54,47.46,47.5,120700.0,40.0129,40.0551,39.9877,40.0214,120700.0
2015-03-02 15:30:00,47.5,47.52,47.44,47.5,562500.0,40.0214,40.0382,39.9708,40.0214,562500.0
2015-03-03 09:30:00,47.26,47.28,47.03,47.04,99300.0,39.8192,39.836,39.6254,39.6338,99300.0
2015-03-03 10:00:00,47.05,47.08,46.99,47.03,138500.0,39.6422,39.6675,39.5917,39.6254,138500.0
2015-03-03 10:30:00,47.03,47.15,47.01,47.12,124200.0,39.6254,39.7265,39.6085,39.7012,124200.0
2015-03-03 11:00:00,47.13,47.56,47.11,47.19,331900.0,39.7096,40.0719,39.6928,39.7602,331900.0
2015-03-03 11:30:00,47.18,47.25,47.03,47.16,73400.0,39.7518,39.8107,39.6254,39.7349,73400.0
2015-03-03 12:00:00,47.15,47.17,46.77,46.84,164200.0,39.7265,39.7433,39.4063,39.4653,164200.0
2015-03-03 12:30:00,46.83,46.92,46.75,46.92,42400.0,39.4569,39.5327,39.3895,39.5327,42400.0
2015-03-03 13:00:00,46.92,46.95,46.83,46.95,57400.0,39.5327,39.558,39.4569,39.558,57400.0
2015-03-03 13:30:00,46.95,46.95,46.7,46.72,63500.0,39.558,39.558,39.3473,39.3642,63500.0
2015-03-03 14:00:00,46.73,47.0,46.7,46.91,99600.0,39.3726,39.6001,39.3473,39.5243,99600.0
2015-03-03 14:30:00,46.91,46.95,46.76,46.82,106300.0,39.5243,39.558,39.3979,39.4484,106300.0
2015-03-03 15:00:00,46.82,46.86,46.73,46.8,113900.0,39.4484,39.4821,39.3726,39.4316,113900.0
2015-03-03 15:30:00,46.8,46.83,46.73,46.8,357000.0,39.4316,39.4569,39.3726,39.4316,357000.0
2015-03-04 09:30:00,46.35,46.43,45.91,45.97,125400.0,39.1614,39.229,38.7897,38.8404,125400.0
2015-03-04 10:00:00,45.98,45.99,45.71,45.92,244800.0,38.8488,38.8573,38.6207,38.7981,244800.0
2015-03-04 10:30:00,45.93,46.28,45.89,46.28,94200.0,38.8066,39.1023,38.7728,39.1023,94200.0
2015-03-04 11:00:00,46.28,46.57,46.19,46.46,99900.0,39.1023,39.3473,39.0262,39.2544,99900.0
2015-03-04 11:30:00,46.47,46.63,46.47,46.53,43800.0,39.2628,39.398,39.2628,39.3135,43800.0
2015-03-04 12:00:00,46.54,46.77,46.52,46.77,57600.0,39.322,39.5163,39.3051,39.5163,57600.0
2015-03-04 12:30:00,46.78,46.83,46.69,46.77,75500.0,39.5247,39.567,39.4487,39.5163,75500.0
2015-03-04 13:00:00,46.78,46.88,46.75,46.84,44400.0,39.5247,39.6092,39.4994,39.5754,44400.0
2015-03-04 13:30:00,46.84,46.85,46.53,46.53,80100.0,39.5754,39.5839,39.3135,39.3135,80100.0
2015-03-04 14:00:00,46.53,46.57,46.41,46.56,86900.0,39.3135,39.3473,39.2121,39.3389,86900.0
2015-03-04 14:30:00,46.56,46.73,46.56,46.71,53200.0,39.3389,39.4825,39.3389,39.4656,53200.0
2015-03-04 15:00:00,46.71,46.73,46.54,46.63,93500.0,39.4656,39.4825,39.322,39.398,93500.0
2015-03-04 15:30:00,46.62,46.66,46.57,46.59,189100.0,39.3895,39.4233,39.3473,39.3642,189100.0
2015-03-05 09:30:00,46.57,46.69,46.34,46.36,47500.0,39.3473,39.4487,39.153,39.1699,47500.0
2015-03-05 10:00:00,46.31,46.46,46.19,46.31,51700.0,39.1276,39.2544,39.0262,39.1276,51700.0
2015-03-05 10:30:00,46.3,46.37,46.2,46.35,83700.0,39.1192,39.1783,39.0347,39.1614,83700.0
2015-03-05 11:00:00,46.34,46.42,46.27,46.37,85900.0,39.153,39.2206,39.0938,39.1783,85900.0
2015-03-05 11:30:00,46.39,46.43,46.32,46.42,72800.0,39.1952,39.229,39.1361,39.2206,72800.0
2015-03-05 12:00:00,46.42,46.43,46.27,46.3,49000.0,39.2206,39.229,39.0938,39.1192,49000.0
2015-03-05 12:30:00,46.29,46.33,46.09,46.1,36700.0,39.1107,39.1445,38.9417,38.9502,36700.0
2015-03-05 13:00:00,46.1,46.23,46.08,46.19,30500.0,38.9502,39.06,38.9333,39.0262,30500.0
2015-03-05 13:30:00,46.2,46.2,46.11,46.15,41700.0,39.0347,39.0347,38.9586,38.9924,41700.0
2015-03-05 14:00:00,46.16,46.21,46.14,46.15,48700.0,39.0009,39.0431,38.984,38.9924,48700.0
2015-03-05 14:30:00,46.15,46.2,46.14,46.18,70900.0,38.9924,39.0347,38.984,39.0178,70900.0
2015-03-05 15:00:00,46.18,46.2,46.1,46.19,83000.0,39.0178,39.0347,38.9502,39.0262,83000.0
2015-03-05 15:30:00,46.19,46.21,46.11,46.15,212800.0,39.0262,39.0431,38.9586,38.9924,212800.0
2015-03-06 09:30:00,45.82,46.05,45.56,45.75,119100.0,38.7136,38.908,38.4939,38.6545,119100.0
2015-03-06 10:00:00,45.77,45.78,45.55,45.62,71100.0,38.6714,38.6798,38.4855,38.5446,71100.0
2015-03-06 10:30:00,45.6,45.72,45.52,45.64,102400.0,38.5277,38.6291,38.4602,38.5615,102400.0
2015-03-06 11:00:00,45.63,45.65,45.38,45.38,74500.0,38.5531,38.57,38.3419,38.3419,74500.0
2015-03-06 11:30:00,45.38,45.49,45.31,45.48,80000.0,38.3419,38.4348,38.2827,38.4264,80000.0
2015-03-06 12:00:00,45.49,45.51,45.28,45.29,60300.0,38.4348,38.4517,38.2574,38.2658,60300.0
2015-03-06 12:30:00,45.29,45.48,45.23,45.47,66600.0,38.2658,38.4264,38.2151,38.4179,66600.0
2015-03-06 13:00:00,45.47,45.5,45.3,45.38,68500.0,38.4179,38.4433,38.2743,38.3419,68500.0
2015-03-06 13:30:00,45.39,45.39,45.17,45.28,101200.0,38.3503,38.3503,38.1644,38.2574,101200.0
2015-03-06 14:00:00,45.28,45.45,45.17,45.19,119600.0,38.2574,38.401,38.1644,38.1813,119600.0
2015-03-06 14:30:00,45.18,45.2,45.0,45.1,123600.0,38.1729,38.1898,38.0208,38.1053,123600.0
2015-03-06 15:00:00,45.1,45.27,45.1,45.13,248300.0,38.1053,38.2489,38.1053,38.1306,248300.0
2015-03-06 15:30:00,45.12,45.29,45.09,45.28,342900.0,38.1222,38.2658,38.0968,38.2574,342900.0
2015-03-09 09:30:00,45.37,45.68,45.28,45.63,59800.0,38.3334,38.5953,38.2574,38.5531,59800.0
2015-03-09 10:00:00,45.64,45.8,45.63,45.72,75500.0,38.5615,38.6967,38.5531,38.6291,75500.0
2015-03-09 10:30:00,45.72,45.77,45.69,45.73,73500.0,38.6291,38.6714,38.6038,38.6376,73500.0
2015-03-09 11:00:00,45.72,45.81,45.66,45.7,49500.0,38.6291,38.7052,38.5784,38.6122,49500.0
2015-03-09 11:30:00,45.69,45.84,45.67,45.8,53700.0,38.6038,38.7305,38.5869,38.6967,53700.0
2015-03-09 12:00:00,45.82,45.88,45.76,45.85,36500.0,38.7136,38.7643,38.6629,38.739,36500.0
2015-03-09 12:30:00,45.85,46.03,45.84,46.02,58700.0,38.739,38.8911,38.7305,38.8826,58700.0
2015-03-09 13:00:00,46.01,46.14,45.95,46.14,67600.0,38.8742,38.984,38.8235,38.984,67600.0
2015-03-09 13:30:00,46.14,46.26,46.12,46.24,97600.0,38.984,39.0854,38.9671,39.0685,97600.0
2015-03-09 14:00:00,46.24,46.33,46.15,46.32,83900.0,39.0685,39.1445,38.9924,39.1361,83900.0
2015-03-09 14:30:00,46.32,46.4,46.25,46.35,95200.0,39.1361,39.2037,39.0769,39.1614,95200.0
2015-03-09 15:00:00,46.35,46.36,46.23,46.27,108300.0,39.1614,39.1699,39.06,39.0938,108300.0
2015-03-09 15:30:00,46.27,46.3,46.08,46.09,279000.0,39.0938,39.1192,38.9333,38.9417,279000.0
2015-03-10 09:30:00,45.53,45.77,45.3,45.75,199100.0,38.4686,38.6714,38.2743,38.6545,199100.0
2015-03-10 10:00:00,45.73,45.74,45.5,45.67,179800.0,38.6376,38.646,38.4433,38.5869,179800.0
2015-03-10 10:30:00,45.65,45.65,45.43,45.55,197400.0,38.57,38.57,38.3841,38.4855,197400.0
2015-03-10 11:00:00,45.55,45.63,45.52,45.54,83600.0,38.4855,38.5531,38.4602,38.477,83600.0
2015-03-10 11:30:00,45.55,45.57,45.32,45.32,22500.0,38.4855,38.5024,38.2912,38.2912,22500.0
2015-03-10 12:00:00,45.3,45.31,45.18,45.2,32600.0,38.2743,38.2827,38.1729,38.1898,32600.0
2015-03-10 12:30:00,45.18,45.31,45.14,45.27,45400.0,38.1729,38.2827,38.1391,38.2489,45400.0
2015-03-10 13:00:00,45.28,45.55,45.28,45.51,54400.0,38.2574,38.4855,38.2574,38.4517,54400.0
2015-03-10 13:30:00,45.51,45.55,45.47,45.5,58800.0,38.4517,38.4855,38.4179,38.4433,58800.0
2015-03-10 14:00:00,45.49,45.53,45.39,45.4,62500.0,38.4348,38.4686,38.3503,38.3588,62500.0
2015-03-10 14:30:00,45.41,45.51,45.39,45.45,64700.0,38.3672,38.4517,38.3503,38.401,64700.0
2015-03-10 15:00:00,45.44,45.62,45.41,45.59,122200.0,38.3926,38.5446,38.3672,38.5193,122200.0
2015-03-10 15:30:00,45.59,45.61,45.41,45.42,315900.0,38.5193,38.5362,38.3672,38.3757,315900.0
2015-03-11 09:30:00,45.11,45.53,45.11,45.41,151300.0,38.1137,38.4686,38.1137,38.3672,151300.0
2015-03-11 10:00:00,45.42,45.52,45.27,45.3,96500.0,38.3757,38.4602,38.2489,38.2743,96500.0
2015-03-11 10:30:00,45.29,45.31,45.26,45.3,99500.0,38.2658,38.2827,38.2405,38.2743,99500.0
2015-03-11 11:00:00,45.29,45.53,45.26,45.53,616800.0,38.2658,38.4686,38.2405,38.4686,616800.0
2015-03-11 11:30:00,45.52,45.53,45.3,45.35,81800.0,38.4602,38.4686,38.2743,38.3165,81800.0
2015-03-11 12:00:00,45.35,45.36,45.15,45.19,76200.0,38.3165,38.325,38.1475,38.1813,76200.0
2015-03-11 12:30:00,45.2,45.39,45.18,45.39,81500.0,38.1898,38.3503,38.1729,38.3503,81500.0
2015-03-11 13:00:00,45.38,45.61,45.37,45.6,92300.0,38.3419,38.5362,38.3334,38.5277,92300.0
2015-03-11 13:30:00,45.6,45.6,45.34,45.51,65800.0,38.5277,38.5277,38.3081,38.4517,65800.0
2015-03-11 14:00:00,45.5,45.61,45.44,45.48,151600.0,38.4433,38.5362,38.3926,38.4264,151600.0
2015-03-11 14:30:00,45.48,45.58,45.43,45.58,74600.0,38.4264,38.5108,38.3841,38.5108,74600.0
2015-03-11 15:00:00,45.57,45.59,45.49,45.54,125500.0,38.5024,38.5193,38.4348,38.477,125500.0
2015-03-11 15:30:00,45.54,45.56,45.46,45.48,335000.0,38.477,38.4939,38.4095,38.4264,335000.0
2015-03-12 09:30:00,45.91,46.44,45.7,46.38,95100.0,38.7897,39.2375,38.6122,39.1868,95100.0
2015-03-12 10:00:00,46.37,46.37,46.13,46.25,52400.0,39.1783,39.1783,38.9755,39.0769,52400.0
2015-03-12 10:30:00,46.24,46.28,46.12,46.17,62900.0,39.0685,39.1023,38.9671,39.0093,62900.0
2015-03-12 11:00:00,46.17,46.31,46.11,46.25,81200.0,39.0093,39.1276,38.9586,39.0769,81200.0
2015-03-12 11:30:00,46.25,46.26,46.04,46.13,124600.0,39.0769,39.0854,38.8995,38.9755,124600.0
2015-03-12 12:00:00,46.13,46.19,46.1,46.16,72500.0,38.9755,39.0262,38.9502,39.0009,72500.0
2015-03-12 12:30:00,46.16,46.17,46.02,46.03,53900.0,39.0009,39.0093,38.8826,38.8911,53900.0
2015-03-12 13:00:00,46.02,46.05,46.0,46.03,58600.0,38.8826,38.908,38.8657,38.8911,58600.0
2015-03-12 13:30:00,46.02,46.15,45.97,46.15,68500.0,38.8826,38.9924,38.8404,38.9924,68500.0
2015-03-12 14:00:00,46.15,46.25,46.12,46.2,79200.0,38.9924,39.0769,38.9671,39.0347,79200.0
2015-03-12 14:30:00,46.21,46.23,46.12,46.22,94000.0,39.0431,39.06,38.9671,39.0516,94000.0
2015-03-12 15:00:00,46.21,46.39,46.2,46.26,138000.0,39.0431,39.1952,39.0347,39.0854,138000.0
2015-03-12 15:30:00,46.25,46.27,46.12,46.16,368400.0,39.0769,39.0938,38.9671,39.0009,368400.0
2015-03-13 09:30:00,45.96,46.08,45.76,45.86,109100.0,38.8319,38.9333,38.6629,38.7474,109100.0
2015-03-13 10:00:00,45.85,46.03,45.67,45.83,99700.0,38.739,38.8911,38.5869,38.7221,99700.0
2015-03-13 10:30:00,45.83,45.94,45.59,45.59,85100.0,38.7221,38.815,38.5193,38.5193,85100.0
2015-03-13 11:00:00,45.58,45.64,45.38,45.38,75100.0,38.5108,38.5615,38.3419,38.3419,75100.0
2015-03-13 11:30:00,45.38,45.42,45.27,45.39,75000.0,38.3419,38.3757,38.2489,38.3503,75000.0
2015-03-13 12:00:00,45.39,45.5,45.28,45.46,91200.0,38.3503,38.4433,38.2574,38.4095,91200.0
2015-03-13 12:30:00,45.48,45.85,45.48,45.77,91000.0,38.4264,38.739,38.4264,38.6714,91000.0
2015-03-13 13:00:00,45.75,45.75,45.38,45.4,49500.0,38.6545,38.6545,38.3419,38.3588,49500.0
2015-03-13 13:30:00,45.4,45.67,45.4,45.58,78700.0,38.3588,38.5869,38.3588,38.5108,78700.0
2015-03-13 14:00:00,45.59,45.61,45.43,45.61,162500.0,38.5193,38.5362,38.3841,38.5362,162500.0
2015-03-13 14:30:00,45.61,45.62,45.4,45.42,154500.0,38.5362,38.5446,38.3588,38.3757,154500.0
2015-03-13 15:00:00,45.43,45.65,45.35,45.64,163500.0,38.3841,38.57,38.3165,38.5615,163500.0
2015-03-13 15:30:00,45.65,45.87,45.57,45.71,294200.0,38.57,38.7559,38.5024,38.6207,294200.0
2015-03-16 09:30:00,46.11,46.29,45.83,46.01,96000.0,38.9586,39.1107,38.7221,38.8742,96000.0
2015-03-16 10:00:00,46.01,46.22,46.0,46.08,45700.0,38.8742,39.0516,38.8657,38.9333,45700.0
2015-03-16 10:30:00,46.08,46.19,45.93,45.93,82400.0,38.9333,39.0262,38.8066,38.8066,82400.0
2015-03-16 11:00:00,45.94,45.95,45.77,45.78,115300.0,38.815,38.8235,38.6714,38.6798,115300.0
2015-03-16 11:30:00,45.78,45.99,45.78,45.97,61500.0,38.6798,38.8573,38.6798,38.8404,61500.0
2015-03-16 12:00:00,45.98,46.02,45.82,45.83,70200.0,38.8488,38.8826,38.7136,38.7221,70200.0
2015-03-16 12:30:00,45.84,45.94,45.81,45.94,60500.0,38.7305,38.815,38.7052,38.815,60500.0
2015-03-16 13:00:00,45.93,45.99,45.87,45.95,46500.0,38.8066,38.8573,38.7559,38.8235,46500.0
2015-03-16 13:30:00,45.95,46.0,45.89,45.91,67700.0,38.8235,38.8657,38.7728,38.7897,67700.0
2015-03-16 14:00:00,45.92,45.95,45.84,45.93,64400.0,38.7981,38.8235,38.7305,38.8066,64400.0
2015-03-16 14:30:00,45.94,46.11,45.85,46.08,87100.0,38.815,38.9586,38.739,38.9333,87100.0
2015-03-16 15:00:00,46.09,46.18,46.08,46.1,91600.0,38.9417,39.0178,38.9333,38.9502,91600.0
2015-03-16 15:30:00,46.11,46.25,46.08,46.22,240100.0,38.9586,39.0769,38.9333,39.0516,240100.0
2015-03-17 09:30:00,45.96,46.21,45.81,45.86,36800.0,38.8319,39.0431,38.7052,38.7474,36800.0
2015-03-17 10:00:00,45.85,45.86,45.7,45.72,55100.0,38.739,38.7474,38.6122,38.6291,55100.0
2015-03-17 10:30:00,45.74,45.82,45.64,45.77,67700.0,38.646,38.7136,38.5615,38.6714,67700.0
2015-03-17 11:00:00,45.78,45.78,45.64,45.68,73800.0,38.6798,38.6798,38.5615,38.5953,73800.0
2015-03-17 11:30:00,45.67,45.77,45.59,45.75,65600.0,38.5869,38.6714,38.5193,38.6545,65600.0
2015-03-17 12:00:00,45.75,45.78,45.58,45.74,46300.0,38.6545,38.6798,38.5108,38.646,46300.0
2015-03-17 12:30:00,45.75,45.83,45.66,45.82,49700.0,38.6545,38.7221,38.5784,38.7136,49700.0
2015-03-17 13:00:00,45.82,45.96,45.8,45.92,44700.0,38.7136,38.8319,38.6967,38.7981,44700.0
2015-03-17 13:30:00,45.91,46.12,45.9,46.03,98800.0,38.7897,38.9671,38.7812,38.8911,98800.0
2015-03-17 14:00:00,46.03,46.05,45.89,45.9,42000.0,38.8911,38.908,38.7728,38.7812,42000.0
2015-03-17 14:30:00,45.9,46.01,45.87,46.0,46100.0,38.7812,38.8742,38.7559,38.8657,46100.0
2015-03-17 15:00:00,46.01,46.16,45.99,46.12,86000.0,38.8742,39.0009,38.8573,38.9671,86000.0
2015-03-17 15:30:00,46.13,46.17,46.0,46.06,176900.0,38.9755,39.0093,38.8657,38.9164,176900.0
2015-03-18 09:30:00,45.91,46.0,45.81,45.93,47600.0,38.7897,38.8657,38.7052,38.8066,47600.0
2015-03-18 10:00:00,45.91,45.98,45.87,45.93,48600.0,38.7897,38.8488,38.7559,38.8066,48600.0
2015-03-18 10:30:00,45.93,46.13,45.88,46.13,91800.0,38.8066,38.9755,38.7643,38.9755,91800.0
2015-03-18 11:00:00,46.13,46.13,45.86,45.86,53200.0,38.9755,38.9755,38.7474,38.7474,53200.0
2015-03-18 11:30:00,45.86,45.96,45.86,45.95,38700.0,38.7474,38.8319,38.7474,38.8235,38700.0
2015-03-18 12:00:00,45.95,45.96,45.86,45.89,36400.0,38.8235,38.8319,38.7474,38.7728,36400.0
2015-03-18 12:30:00,45.89,45.92,45.85,45.85,32700.0,38.7728,38.7981,38.739,38.739,32700.0
2015-03-18 13:00:00,45.85,45.89,45.8,45.84,39500.0,38.739,38.7728,38.6967,38.7305,39500.0
2015-03-18 13:30:00,45.84,45.87,45.66,45.85,61800.0,38.7305,38.7559,38.5784,38.739,61800.0
2015-03-18 14:00:00,45.86,46.63,45.81,46.51,223300.0,38.7474,39.398,38.7052,39.2966,223300.0
2015-03-18 14:30:00,46.51,46.66,46.4,46.65,146400.0,39.2966,39.4233,39.2037,39.4149,146400.0
2015-03-18 15:00:00,46.67,46.93,46.64,46.81,173700.0,39.4318,39.6515,39.4064,39.5501,173700.0
2015-03-18 15:30:00,46.8,46.86,46.75,46.76,809400.0,39.5416,39.5923,39.4994,39.5078,809400.0
2015-03-19 09:30:00,46.47,46.75,46.35,46.66,66900.0,39.2628,39.4994,39.1614,39.4233,66900.0
2015-03-19 10:00:00,46.65,46.66,46.53,46.58,43500.0,39.4149,39.4233,39.3135,39.3558,43500.0
2015-03-19 10:30:00,46.6,46.7,46.54,46.7,84900.0,39.3727,39.4571,39.322,39.4571,84900.0
2015-03-19 11:00:00,46.7,46.72,46.57,46.65,61600.0,39.4571,39.474,39.3473,39.4149,61600.0
2015-03-19 11:30:00,46.64,46.67,46.47,46.56,56500.0,39.4064,39.4318,39.2628,39.3389,56500.0
2015-03-19 12:00:00,46.56,46.62,46.53,46.57,48600.0,39.3389,39.3895,39.3135,39.3473,48600.0
2015-03-19 12:30:00,46.6,46.6,46.49,46.52,38200.0,39.3727,39.3727,39.2797,39.3051,38200.0
2015-03-19 13:00:00,46.52,46.68,46.48,46.66,37900.0,39.3051,39.4402,39.2713,39.4233,37900.0
2015-03-19 13:30:00,46.66,46.7,46.59,46.6,64800.0,39.4233,39.4571,39.3642,39.3727,64800.0
2015-03-19 14:00:00,46.6,46.78,46.6,46.72,61600.0,39.3727,39.5247,39.3727,39.474,61600.0
2015-03-19 14:30:00,46.72,46.75,46.62,46.74,64100.0,39.474,39.4994,39.3895,39.4909,64100.0
2015-03-19 15:00:00,46.74,46.75,46.56,46.6,66100.0,39.4909,39.4994,39.3389,39.3727,66100.0
2015-03-19 15:30:00,46.59,46.66,46.51,46.54,318600.0,39.3642,39.4233,39.2966,39.322,318600.0
2015-03-20 09:30:00,46.76,46.76,45.92,45.93,271300.0,39.5078,39.5078,38.7981,38.8066,271300.0
2015-03-20 10:00:00,45.93,46.44,45.93,46.43,73100.0,38.8066,39.2375,38.8066,39.229,73100.0
2015-03-20 10:30:00,46.44,46.45,46.27,46.43,63700.0,39.2375,39.2459,39.0938,39.229,63700.0
2015-03-20 11:00:00,46.44,46.52,46.36,46.48,57800.0,39.2375,39.3051,39.1699,39.2713,57800.0
2015-03-20 11:30:00,46.48,46.5,46.39,46.47,50500.0,39.2713,39.2882,39.1952,39.2628,50500.0
2015-03-20 12:00:00,46.46,46.57,46.46,46.55,50300.0,39.2544,39.3473,39.2544,39.3304,50300.0
2015-03-20 12:30:00,46.55,46.77,46.55,46.75,54200.0,39.3304,39.5163,39.3304,39.4994,54200.0
2015-03-20 13:00:00,46.76,46.77,46.62,46.65,35400.0,39.5078,39.5163,39.3895,39.4149,35400.0
2015-03-20 13:30:00,46.66,46.78,46.64,46.64,49800.0,39.4233,39.5247,39.4064,39.4064,49800.0
2015-03-20 14:00:00,46.64,46.78,46.56,46.77,59700.0,39.4064,39.5247,39.3389,39.5163,59700.0
2015-03-20 14:30:00,46.76,46.84,46.69,46.83,85900.0,39.5078,39.5754,39.4487,39.567,85900.0
2015-03-20 15:00:00,46.84,46.87,46.62,46.68,93300.0,39.5754,39.6008,39.3895,39.4402,93300.0
2015-03-20 15:30:00,46.68,46.85,46.64,46.73,385500.0,39.4402,39.5839,39.4064,39.4825,385500.0
2015-03-23 09:30:00,46.78,47.21,46.55,46.67,88200.0,39.5247,39.888,39.3304,39.4318,88200.0
2015-03-23 10:00:00,46.64,46.74,46.45,46.53,53200.0,39.4064,39.4909,39.2459,39.3135,53200.0
2015-03-23 10:30:00,46.53,46.7,46.5,46.66,45800.0,39.3135,39.4571,39.2882,39.4233,45800.0
2015-03-23 11:00:00,46.66,46.89,46.66,46.76,47300.0,39.4233,39.6177,39.4233,39.5078,47300.0
2015-03-23 11:30:00,46.77,46.82,46.73,46.8,49900.0,39.5163,39.5585,39.4825,39.5416,49900.0
2015-03-23 12:00:00,46.79,46.81,46.75,46.8,31800.0,39.5332,39.5501,39.4994,39.5416,31800.0
2015-03-23 12:30:00,46.8,46.83,46.66,46.74,39800.0,39.5416,39.567,39.4233,39.4909,39800.0
2015-03-23 13:00:00,46.73,46.77,46.62,46.64,54500.0,39.4825,39.5163,39.3895,39.4064,54500.0
2015-03-23 13:30:00,46.64,46.69,46.54,46.61,113500.0,39.4064,39.4487,39.322,39.3811,113500.0
2015-03-23 14:00:00,46.59,46.65,46.58,46.65,52100.0,39.3642,39.4149,39.3558,39.4149,52100.0
2015-03-23 14:30:00,46.65,46.65,46.56,46.64,46400.0,39.4149,39.4149,39.3389,39.4064,46400.0
2015-03-23 15:00:00,46.63,46.64,46.52,46.62,67200.0,39.398,39.4064,39.3051,39.3895,67200.0
2015-03-23 15:30:00,46.62,46.63,46.43,46.43,214400.0,39.3895,39.398,39.229,39.229,214400.0
2015-03-24 09:30:00,46.31,46.32,45.91,46.18,45200.0,39.1276,39.1361,38.7897,39.0178,45200.0
2015-03-24 10:00:00,46.19,46.25,46.1,46.25,41600.0,39.0262,39.0769,38.9502,39.0769,41600.0
2015-03-24 10:30:00,46.25,46.26,45.97,46.11,38600.0,39.0769,39.0854,38.8404,38.9586,38600.0
2015-03-24 11:00:00,46.12,46.28,46.06,46.22,37400.0,38.9671,39.1023,38.9164,39.0516,37400.0
2015-03-24 11:30:00,46.22,46.37,46.22,46.32,25600.0,39.0516,39.1783,39.0516,39.1361,25600.0
2015-03-24 12:00:00,46.31,46.36,46.2,46.23,25600.0,39.1276,39.1699,39.0347,39.06,25600.0
2015-03-24 12:30:00,46.22,46.24,46.12,46.13,26400.0,39.0516,39.0685,38.9671,38.9755,26400.0
2015-03-24 13:00:00,46.13,46.17,46.03,46.06,28400.0,38.9755,39.0093,38.8911,38.9164,28400.0
2015-03-24 13:30:00,46.05,46.21,46.01,46.2,30500.0,38.908,39.0431,38.8742,39.0347,30500.0
2015-03-24 14:00:00,46.19,46.23,46.13,46.15,27600.0,39.0262,39.06,38.9755,38.9924,27600.0
2015-03-24 14:30:00,46.15,46.25,46.09,46.2,38300.0,38.9924,39.0769,38.9417,39.0347,38300.0
2015-03-24 15:00:00,46.2,46.35,46.17,46.17,59300.0,39.0347,39.1614,39.0093,39.0093,59300.0
2015-03-24 15:30:00,46.17,46.24,46.07,46.09,182400.0,39.0093,39.0685,38.9248,38.9417,182400.0
2015-03-25 09:30:00,46.06,46.22,45.63,45.81,144800.0,38.9164,39.0516,38.5531,38.7052,144800.0
2015-03-25 10:00:00,45.8,45.9,45.67,45.89,70400.0,38.6967,38.7812,38.5869,38.7728,70400.0
2015-03-25 10:30:00,45.88,45.88,45.71,45.79,120400.0,38.7643,38.7643,38.6207,38.6883,120400.0
2015-03-25 11:00:00,45.8,45.9,45.78,45.85,82300.0,38.6967,38.7812,38.6798,38.739,82300.0
2015-03-25 11:30:00,45.84,45.85,45.51,45.64,109900.0,38.7305,38.739,38.4517,38.5615,109900.0
2015-03-25 12:00:00,45.64,45.7,45.52,45.59,60100.0,38.5615,38.6122,38.4602,38.5193,60100.0
2015-03-25 12:30:00,45.59,45.61,45.49,45.6,53300.0,38.5193,38.5362,38.4348,38.5277,53300.0
2015-03-25 13:00:00,45.59,45.59,45.49,45.58,74700.0,38.5193,38.5193,38.4348,38.5108,74700.0
2015-03-25 13:30:00,45.59,45.64,45.53,45.53,66400.0,38.5193,38.5615,38.4686,38.4686,66400.0
2015-03-25 14:00:00,45.51,45.55,45.34,45.36,163900.0,38.4517,38.4855,38.3081,38.325,163900.0
2015-03-25 14:30:00,45.35,45.38,45.2,45.25,114700.0,38.3165,38.3419,38.1898,38.232,114700.0
2015-03-25 15:00:00,45.25,45.25,45.07,45.2,217200.0,38.232,38.232,38.0799,38.1898,217200.0
2015-03-25 15:30:00,45.21,45.25,45.06,45.1,471600.0,38.1982,38.232,38.0715,38.1053,471600.0
2015-03-26 09:30:00,45.03,45.12,44.75,45.0,74400.0,38.0461,38.1222,37.8096,38.0208,74400.0
2015-03-26 10:00:00,45.0,45.01,44.69,45.01,72200.0,38.0208,38.0292,37.7589,38.0292,72200.0
2015-03-26 10:30:00,44.97,45.17,44.96,45.08,75100.0,37.9955,38.1644,37.987,38.0884,75100.0
2015-03-26 11:00:00,45.05,45.1,45.0,45.09,41700.0,38.063,38.1053,38.0208,38.0968,41700.0
2015-03-26 11:30:00,45.09,45.19,45.08,45.16,27000.0,38.0968,38.1813,38.0884,38.156,27000.0
2015-03-26 12:00:00,45.15,45.19,45.0,45.05,32400.0,38.1475,38.1813,38.0208,38.063,32400.0
2015-03-26 12:30:00,45.06,45.2,45.0,45.19,36800.0,38.0715,38.1898,38.0208,38.1813,36800.0
2015-03-26 13:00:00,45.2,45.2,45.03,45.13,33700.0,38.1898,38.1898,38.0461,38.1306,33700.0
2015-03-26 13:30:00,45.13,45.29,45.09,45.27,44700.0,38.1306,38.2658,38.0968,38.2489,44700.0
2015-03-26 14:00:00,45.28,45.28,45.08,45.15,43400.0,38.2574,38.2574,38.0884,38.1475,43400.0
2015-03-26 14:30:00,45.15,45.24,45.02,45.03,36800.0,38.1475,38.2236,38.0377,38.0461,36800.0
2015-03-26 15:00:00,45.02,45.12,45.0,45.07,73300.0,38.0377,38.1222,38.0208,38.0799,73300.0
2015-03-26 15:30:00,45.08,45.21,45.03,45.05,206800.0,38.0884,38.1982,38.0461,38.063,206800.0
2015-03-27 09:30:00,44.92,45.27,44.92,45.16,86600.0,37.9532,38.2489,37.9532,38.156,86600.0
2015-03-27 10:00:00,45.16,45.21,44.98,45.11,89100.0,38.156,38.1982,38.0039,38.1137,89100.0
2015-03-27 10:30:00,45.1,45.25,44.97,45.25,29600.0,38.1053,38.232,37.9955,38.232,29600.0
2015-03-27 11:00:00,45.25,45.25,44.99,45.0,31600.0,38.232,38.232,38.0124,38.0208,31600.0
2015-03-27 11:30:00,45.0,45.26,44.9,45.26,130800.0,38.0208,38.2405,37.9363,38.2405,130800.0
2015-03-27 12:00:00,45.26,45.28,45.17,45.2,42100.0,38.2405,38.2574,38.1644,38.1898,42100.0
2015-03-27 12:30:00,45.2,45.27,45.17,45.26,64900.0,38.1898,38.2489,38.1644,38.2405,64900.0
2015-03-27 13:00:00,45.26,45.26,45.18,45.24,51400.0,38.2405,38.2405,38.1729,38.2236,51400.0
2015-03-27 13:30:00,45.23,45.36,45.23,45.33,76200.0,38.2151,38.325,38.2151,38.2996,76200.0
2015-03-27 14:00:00,45.32,45.45,45.28,45.4,62500.0,38.2912,38.401,38.2574,38.3588,62500.0
2015-03-27 14:30:00,45.4,45.4,45.17,45.19,81700.0,38.3588,38.3588,38.1644,38.1813,81700.0
2015-03-27 15:00:00,45.2,45.31,45.19,45.23,98800.0,38.1898,38.2827,38.1813,38.2151,98800.0
2015-03-27 15:30:00,45.22,45.36,45.2,45.25,283900.0,38.2067,38.325,38.1898,38.232,283900.0
2015-03-30 09:30:00,45.55,46.0,45.49,45.98,69400.0,38.4855,38.8657,38.4348,38.8488,69400.0
2015-03-30 10:00:00,45.99,46.04,45.87,45.91,38600.0,38.8573,38.8995,38.7559,38.7897,38600.0
2015-03-30 10:30:00,45.91,46.06,45.84,46.06,50800.0,38.7897,38.9164,38.7305,38.9164,50800.0
2015-03-30 11:00:00,46.05,46.07,45.88,45.88,40400.0,38.908,38.9248,38.7643,38.7643,40400.0
2015-03-30 11:30:00,45.89,45.89,45.79,45.81,28100.0,38.7728,38.7728,38.6883,38.7052,28100.0
2015-03-30 12:00:00,45.82,46.02,45.81,46.02,28200.0,38.7136,38.8826,38.7052,38.8826,28200.0
2015-03-30 12:30:00,46.04,46.11,45.96,46.09,28800.0,38.8995,38.9586,38.8319,38.9417,28800.0
2015-03-30 13:00:00,46.1,46.15,46.02,46.15,59200.0,38.9502,38.9924,38.8826,38.9924,59200.0
2015-03-30 13:30:00,46.16,46.23,46.16,46.21,35600.0,39.0009,39.06,39.0009,39.0431,35600.0
2015-03-30 14:00:00,46.21,46.28,46.12,46.14,64800.0,39.0431,39.1023,38.9671,38.984,64800.0
2015-03-30 14:30:00,46.14,46.16,45.92,45.96,85500.0,38.984,39.0009,38.7981,38.8319,85500.0
2015-03-30 15:00:00,45.96,46.04,45.93,45.98,75500.0,38.8319,38.8995,38.8066,38.8488,75500.0
2015-03-30 15:30:00,45.99,46.05,45.9,45.93,230600.0,38.8573,38.908,38.7812,38.8066,230600.0
2015-03-31 09:30:00,45.69,45.92,45.47,45.67,109500.0,38.6038,38.7981,38.4179,38.5869,109500.0
2015-03-31 10:00:00,45.65,45.78,45.55,45.69,90100.0,38.57,38.6798,38.4855,38.6038,90100.0
2015-03-31 10:30:00,45.68,45.84,45.62,45.73,66600.0,38.5953,38.7305,38.5446,38.6376,66600.0
2015-03-31 11:00:00,45.72,46.03,45.72,45.79,81500.0,38.6291,38.8911,38.6291,38.6883,81500.0
2015-03-31 11:30:00,45.76,45.78,45.61,45.72,53100.0,38.6629,38.6798,38.5362,38.6291,53100.0
2015-03-31 12:00:00,45.71,45.72,45.54,45.68,40300.0,38.6207,38.6291,38.477,38.5953,40300.0
2015-03-31 12:30:00,45.67,45.87,45.64,45.81,52300.0,38.5869,38.7559,38.5615,38.7052,52300.0
2015-03-31 13:00:00,45.82,45.96,45.8,45.86,42500.0,38.7136,38.8319,38.6967,38.7474,42500.0
2015-03-31 13:30:00,45.86,46.0,45.81,45.87,41000.0,38.7474,38.8657,38.7052,38.7559,41000.0
2015-03-31 14:00:00,45.89,45.9,45.74,45.76,48400.0,38.7728,38.7812,38.646,38.6629,48400.0
2015-03-31 14:30:00,45.76,45.83,45.69,45.83,46300.0,38.6629,38.7221,38.6038,38.7221,46300.0
2015-03-31 15:00:00,45.82,45.82,45.49,45.52,70100.0,38.7136,38.7136,38.4348,38.4602,70100.0
2015-03-31 15:30:00,45.51,45.66,45.45,45.56,242200.0,38.4517,38.5784,38.401,38.4939,242200.0
2015-04-01 09:30:00,45.38,45.43,44.74,44.75,126500.0,38.3419,38.3841,37.8011,37.8096,126500.0
2015-04-01 10:00:00,44.74,45.11,44.72,45.09,128500.0,37.8011,38.1137,37.7842,38.0968,128500.0
2015-04-01 10:30:00,45.08,45.3,45.0,45.01,135600.0,38.0884,38.2743,38.0208,38.0292,135600.0
2015-04-01 11:00:00,45.03,45.06,44.97,44.98,160900.0,38.0461,38.0715,37.9955,38.0039,160900.0
2015-04-01 11:30:00,44.99,45.05,44.86,45.01,41600.0,38.0124,38.063,37.9025,38.0292,41600.0
2015-04-01 12:00:00,45.02,45.1,44.9,44.97,36600.0,38.0377,38.1053,37.9363,37.9955,36600.0
2015-04-01 12:30:00,44.96,45.0,44.79,44.97,49500.0,37.987,38.0208,37.8434,37.9955,49500.0
2015-04-01 13:00:00,44.95,45.0,44.91,45.0,59400.0,37.9786,38.0208,37.9448,38.0208,59400.0
2015-04-01 13:30:00,45.0,45.06,44.97,44.97,35700.0,38.0208,38.0715,37.9955,37.9955,35700.0
2015-04-01 14:00:00,44.97,45.01,44.86,44.99,51500.0,37.9955,38.0292,37.9025,38.0124,51500.0
2015-04-01 14:30:00,44.98,45.07,44.93,45.05,82300.0,38.0039,38.0799,37.9617,38.063,82300.0
2015-04-01 15:00:00,45.05,45.12,44.97,45.11,77700.0,38.063,38.1222,37.9955,38.1137,77700.0
2015-04-01 15:30:00,45.12,45.3,45.02,45.29,299500.0,38.1222,38.2743,38.0377,38.2658,299500.0
2015-04-02 09:30:00,45.3,45.87,45.12,45.48,110600.0,38.2743,38.7559,38.1222,38.4264,110600.0
2015-04-02 10:00:00,45.48,45.57,45.33,45.4,77900.0,38.4264,38.5024,38.2996,38.3588,77900.0
2015-04-02 10:30:00,45.4,45.41,45.08,45.14,70200.0,38.3588,38.3672,38.0884,38.1391,70200.0
2015-04-02 11:00:00,45.13,45.15,44.99,45.03,79800.0,38.1306,38.1475,38.0124,38.0461,79800.0
2015-04-02 11:30:00,45.02,45.23,45.02,45.19,84900.0,38.0377,38.2151,38.0377,38.1813,84900.0
2015-04-02 12:00:00,45.18,45.18,44.99,45.01,41200.0,38.1729,38.1729,38.0124,38.0292,41200.0
2015-04-02 12:30:00,45.02,45.22,45.02,45.07,30900.0,38.0377,38.2067,38.0377,38.0799,30900.0
2015-04-02 13:00:00,45.09,45.29,45.05,45.29,24800.0,38.0968,38.2658,38.063,38.2658,24800.0
2015-04-02 13:30:00,45.29,45.33,45.22,45.3,37000.0,38.2658,38.2996,38.2067,38.2743,37000.0
2015-04-02 14:00:00,45.3,45.42,45.27,45.33,38900.0,38.2743,38.3757,38.2489,38.2996,38900.0
2015-04-02 14:30:00,45.33,45.35,45.08,45.08,41500.0,38.2996,38.3165,38.0884,38.0884,41500.0
2015-04-02 15:00:00,45.08,45.1,44.99,45.05,57200.0,38.0884,38.1053,38.0124,38.063,57200.0
2015-04-02 15:30:00,45.05,45.19,44.99,45.09,198900.0,38.063,38.1813,38.0124,38.0968,198900.0
2015-04-06 09:30:00,44.7,45.29,44.61,45.29,79500.0,37.7673,38.2658,37.6913,38.2658,79500.0
2015-04-06 10:00:00,45.33,45.5,45.17,45.48,71100.0,38.2996,38.4433,38.1644,38.4264,71100.0
2015-04-06 10:30:00,45.48,45.64,45.46,45.6,86900.0,38.4264,38.5615,38.4095,38.5277,86900.0
2015-04-06 11:00:00,45.6,45.64,45.36,45.36,56700.0,38.5277,38.5615,38.325,38.325,56700.0
2015-04-06 11:30:00,45.36,45.46,45.35,45.38,44000.0,38.325,38.4095,38.3165,38.3419,44000.0
2015-04-06 12:00:00,45.39,45.47,45.34,45.43,32500.0,38.3503,38.4179,38.3081,38.3841,32500.0
2015-04-06 12:30:00,45.43,45.47,45.38,45.43,20000.0,38.3841,38.4179,38.3419,38.3841,20000.0
2015-04-06 13:00:00,45.43,45.61,45.42,45.61,56900.0,38.3841,38.5362,38.3757,38.5362,56900.0
2015-04-06 13:30:00,45.62,45.63,45.46,45.5,56100.0,38.5446,38.5531,38.4095,38.4433,56100.0
2015-04-06 14:00:00,45.5,45.63,45.48,45.62,57500.0,38.4433,38.5531,38.4264,38.5446,57500.0
2015-04-06 14:30:00,45.61,45.65,45.61,45.64,39000.0,38.5362,38.57,38.5362,38.5615,39000.0
2015-04-06 15:00:00,45.64,45.69,45.6,45.61,71500.0,38.5615,38.6038,38.5277,38.5362,71500.0
2015-04-06 15:30:00,45.62,45.65,45.55,45.56,196900.0,38.5446,38.57,38.4855,38.4939,196900.0
2015-04-07 09:30:00,45.49,45.97,45.49,45.92,78700.0,38.4348,38.8404,38.4348,38.7981,78700.0
2015-04-07 10:00:00,45.93,45.93,45.66,45.78,63900.0,38.8066,38.8066,38.5784,38.6798,63900.0
2015-04-07 10:30:00,45.78,46.0,45.78,45.83,54200.0,38.6798,38.8657,38.6798,38.7221,54200.0
2015-04-07 11:00:00,45.83,45.83,45.6,45.73,51300.0,38.7221,38.7221,38.5277,38.6376,51300.0
2015-04-07 11:30:00,45.73,45.79,45.56,45.66,31300.0,38.6376,38.6883,38.4939,38.5784,31300.0
2015-04-07 12:00:00,45.65,45.72,45.61,45.72,21500.0,38.57,38.6291,38.5362,38.6291,21500.0
2015-04-07 12:30:00,45.72,45.74,45.63,45.63,33400.0,38.6291,38.646,38.5531,38.5531,33400.0
2015-04-07 13:00:00,45.63,45.75,45.58,45.75,21500.0,38.5531,38.6545,38.5108,38.6545,21500.0
2015-04-07 13:30:00,45.74,45.78,45.6,45.67,36800.0,38.646,38.6798,38.5277,38.5869,36800.0
2015-04-07 14:00:00,45.66,45.67,45.51,45.52,34300.0,38.5784,38.5869,38.4517,38.4602,34300.0
2015-04-07 14:30:00,45.52,45.58,45.38,45.39,64200.0,38.4602,38.5108,38.3419,38.3503,64200.0
2015-04-07 15:00:00,45.38,45.48,45.35,45.4,92700.0,38.3419,38.4264,38.3165,38.3588,92700.0
2015-04-07 15:30:00,45.39,45.4,45.19,45.22,242600.0,38.3503,38.3588,38.1813,38.2067,242600.0
2015-04-08 09:30:00,45.22,45.61,45.22,45.38,43100.0,38.2067,38.5362,38.2067,38.3419,43100.0
2015-04-08 10:00:00,45.38,45.43,45.19,45.35,51400.0,38.3419,38.3841,38.1813,38.3165,51400.0
2015-04-08 10:30:00,45.34,45.36,45.08,45.34,52400.0,38.3081,38.325,38.0884,38.3081,52400.0
2015-04-08 11:00:00,45.35,45.7,45.34,45.7,97300.0,38.3165,38.6122,38.3081,38.6122,97300.0
2015-04-08 11:30:00,45.7,45.96,45.68,45.91,79900.0,38.6122,38.8319,38.5953,38.7897,79900.0
2015-04-08 12:00:00,45.93,45.99,45.82,45.82,61000.0,38.8066,38.8573,38.7136,38.7136,61000.0
2015-04-08 12:30:00,45.82,45.84,45.75,45.75,32800.0,38.7136,38.7305,38.6545,38.6545,32800.0
2015-04-08 13:00:00,45.76,45.82,45.7,45.77,40500.0,38.6629,38.7136,38.6122,38.6714,40500.0
2015-04-08 13:30:00,45.76,45.86,45.74,45.82,56800.0,38.6629,38.7474,38.646,38.7136,56800.0
2015-04-08 14:00:00,45.82,46.2,45.79,46.13,170500.0,38.7136,39.0347,38.6883,38.9755,170500.0
2015-04-08 14:30:00,46.14,46.27,46.13,46.17,108900.0,38.984,39.0938,38.9755,39.0093,108900.0
2015-04-08 15:00:00,46.18,46.31,46.14,46.22,123500.0,39.0178,39.1276,38.984,39.0516,123500.0
2015-04-08 15:30:00,46.2,46.29,46.14,46.22,307100.0,39.0347,39.1107,38.984,39.0516,307100.0
2015-04-09 09:30:00,46.05,46.41,45.99,46.26,128400.0,38.908,39.2121,38.8573,39.0854,128400.0
2015-04-09 10:00:00,46.26,46.33,46.16,46.32,132800.0,39.0854,39.1445,39.0009,39.1361,132800.0
2015-04-09 10:30:00,46.32,46.39,46.31,46.37,111700.0,39.1361,39.1952,39.1276,39.1783,111700.0
2015-04-09 11:00:00,46.37,46.39,46.3,46.34,88200.0,39.1783,39.1952,39.1192,39.153,88200.0
2015-04-09 11:30:00,46.36,46.38,46.33,46.35,99400.0,39.1699,39.1868,39.1445,39.1614,99400.0
2015-04-09 12:00:00,46.35,46.38,46.27,46.38,60000.0,39.1614,39.1868,39.0938,39.1868,60000.0
2015-04-09 12:30:00,46.38,46.44,46.31,46.4,37800.0,39.1868,39.2375,39.1276,39.2037,37800.0
2015-04-09 13:00:00,46.41,46.48,46.4,46.45,66400.0,39.2121,39.2713,39.2037,39.2459,66400.0
2015-04-09 13:30:00,46.47,46.48,46.41,46.47,78000.0,39.2628,39.2713,39.2121,39.2628,78000.0
2015-04-09 14:00:00,46.47,46.51,46.44,46.46,60400.0,39.2628,39.2966,39.2375,39.2544,60400.0
2015-04-09 14:30:00,46.47,46.56,46.44,46.5,76700.0,39.2628,39.3389,39.2375,39.2882,76700.0
2015-04-09 15:00:00,46.5,46.7,46.5,46.65,117500.0,39.2882,39.4571,39.2882,39.4149,117500.0
2015-04-09 15:30:00,46.66,46.67,46.56,46.61,304300.0,39.4233,39.4318,39.3389,39.3811,304300.0
2015-04-10 09:30:00,46.12,46.55,45.91,45.91,88400.0,38.9671,39.3304,38.7897,38.7897,88400.0
2015-04-10 10:00:00,45.9,46.2,45.85,46.2,79500.0,38.7812,39.0347,38.739,39.0347,79500.0
2015-04-10 10:30:00,46.22,46.31,46.15,46.27,72800.0,39.0516,39.1276,38.9924,39.0938,72800.0
2015-04-10 11:00:00,46.27,46.39,46.21,46.24,51200.0,39.0938,39.1952,39.0431,39.0685,51200.0
2015-04-10 11:30:00,46.24,46.49,46.24,46.35,70600.0,39.0685,39.2797,39.0685,39.1614,70600.0
2015-04-10 12:00:00,46.35,46.36,46.17,46.19,70500.0,39.1614,39.1699,39.0093,39.0262,70500.0
2015-04-10 12:30:00,46.21,46.21,46.1,46.12,44300.0,39.0431,39.0431,38.9502,38.9671,44300.0
2015-04-10 13:00:00,46.11,46.13,45.99,46.01,42500.0,38.9586,38.9755,38.8573,38.8742,42500.0
2015-04-10 13:30:00,46.01,46.02,45.91,45.91,51500.0,38.8742,38.8826,38.7897,38.7897,51500.0
2015-04-10 14:00:00,45.92,46.14,45.91,46.11,79600.0,38.7981,38.984,38.7897,38.9586,79600.0
2015-04-10 14:30:00,46.11,46.28,46.1,46.25,56100.0,38.9586,39.1023,38.9502,39.0769,56100.0
2015-04-10 15:00:00,46.25,46.25,46.08,46.14,76000.0,39.0769,39.0769,38.9333,38.984,76000.0
2015-04-10 15:30:00,46.14,46.31,46.13,46.31,226400.0,38.984,39.1276,38.9755,39.1276,226400.0
2015-04-13 09:30:00,46.18,46.54,46.05,46.47,67300.0,39.0178,39.322,38.908,39.2628,67300.0
2015-04-13 10:00:00,46.46,46.78,46.37,46.5,74700.0,39.2544,39.5247,39.1783,39.2882,74700.0
2015-04-13 10:30:00,46.49,46.53,46.36,46.36,28900.0,39.2797,39.3135,39.1699,39.1699,28900.0
2015-04-13 11:00:00,46.36,46.45,46.29,46.3,55800.0,39.1699,39.2459,39.1107,39.1192,55800.0
2015-04-13 11:30:00,46.31,46.37,46.27,46.33,23600.0,39.1276,39.1783,39.0938,39.1445,23600.0
2015-04-13 12:00:00,46.33,46.42,46.31,46.31,26900.0,39.1445,39.2206,39.1276,39.1276,26900.0
2015-04-13 12:30:00,46.32,46.37,46.22,46.35,33700.0,39.1361,39.1783,39.0516,39.1614,33700.0
2015-04-13 13:00:00,46.35,46.35,46.12,46.13,20200.0,39.1614,39.1614,38.9671,38.9755,20200.0
2015-04-13 13:30:00,46.13,46.18,46.05,46.17,30300.0,38.9755,39.0178,38.908,39.0093,30300.0
2015-04-13 14:00:00,46.16,46.18,46.09,46.18,28900.0,39.0009,39.0178,38.9417,39.0178,28900.0
2015-04-13 14:30:00,46.18,46.19,45.96,45.98,47500.0,39.0178,39.0262,38.8319,38.8488,47500.0
2015-04-13 15:00:00,45.98,46.02,45.93,45.93,88400.0,38.8488,38.8826,38.8066,38.8066,88400.0
2015-04-13 15:30:00,45.93,46.12,45.9,46.07,207300.0,38.8066,38.9671,38.7812,38.9248,207300.0
2015-04-14 09:30:00,45.9,46.12,45.51,45.55,49500.0,38.7812,38.9671,38.4517,38.4855,49500.0
2015-04-14 10:00:00,45.53,45.54,45.19,45.2,72600.0,38.4686,38.477,38.1813,38.1898,72600.0
2015-04-14 10:30:00,45.2,45.32,45.08,45.2,201900.0,38.1898,38.2912,38.0884,38.1898,201900.0
2015-04-14 11:00:00,45.19,45.48,45.13,45.33,47500.0,38.1813,38.4264,38.1306,38.2996,47500.0
2015-04-14 11:30:00,45.32,45.36,45.24,45.24,48900.0,38.2912,38.325,38.2236,38.2236,48900.0
2015-04-14 12:00:00,45.25,45.28,45.19,45.19,21200.0,38.232,38.2574,38.1813,38.1813,21200.0
2015-04-14 12:30:00,45.2,45.27,45.13,45.14,40300.0,38.1898,38.2489,38.1306,38.1391,40300.0
2015-04-14 13:00:00,45.15,45.23,45.09,45.21,68700.0,38.1475,38.2151,38.0968,38.1982,68700.0
2015-04-14 13:30:00,45.21,45.26,45.14,45.22,59300.0,38.1982,38.2405,38.1391,38.2067,59300.0
2015-04-14 14:00:00,45.23,45.32,45.19,45.3,53200.0,38.2151,38.2912,38.1813,38.2743,53200.0
2015-04-14 14:30:00,45.31,45.35,45.2,45.33,49400.0,38.2827,38.3165,38.1898,38.2996,49400.0
2015-04-14 15:00:00,45.32,45.4,45.3,45.3,43900.0,38.2912,38.3588,38.2743,38.2743,43900.0
2015-04-14 15:30:00,45.3,45.39,45.17,45.22,269800.0,38.2743,38.3503,38.1644,38.2067,269800.0
2015-04-15 09:30:00,45.5,45.73,45.09,45.5,193800.0,38.4433,38.6376,38.0968,38.4433,193800.0
2015-04-15 10:00:00,45.51,45.53,45.09,45.1,97000.0,38.4517,38.4686,38.0968,38.1053,97000.0
2015-04-15 10:30:00,45.09,45.36,45.05,45.16,57200.0,38.0968,38.325,38.063,38.156,57200.0
2015-04-15 11:00:00,45.17,45.2,44.96,45.03,90000.0,38.1644,38.1898,37.987,38.0461,90000.0
2015-04-15 11:30:00,45.04,45.05,44.77,44.86,66400.0,38.0546,38.063,37.8265,37.9025,66400.0
2015-04-15 12:00:00,44.86,44.88,44.75,44.76,50500.0,37.9025,37.9194,37.8096,37.818,50500.0
2015-04-15 12:30:00,44.75,44.77,44.6,44.62,87900.0,37.8096,37.8265,37.6828,37.6997,87900.0
2015-04-15 13:00:00,44.62,44.74,44.61,44.72,91400.0,37.6997,37.8011,37.6913,37.7842,91400.0
2015-04-15 13:30:00,44.72,44.73,44.5,44.53,87000.0,37.7842,37.7927,37.5983,37.6237,87000.0
2015-04-15 14:00:00,44.54,44.58,44.33,44.34,169300.0,37.6321,37.6659,37.4547,37.4632,169300.0
2015-04-15 14:30:00,44.35,44.35,44.25,44.3,193600.0,37.4716,37.4716,37.3871,37.4294,193600.0
2015-04-15 15:00:00,44.3,44.47,44.27,44.44,258100.0,37.4294,37.573,37.404,37.5477,258100.0
2015-04-15 15:30:00,44.45,44.49,44.39,44.46,453200.0,37.5561,37.5899,37.5054,37.5645,453200.0
2015-04-16 09:30:00,44.28,44.61,44.28,44.48,96700.0,37.4125,37.6913,37.4125,37.5814,96700.0
2015-04-16 10:00:00,44.49,44.59,44.46,44.47,75000.0,37.5899,37.6744,37.5645,37.573,75000.0
2015-04-16 10:30:00,44.44,44.84,44.41,44.83,95200.0,37.5477,37.8856,37.5223,37.8772,95200.0
2015-04-16 11:00:00,44.83,44.84,44.74,44.77,53200.0,37.8772,37.8856,37.8011,37.8265,53200.0
2015-04-16 11:30:00,44.77,44.77,44.62,44.62,84900.0,37.8265,37.8265,37.6997,37.6997,84900.0
2015-04-16 12:00:00,44.62,44.62,44.43,44.44,52700.0,37.6997,37.6997,37.5392,37.5477,52700.0
2015-04-16 12:30:00,44.45,44.59,44.41,44.59,58600.0,37.5561,37.6744,37.5223,37.6744,58600.0
2015-04-16 13:00:00,44.6,44.69,44.58,44.61,56300.0,37.6828,37.7589,37.6659,37.6913,56300.0
2015-04-16 13:30:00,44.61,44.68,44.54,44.61,69000.0,37.6913,37.7504,37.6321,37.6913,69000.0
2015-04-16 14:00:00,44.61,44.71,44.6,44.7,58900.0,37.6913,37.7758,37.6828,37.7673,58900.0
2015-04-16 14:30:00,44.71,44.74,44.62,44.63,103600.0,37.7758,37.8011,37.6997,37.7082,103600.0
2015-04-16 15:00:00,44.62,44.62,44.37,44.4,103500.0,37.6997,37.6997,37.4885,37.5139,103500.0
2015-04-16 15:30:00,44.39,44.53,44.37,44.49,253200.0,37.5054,37.6237,37.4885,37.5899,253200.0
2015-04-17 09:30:00,44.35,44.45,43.99,44.11,220000.0,37.4716,37.5561,37.1674,37.2688,220000.0
2015-04-17 10:00:00,44.14,44.14,43.82,43.99,129900.0,37.2942,37.2942,37.0238,37.1674,129900.0
2015-04-17 10:30:00,43.99,44.1,43.96,43.96,53500.0,37.1674,37.2604,37.1421,37.1421,53500.0
2015-04-17 11:00:00,43.96,44.09,43.94,44.03,56100.0,37.1421,37.2519,37.1252,37.2012,56100.0
2015-04-17 11:30:00,44.04,44.15,43.97,44.13,54200.0,37.2097,37.3026,37.1505,37.2857,54200.0
2015-04-17 12:00:00,44.12,44.2,44.06,44.17,24200.0,37.2773,37.3449,37.2266,37.3195,24200.0
2015-04-17 12:30:00,44.17,44.23,44.09,44.22,39000.0,37.3195,37.3702,37.2519,37.3618,39000.0
2015-04-17 13:00:00,44.22,44.26,44.15,44.19,32000.0,37.3618,37.3956,37.3026,37.3364,32000.0
2015-04-17 13:30:00,44.18,44.23,44.02,44.02,36700.0,37.328,37.3702,37.1928,37.1928,36700.0
2015-04-17 14:00:00,44.03,44.03,43.88,43.97,43900.0,37.2012,37.2012,37.0745,37.1505,43900.0
2015-04-17 14:30:00,43.97,44.0,43.82,44.0,69900.0,37.1505,37.1759,37.0238,37.1759,69900.0
2015-04-17 15:00:00,44.0,44.05,43.96,44.01,67600.0,37.1759,37.2181,37.1421,37.1843,67600.0
2015-04-17 15:30:00,44.03,44.21,44.03,44.05,233200.0,37.2012,37.3533,37.2012,37.2181,233200.0
2015-04-20 09:30:00,44.43,44.43,44.09,44.34,99700.0,37.5392,37.5392,37.2519,37.4632,99700.0
2015-04-20 10:00:00,44.34,44.4,44.19,44.31,53000.0,37.4632,37.5139,37.3364,37.4378,53000.0
2015-04-20 10:30:00,44.31,44.39,44.27,44.37,60800.0,37.4378,37.5054,37.404,37.4885,60800.0
2015-04-20 11:00:00,44.38,44.46,44.3,44.38,28300.0,37.497,37.5645,37.4294,37.497,28300.0
2015-04-20 11:30:00,44.37,44.42,44.36,44.42,40700.0,37.4885,37.5308,37.4801,37.5308,40700.0
2015-04-20 12:00:00,44.41,44.44,44.32,44.41,22700.0,37.5223,37.5477,37.4463,37.5223,22700.0
2015-04-20 12:30:00,44.4,44.42,44.36,44.36,10900.0,37.5139,37.5308,37.4801,37.4801,10900.0
2015-04-20 13:00:00,44.36,44.36,44.18,44.19,22900.0,37.4801,37.4801,37.328,37.3364,22900.0
2015-04-20 13:30:00,44.2,44.22,44.15,44.16,23600.0,37.3449,37.3618,37.3026,37.3111,23600.0
2015-04-20 14:00:00,44.16,44.17,44.07,44.07,46300.0,37.3111,37.3195,37.235,37.235,46300.0
2015-04-20 14:30:00,44.07,44.21,44.07,44.12,52000.0,37.235,37.3533,37.235,37.2773,52000.0
2015-04-20 15:00:00,44.13,44.23,44.1,44.21,60100.0,37.2857,37.3702,37.2604,37.3533,60100.0
2015-04-20 15:30:00,44.21,44.23,44.09,44.15,139200.0,37.3533,37.3702,37.2519,37.3026,139200.0
2015-04-21 09:30:00,44.16,44.39,43.79,43.83,98000.0,37.3111,37.5054,36.9985,37.0323,98000.0
2015-04-21 10:00:00,43.85,43.91,43.69,43.75,80200.0,37.0492,37.0999,36.914,36.9647,80200.0
2015-04-21 10:30:00,43.75,43.78,43.66,43.76,57900.0,36.9647,36.99,36.8886,36.9731,57900.0
2015-04-21 11:00:00,43.77,43.89,43.72,43.75,55000.0,36.9816,37.083,36.9393,36.9647,55000.0
2015-04-21 11:30:00,43.75,43.76,43.59,43.65,55100.0,36.9647,36.9731,36.8295,36.8802,55100.0
2015-04-21 12:00:00,43.66,43.75,43.6,43.6,83700.0,36.8886,36.9647,36.8379,36.8379,83700.0
2015-04-21 12:30:00,43.6,43.75,43.59,43.75,85400.0,36.8379,36.9647,36.8295,36.9647,85400.0
2015-04-21 13:00:00,43.74,43.87,43.69,43.8,53400.0,36.9562,37.0661,36.914,37.0069,53400.0
2015-04-21 13:30:00,43.8,43.81,43.69,43.71,39800.0,37.0069,37.0154,36.914,36.9309,39800.0
2015-04-21 14:00:00,43.71,43.79,43.62,43.79,58500.0,36.9309,36.9985,36.8548,36.9985,58500.0
2015-04-21 14:30:00,43.8,43.88,43.74,43.77,91000.0,37.0069,37.0745,36.9562,36.9816,91000.0
2015-04-21 15:00:00,43.77,43.78,43.65,43.74,113000.0,36.9816,36.99,36.8802,36.9562,113000.0
2015-04-21 15:30:00,43.74,43.82,43.65,43.8,387100.0,36.9562,37.0238,36.8802,37.0069,387100.0
2015-04-22 09:30:00,43.83,43.92,43.43,43.68,117500.0,37.0323,37.1083,36.6943,36.9055,117500.0
2015-04-22 10:00:00,43.67,43.87,43.66,43.79,94000.0,36.8971,37.0661,36.8886,36.9985,94000.0
2015-04-22 10:30:00,43.79,43.93,43.63,43.89,42200.0,36.9985,37.1167,36.8633,37.083,42200.0
2015-04-22 11:00:00,43.93,43.96,43.82,43.85,44200.0,37.1167,37.1421,37.0238,37.0492,44200.0
2015-04-22 11:30:00,43.84,43.89,43.76,43.89,35700.0,37.0407,37.083,36.9731,37.083,35700.0
2015-04-22 12:00:00,43.9,43.92,43.77,43.87,24500.0,37.0914,37.1083,36.9816,37.0661,24500.0
2015-04-22 12:30:00,43.88,43.99,43.87,43.95,29700.0,37.0745,37.1674,37.0661,37.1336,29700.0
2015-04-22 13:00:00,43.97,44.01,43.93,43.99,32000.0,37.1505,37.1843,37.1167,37.1674,32000.0
2015-04-22 13:30:00,43.98,44.18,43.97,44.14,48600.0,37.159,37.328,37.1505,37.2942,48600.0
2015-04-22 14:00:00,44.14,44.19,44.11,44.17,44900.0,37.2942,37.3364,37.2688,37.3195,44900.0
2015-04-22 14:30:00,44.17,44.19,44.11,44.12,36000.0,37.3195,37.3364,37.2688,37.2773,36000.0
2015-04-22 15:00:00,44.12,44.35,44.08,44.34,158300.0,37.2773,37.4716,37.2435,37.4632,158300.0
2015-04-22 15:30:00,44.34,44.38,44.22,44.33,427000.0,37.4632,37.497,37.3618,37.4547,427000.0
2015-04-23 09:30:00,44.32,44.7,44.0,44.5,151800.0,37.4463,37.7673,37.1759,37.5983,151800.0
2015-04-23 10:00:00,44.5,44.69,44.48,44.66,89600.0,37.5983,37.7589,37.5814,37.7335,89600.0
2015-04-23 10:30:00,44.66,44.78,44.58,44.65,121300.0,37.7335,37.8349,37.6659,37.7251,121300.0
2015-04-23 11:00:00,44.66,44.67,44.58,44.61,94700.0,37.7335,37.742,37.6659,37.6913,94700.0
2015-04-23 11:30:00,44.61,44.8,44.59,44.67,95700.0,37.6913,37.8518,37.6744,37.742,95700.0
2015-04-23 12:00:00,44.67,44.69,44.59,44.66,64700.0,37.742,37.7589,37.6744,37.7335,64700.0
2015-04-23 12:30:00,44.66,44.78,44.62,44.7,71200.0,37.7335,37.8349,37.6997,37.7673,71200.0
2015-04-23 13:00:00,44.71,44.98,44.71,44.82,121600.0,37.7758,38.0039,37.7758,37.8687,121600.0
2015-04-23 13:30:00,44.81,44.85,44.72,44.84,86700.0,37.8603,37.8941,37.7842,37.8856,86700.0
2015-04-23 14:00:00,44.84,44.87,44.73,44.76,92600.0,37.8856,37.911,37.7927,37.818,92600.0
2015-04-23 14:30:00,44.76,44.87,44.75,44.8,90600.0,37.818,37.911,37.8096,37.8518,90600.0
2015-04-23 15:00:00,44.8,44.9,44.73,44.88,123600.0,37.8518,37.9363,37.7927,37.9194,123600.0
2015-04-23 15:30:00,44.88,44.94,44.76,44.79,503200.0,37.9194,37.9701,37.818,37.8434,503200.0
2015-04-24 09:30:00,44.79,45.11,44.56,44.77,184400.0,37.8434,38.1137,37.649,37.8265,184400.0
2015-04-24 10:00:00,44.76,44.78,44.6,44.61,56300.0,37.818,37.8349,37.6828,37.6913,56300.0
2015-04-24 10:30:00,44.61,44.63,44.55,44.58,45300.0,37.6913,37.7082,37.6406,37.6659,45300.0
2015-04-24 11:00:00,44.57,44.69,44.56,44.62,50700.0,37.6575,37.7589,37.649,37.6997,50700.0
2015-04-24 11:30:00,44.63,44.8,44.54,44.64,75300.0,37.7082,37.8518,37.6321,37.7166,75300.0
2015-04-24 12:00:00,44.64,44.71,44.63,44.67,14800.0,37.7166,37.7758,37.7082,37.742,14800.0
2015-04-24 12:30:00,44.67,44.7,44.55,44.58,16700.0,37.742,37.7673,37.6406,37.6659,16700.0
2015-04-24 13:00:00,44.57,44.64,44.51,44.59,65600.0,37.6575,37.7166,37.6068,37.6744,65600.0
2015-04-24 13:30:00,44.59,44.59,44.51,44.57,26100.0,37.6744,37.6744,37.6068,37.6575,26100.0
2015-04-24 14:00:00,44.57,44.64,44.55,44.58,58200.0,37.6575,37.7166,37.6406,37.6659,58200.0
2015-04-24 14:30:00,44.57,44.62,44.53,44.57,40100.0,37.6575,37.6997,37.6237,37.6575,40100.0
2015-04-24 15:00:00,44.57,44.66,44.57,44.66,69100.0,37.6575,37.7335,37.6575,37.7335,69100.0
2015-04-24 15:30:00,44.65,44.76,44.64,44.74,172600.0,37.7251,37.818,37.7166,37.8011,172600.0
2015-04-27 09:30:00,44.85,45.03,44.61,44.73,236000.0,37.8941,38.0461,37.6913,37.7927,236000.0
2015-04-27 10:00:00,44.74,44.75,44.65,44.67,52500.0,37.8011,37.8096,37.7251,37.742,52500.0
2015-04-27 10:30:00,44.66,44.72,44.55,44.58,76600.0,37.7335,37.7842,37.6406,37.6659,76600.0
2015-04-27 11:00:00,44.58,44.7,44.57,44.69,53000.0,37.6659,37.7673,37.6575,37.7589,53000.0
2015-04-27 11:30:00,44.69,44.71,44.57,44.66,71800.0,37.7589,37.7758,37.6575,37.7335,71800.0
2015-04-27 12:00:00,44.65,44.71,44.53,44.54,127600.0,37.7251,37.7758,37.6237,37.6321,127600.0
2015-04-27 12:30:00,44.55,44.57,44.36,44.45,72000.0,37.6406,37.6575,37.4801,37.5561,72000.0
2015-04-27 13:00:00,44.47,44.48,44.41,44.47,51600.0,37.573,37.5814,37.5223,37.573,51600.0
2015-04-27 13:30:00,44.47,44.55,44.44,44.49,42700.0,37.573,37.6406,37.5477,37.5899,42700.0
2015-04-27 14:00:00,44.5,44.54,44.43,44.44,84600.0,37.5983,37.6321,37.5392,37.5477,84600.0
2015-04-27 14:30:00,44.43,44.43,44.27,44.27,50300.0,37.5392,37.5392,37.404,37.404,50300.0
2015-04-27 15:00:00,44.27,44.36,44.21,44.22,56100.0,37.404,37.4801,37.3533,37.3618,56100.0
2015-04-27 15:30:00,44.22,44.32,44.17,44.2,297400.0,37.3618,37.4463,37.3195,37.3449,297400.0
2015-04-28 09:30:00,44.16,44.56,44.13,44.37,154700.0,37.3111,37.649,37.2857,37.4885,154700.0
2015-04-28 10:00:00,44.36,44.37,43.97,44.06,93400.0,37.4801,37.4885,37.1505,37.2266,93400.0
2015-04-28 10:30:00,44.07,44.29,44.04,44.27,39200.0,37.235,37.4209,37.2097,37.404,39200.0
2015-04-28 11:00:00,44.28,44.41,44.28,44.33,59700.0,37.4125,37.5223,37.4125,37.4547,59700.0
2015-04-28 11:30:00,44.35,44.44,44.25,44.34,57000.0,37.4716,37.5477,37.3871,37.4632,57000.0
2015-04-28 12:00:00,44.31,44.45,44.31,44.42,28400.0,37.4378,37.5561,37.4378,37.5308,28400.0
2015-04-28 12:30:00,44.42,44.43,44.31,44.35,19900.0,37.5308,37.5392,37.4378,37.4716,19900.0
2015-04-28 13:00:00,44.34,44.43,44.34,44.42,19100.0,37.4632,37.5392,37.4632,37.5308,19100.0
2015-04-28 13:30:00,44.41,44.43,44.31,44.32,32900.0,37.5223,37.5392,37.4378,37.4463,32900.0
2015-04-28 14:00:00,44.32,44.47,44.29,44.47,64400.0,37.4463,37.573,37.4209,37.573,64400.0
2015-04-28 14:30:00,44.46,44.58,44.46,44.46,65900.0,37.5645,37.6659,37.5645,37.5645,65900.0
2015-04-28 15:00:00,44.47,44.54,44.46,44.54,61400.0,37.573,37.6321,37.5645,37.6321,61400.0
2015-04-28 15:30:00,44.55,44.59,44.36,44.43,379000.0,37.6406,37.6744,37.4801,37.5392,379000.0
2015-04-29 09:30:00,44.4,44.76,44.29,44.51,210100.0,37.5139,37.818,37.4209,37.6068,210100.0
2015-04-29 10:00:00,44.51,44.6,44.41,44.42,101000.0,37.6068,37.6828,37.5223,37.5308,101000.0
2015-04-29 10:30:00,44.42,44.55,44.35,44.36,134300.0,37.5308,37.6406,37.4716,37.4801,134300.0
2015-04-29 11:00:00,44.35,44.53,44.33,44.34,147900.0,37.4716,37.6237,37.4547,37.4632,147900.0
2015-04-29 11:30:00,44.35,44.37,44.26,44.28,202500.0,37.4716,37.4885,37.3956,37.4125,202500.0
2015-04-29 12:00:00,44.27,44.28,44.04,44.09,158200.0,37.404,37.4125,37.2097,37.2519,158200.0
2015-04-29 12:30:00,44.09,44.13,43.9,44.13,92100.0,37.2519,37.2857,37.0914,37.2857,92100.0
2015-04-29 13:00:00,44.14,44.15,43.98,44.02,130300.0,37.2942,37.3026,37.159,37.1928,130300.0
2015-04-29 13:30:00,44.01,44.13,43.98,44.1,92300.0,37.1843,37.2857,37.159,37.2604,92300.0
2015-04-29 14:00:00,44.1,44.42,44.05,44.23,248800.0,37.2604,37.5308,37.2181,37.3702,248800.0
2015-04-29 14:30:00,44.23,44.34,44.18,44.18,89500.0,37.3702,37.4632,37.328,37.328,89500.0
2015-04-29 15:00:00,44.18,44.21,44.02,44.13,119800.0,37.328,37.3533,37.1928,37.2857,119800.0
2015-04-29 15:30:00,44.13,44.26,43.98,44.13,348500.0,37.2857,37.3956,37.159,37.2857,348500.0
2015-04-30 09:30:00,45.47,46.0,44.5,44.84,486700.0,38.4179,38.8657,37.5983,37.8856,486700.0
2015-04-30 10:00:00,44.86,44.93,44.49,44.64,184900.0,37.9025,37.9617,37.5899,37.7166,184900.0
2015-04-30 10:30:00,44.65,45.47,44.64,45.38,366300.0,37.7251,38.4179,37.7166,38.3419,366300.0
2015-04-30 11:00:00,45.39,46.05,45.28,45.75,277300.0,38.3503,38.908,38.2574,38.6545,277300.0
2015-04-30 11:30:00,45.77,46.13,45.67,45.96,229000.0,38.6714,38.9755,38.5869,38.8319,229000.0
2015-04-30 12:00:00,45.96,46.11,45.87,45.88,138900.0,38.8319,38.9586,38.7559,38.7643,138900.0
2015-04-30 12:30:00,45.87,45.87,45.71,45.84,146200.0,38.7559,38.7559,38.6207,38.7305,146200.0
2015-04-30 13:00:00,45.84,45.85,45.58,45.74,131500.0,38.7305,38.739,38.5108,38.646,131500.0
2015-04-30 13:30:00,45.73,45.75,45.59,45.63,135500.0,38.6376,38.6545,38.5193,38.5531,135500.0
2015-04-30 14:00:00,45.63,45.68,45.54,45.66,187400.0,38.5531,38.5953,38.477,38.5784,187400.0
2015-04-30 14:30:00,45.66,45.68,45.47,45.51,229100.0,38.5784,38.5953,38.4179,38.4517,229100.0
2015-04-30 15:00:00,45.5,45.72,45.39,45.69,321300.0,38.4433,38.6291,38.3503,38.6038,321300.0
2015-04-30 15:30:00,45.68,45.7,45.45,45.59,731500.0,38.5953,38.6122,38.401,38.5193,731500.0
2015-05-01 09:30:00,45.79,46.46,45.64,46.25,208100.0,38.6883,39.2544,38.5615,39.0769,208100.0
2015-05-01 10:00:00,46.24,46.87,46.13,46.74,241500.0,39.0685,39.6008,38.9755,39.4909,241500.0
2015-05-01 10:30:00,46.75,46.79,46.32,46.38,199500.0,39.4994,39.5332,39.1361,39.1868,199500.0
2015-05-01 11:00:00,46.38,46.68,46.29,46.68,157000.0,39.1868,39.4402,39.1107,39.4402,157000.0
2015-05-01 11:30:00,46.69,46.8,46.39,46.54,162100.0,39.4487,39.5416,39.1952,39.322,162100.0
2015-05-01 12:00:00,46.53,46.84,46.53,46.78,125200.0,39.3135,39.5754,39.3135,39.5247,125200.0
2015-05-01 12:30:00,46.78,46.89,46.64,46.77,120300.0,39.5247,39.6177,39.4064,39.5163,120300.0
2015-05-01 13:00:00,46.78,46.88,46.69,46.79,145900.0,39.5247,39.6092,39.4487,39.5332,145900.0
2015-05-01 13:30:00,46.8,47.05,46.77,46.93,118100.0,39.5416,39.7529,39.5163,39.6515,118100.0
2015-05-01 14:00:00,46.93,47.12,46.87,47.07,177400.0,39.6515,39.812,39.6008,39.7698,177400.0
2015-05-01 14:30:00,47.08,47.11,46.95,47.09,175600.0,39.7782,39.8036,39.6684,39.7867,175600.0
2015-05-01 15:00:00,47.09,47.12,46.78,46.8,262900.0,39.7867,39.812,39.5247,39.5416,262900.0
2015-05-01 15:30:00,46.8,46.96,46.69,46.92,704000.0,39.5416,39.6768,39.4487,39.643,704000.0
2015-05-04 09:30:00,46.96,47.33,46.69,47.18,108400.0,39.6768,39.9894,39.4487,39.8627,108400.0
2015-05-04 10:00:00,47.18,47.19,46.86,47.07,61000.0,39.8627,39.8711,39.5923,39.7698,61000.0
2015-05-04 10:30:00,47.08,47.17,46.98,47.08,87700.0,39.7782,39.8542,39.6937,39.7782,87700.0
2015-05-04 11:00:00,47.09,47.34,47.09,47.25,94700.0,39.7867,39.9979,39.7867,39.9218,94700.0
2015-05-04 11:30:00,47.26,47.37,47.21,47.35,66800.0,39.9303,40.0232,39.888,40.0063,66800.0
2015-05-04 12:00:00,47.34,47.43,47.23,47.38,62000.0,39.9979,40.0739,39.9049,40.0317,62000.0
2015-05-04 12:30:00,47.37,47.4,47.19,47.27,61400.0,40.0232,40.0486,39.8711,39.9387,61400.0
2015-05-04 13:00:00,47.27,47.29,47.17,47.23,61100.0,39.9387,39.9556,39.8542,39.9049,61100.0
2015-05-04 13:30:00,47.23,47.32,47.18,47.31,58700.0,39.9049,39.981,39.8627,39.9725,58700.0
2015-05-04 14:00:00,47.32,47.59,47.31,47.57,141700.0,39.981,40.2091,39.9725,40.1922,141700.0
2015-05-04 14:30:00,47.57,47.65,47.49,47.5,120700.0,40.1922,40.2598,40.1246,40.1331,120700.0
2015-05-04 15:00:00,47.5,47.66,47.48,47.55,158300.0,40.1331,40.2683,40.1162,40.1753,158300.0
2015-05-04 15:30:00,47.54,47.55,47.39,47.43,480800.0,40.1669,40.1753,40.0401,40.0739,480800.0
2015-05-05 09:30:00,47.4,47.4,46.29,46.46,215100.0,40.0486,40.0486,39.1107,39.2544,215100.0
2015-05-05 10:00:00,46.47,47.01,46.34,46.98,300000.0,39.2628,39.7191,39.153,39.6937,300000.0
2015-05-05 10:30:00,46.98,47.01,46.63,46.71,189000.0,39.6937,39.7191,39.398,39.4656,189000.0
2015-05-05 11:00:00,46.7,46.78,46.44,46.75,211900.0,39.4571,39.5247,39.2375,39.4994,211900.0
2015-05-05 11:30:00,46.75,46.93,46.69,46.79,155300.0,39.4994,39.6515,39.4487,39.5332,155300.0
2015-05-05 12:00:00,46.81,46.83,46.66,46.77,83600.0,39.5501,39.567,39.4233,39.5163,83600.0
2015-05-05 12:30:00,46.76,46.84,46.74,46.77,104600.0,39.5078,39.5754,39.4909,39.5163,104600.0
2015-05-05 13:00:00,46.76,46.77,46.61,46.74,207200.0,39.5078,39.5163,39.3811,39.4909,207200.0
2015-05-05 13:30:00,46.74,46.75,46.51,46.52,75100.0,39.4909,39.4994,39.2966,39.3051,75100.0
2015-05-05 14:00:00,46.51,46.62,46.45,46.54,93800.0,39.2966,39.3895,39.2459,39.322,93800.0
2015-05-05 14:30:00,46.54,46.61,46.44,46.54,95400.0,39.322,39.3811,39.2375,39.322,95400.0
2015-05-05 15:00:00,46.53,46.7,46.49,46.66,152200.0,39.3135,39.4571,39.2797,39.4233,152200.0
2015-05-05 15:30:00,46.67,46.7,46.54,46.68,548100.0,39.4318,39.4571,39.322,39.4402,548100.0
2015-05-06 09:30:00,46.86,47.29,46.53,46.7,87200.0,39.5923,39.9556,39.3135,39.4571,87200.0
2015-05-06 10:00:00,46.7,46.8,46.54,46.77,59200.0,39.4571,39.5416,39.322,39.5163,59200.0
2015-05-06 10:30:00,46.76,46.89,46.69,46.87,46200.0,39.5078,39.6177,39.4487,39.6008,46200.0
2015-05-06 11:00:00,46.86,46.95,46.75,46.84,46100.0,39.5923,39.6684,39.4994,39.5754,46100.0
2015-05-06 11:30:00,46.85,46.98,46.81,46.92,69100.0,39.5839,39.6937,39.5501,39.643,69100.0
2015-05-06 12:00:00,46.93,46.99,46.91,46.96,51600.0,39.6515,39.7022,39.6346,39.6768,51600.0
2015-05-06 12:30:00,46.94,46.98,46.88,46.93,49500.0,39.6599,39.6937,39.6092,39.6515,49500.0
2015-05-06 13:00:00,46.91,46.92,46.73,46.74,64600.0,39.6346,39.643,39.4825,39.4909,64600.0
2015-05-06 13:30:00,46.74,46.8,46.68,46.76,40100.0,39.4909,39.5416,39.4402,39.5078,40100.0
2015-05-06 14:00:00,46.76,46.82,46.73,46.79,37500.0,39.5078,39.5585,39.4825,39.5332,37500.0
2015-05-06 14:30:00,46.79,46.79,46.63,46.75,42200.0,39.5332,39.5332,39.398,39.4994,42200.0
2015-05-06 15:00:00,46.76,46.8,46.67,46.79,81500.0,39.5078,39.5416,39.4318,39.5332,81500.0
2015-05-06 15:30:00,46.79,46.92,46.73,46.91,166800.0,39.5332,39.643,39.4825,39.6346,166800.0
2015-05-07 09:30:00,46.96,47.31,46.93,47.19,102200.0,39.6768,39.9725,39.6515,39.8711,102200.0
2015-05-07 10:00:00,47.19,47.3,47.15,47.29,106200.0,39.8711,39.9641,39.8373,39.9556,106200.0
2015-05-07 10:30:00,47.29,47.51,47.27,47.49,77000.0,39.9556,40.1415,39.9387,40.1246,77000.0
2015-05-07 11:00:00,47.49,47.7,47.48,47.69,105700.0,40.1246,40.302,40.1162,40.2936,105700.0
2015-05-07 11:30:00,47.69,47.72,47.55,47.61,69700.0,40.2936,40.3189,40.1753,40.226,69700.0
2015-05-07 12:00:00,47.6,47.64,47.52,47.63,43400.0,40.2176,40.2514,40.15,40.2429,43400.0
2015-05-07 12:30:00,47.64,47.81,47.64,47.81,78300.0,40.2514,40.395,40.2514,40.395,78300.0
2015-05-07 13:00:00,47.82,47.87,47.8,47.84,85700.0,40.4034,40.4457,40.3865,40.4203,85700.0
2015-05-07 13:30:00,47.84,47.93,47.84,47.91,81000.0,40.4203,40.4964,40.4203,40.4795,81000.0
2015-05-07 14:00:00,47.91,47.96,47.87,47.94,83500.0,40.4795,40.5217,40.4457,40.5048,83500.0
2015-05-07 14:30:00,47.94,48.0,47.88,47.98,128100.0,40.5048,40.5555,40.4541,40.5386,128100.0
2015-05-07 15:00:00,47.98,48.0,47.8,47.81,115900.0,40.5386,40.5555,40.3865,40.395,115900.0
2015-05-07 15:30:00,47.8,48.08,47.74,47.99,462500.0,40.3865,40.6231,40.3358,40.5471,462500.0
2015-05-08 09:30:00,48.59,48.79,48.16,48.76,258900.0,41.054,41.223,40.6907,41.1976,258900.0
2015-05-08 10:00:00,48.76,48.81,48.57,48.58,63900.0,41.1976,41.2399,41.0371,41.0456,63900.0
2015-05-08 10:30:00,48.61,48.61,48.27,48.31,137500.0,41.0709,41.0709,40.7836,40.8174,137500.0
2015-05-08 11:00:00,48.32,48.47,48.3,48.36,103000.0,40.8259,40.9526,40.809,40.8597,103000.0
2015-05-08 11:30:00,48.37,48.4,48.22,48.26,63400.0,40.8681,40.8935,40.7414,40.7752,63400.0
2015-05-08 12:00:00,48.26,48.36,48.2,48.33,75600.0,40.7752,40.8597,40.7245,40.8343,75600.0
2015-05-08 12:30:00,48.32,48.33,48.15,48.16,52800.0,40.8259,40.8343,40.6823,40.6907,52800.0
2015-05-08 13:00:00,48.17,48.26,48.14,48.17,38400.0,40.6992,40.7752,40.6738,40.6992,38400.0
2015-05-08 13:30:00,48.15,48.2,48.13,48.18,57100.0,40.6823,40.7245,40.6654,40.7076,57100.0
2015-05-08 14:00:00,48.16,48.19,47.9,47.91,155400.0,40.6907,40.7161,40.471,40.4795,155400.0
2015-05-08 14:30:00,47.91,48.06,47.87,47.97,229400.0,40.4795,40.6062,40.4457,40.5302,229400.0
2015-05-08 15:00:00,47.98,48.03,47.89,47.91,177200.0,40.5386,40.5809,40.4626,40.4795,177200.0
2015-05-08 15:30:00,47.9,47.95,47.85,47.92,430000.0,40.471,40.5133,40.4288,40.4879,430000.0
2015-05-11 09:30:00,47.82,48.57,47.73,48.52,214000.0,40.4034,41.0371,40.3274,40.9949,214000.0
2015-05-11 10:00:00,48.52,48.53,48.3,48.3,91400.0,40.9949,41.0033,40.809,40.809,91400.0
2015-05-11 10:30:00,48.32,48.68,48.29,48.55,176800.0,40.8259,41.1301,40.8005,41.0202,176800.0
2015-05-11 11:00:00,48.55,48.74,48.39,48.72,202400.0,41.0202,41.1808,40.885,41.1639,202400.0
2015-05-11 11:30:00,48.71,48.74,48.54,48.7,95300.0,41.1554,41.1808,41.0118,41.147,95300.0
2015-05-11 12:00:00,48.7,48.75,48.44,48.44,92500.0,41.147,41.1892,40.9273,40.9273,92500.0
2015-05-11 12:30:00,48.44,48.7,48.44,48.64,66600.0,40.9273,41.147,40.9273,41.0963,66600.0
2015-05-11 13:00:00,48.65,48.75,48.64,48.73,52400.0,41.1047,41.1892,41.0963,41.1723,52400.0
2015-05-11 13:30:00,48.75,48.92,48.75,48.88,87900.0,41.1892,41.3328,41.1892,41.299,87900.0
2015-05-11 14:00:00,48.87,48.9,48.59,48.66,226500.0,41.2906,41.3159,41.054,41.1132,226500.0
2015-05-11 14:30:00,48.66,48.71,48.48,48.5,146000.0,41.1132,41.1554,40.9611,40.978,146000.0
2015-05-11 15:00:00,48.48,48.56,48.42,48.55,210200.0,40.9611,41.0287,40.9104,41.0202,210200.0
2015-05-11 15:30:00,48.55,48.56,48.43,48.46,492500.0,41.0202,41.0287,40.9188,40.9442,492500.0
2015-05-12 09:30:00,48.25,48.39,47.99,48.19,70700.0,40.7667,40.885,40.5471,40.7161,70700.0
2015-05-12 10:00:00,48.16,48.36,48.1,48.26,79600.0,40.6907,40.8597,40.64,40.7752,79600.0
2015-05-12 10:30:00,48.26,48.47,48.26,48.32,174100.0,40.7752,40.9526,40.7752,40.8259,174100.0
2015-05-12 11:00:00,48.31,48.4,48.12,48.15,90100.0,40.8174,40.8935,40.6569,40.6823,90100.0
2015-05-12 11:30:00,48.16,48.18,47.97,47.97,65600.0,40.6907,40.7076,40.5302,40.5302,65600.0
2015-05-12 12:00:00,47.97,48.0,47.92,47.96,31800.0,40.5302,40.5555,40.4879,40.5217,31800.0
2015-05-12 12:30:00,47.96,48.15,47.94,48.06,31200.0,40.5217,40.6823,40.5048,40.6062,31200.0
2015-05-12 13:00:00,48.08,48.25,48.08,48.21,31000.0,40.6231,40.7667,40.6231,40.7329,31000.0
2015-05-12 13:30:00,48.2,48.21,47.99,48.03,43000.0,40.7245,40.7329,40.5471,40.5809,43000.0
2015-05-12 14:00:00,48.03,48.05,47.94,47.99,78600.0,40.5809,40.5978,40.5048,40.5471,78600.0
2015-05-12 14:30:00,48.0,48.04,47.94,47.96,75100.0,40.5555,40.5893,40.5048,40.5217,75100.0
2015-05-12 15:00:00,47.97,48.01,47.93,47.97,67600.0,40.5302,40.564,40.4964,40.5302,67600.0
2015-05-12 15:30:00,47.97,48.02,47.94,47.97,225600.0,40.5302,40.5724,40.5048,40.5302,225600.0
2015-05-13 09:30:00,48.15,48.39,48.04,48.27,56400.0,40.6823,40.885,40.5893,40.7836,56400.0
2015-05-13 10:00:00,48.26,48.32,48.19,48.2,84000.0,40.7752,40.8259,40.7161,40.7245,84000.0
2015-05-13 10:30:00,48.18,48.23,48.07,48.07,111100.0,40.7076,40.7498,40.6147,40.6147,111100.0
2015-05-13 11:00:00,48.07,48.12,47.96,48.01,96600.0,40.6147,40.6569,40.5217,40.564,96600.0
2015-05-13 11:30:00,48.0,48.06,47.96,48.02,49800.0,40.5555,40.6062,40.5217,40.5724,49800.0
2015-05-13 12:00:00,48.02,48.15,48.01,48.03,46700.0,40.5724,40.6823,40.564,40.5809,46700.0
2015-05-13 12:30:00,48.02,48.18,47.99,48.03,143500.0,40.5724,40.7076,40.5471,40.5809,143500.0
2015-05-13 13:00:00,48.03,48.16,48.0,48.05,122400.0,40.5809,40.6907,40.5555,40.5978,122400.0
2015-05-13 13:30:00,48.05,48.06,47.97,48.01,120000.0,40.5978,40.6062,40.5302,40.564,120000.0
2015-05-13 14:00:00,48.02,48.03,47.93,47.99,67900.0,40.5724,40.5809,40.4964,40.5471,67900.0
2015-05-13 14:30:00,47.98,48.05,47.95,47.97,62700.0,40.5386,40.5978,40.5133,40.5302,62700.0
2015-05-13 15:00:00,47.97,48.03,47.89,47.89,66400.0,40.5302,40.5809,40.4626,40.4626,66400.0
2015-05-13 15:30:00,47.89,47.99,47.86,47.99,262400.0,40.4626,40.5471,40.4372,40.5471,262400.0
2015-05-14 09:30:00,48.33,48.41,48.06,48.17,75900.0,40.8343,40.9019,40.6062,40.6992,75900.0
2015-05-14 10:00:00,48.2,48.4,48.15,48.3,42300.0,40.7245,40.8935,40.6823,40.809,42300.0
2015-05-14 10:30:00,48.29,48.33,48.2,48.24,43700.0,40.8005,40.8343,40.7245,40.7583,43700.0
2015-05-14 11:00:00,48.23,48.29,48.08,48.11,44000.0,40.7498,40.8005,40.6231,40.6485,44000.0
2015-05-14 11:30:00,48.11,48.32,48.11,48.24,109000.0,40.6485,40.8259,40.6485,40.7583,109000.0
2015-05-14 12:00:00,48.24,48.51,48.24,48.5,834900.0,40.7583,40.9864,40.7583,40.978,834900.0
2015-05-14 12:30:00,48.51,48.62,48.5,48.58,48500.0,40.9864,41.0794,40.978,41.0456,48500.0
2015-05-14 13:00:00,48.58,48.81,48.56,48.8,88300.0,41.0456,41.2399,41.0287,41.2314,88300.0
2015-05-14 13:30:00,48.81,48.92,48.76,48.9,59600.0,41.2399,41.3328,41.1976,41.3159,59600.0
2015-05-14 14:00:00,48.91,49.06,48.81,49.02,93400.0,41.3244,41.4511,41.2399,41.4173,93400.0
2015-05-14 14:30:00,48.97,49.16,48.9,49.16,161800.0,41.3751,41.5356,41.3159,41.5356,161800.0
2015-05-14 15:00:00,49.16,49.46,49.11,49.2,553200.0,41.5356,41.7891,41.4934,41.5694,553200.0
2015-05-14 15:30:00,49.22,49.43,49.18,49.36,456300.0,41.5863,41.7637,41.5525,41.7046,456300.0
2015-05-15 09:30:00,49.5,49.53,49.09,49.19,138300.0,41.8229,41.8482,41.4765,41.561,138300.0
2015-05-15 10:00:00,49.17,49.17,48.89,49.03,317300.0,41.5441,41.5441,41.3075,41.4258,317300.0
2015-05-15 10:30:00,49.03,49.07,48.94,49.04,63700.0,41.4258,41.4596,41.3497,41.4342,63700.0
2015-05-15 11:00:00,49.05,49.05,48.83,48.85,64000.0,41.4427,41.4427,41.2568,41.2737,64000.0
2015-05-15 11:30:00,48.85,49.01,48.83,48.97,40700.0,41.2737,41.4089,41.2568,41.3751,40700.0
2015-05-15 12:00:00,48.98,49.0,48.87,48.88,38000.0,41.3835,41.4004,41.2906,41.299,38000.0
2015-05-15 12:30:00,48.89,48.93,48.82,48.82,32200.0,41.3075,41.3413,41.2483,41.2483,32200.0
2015-05-15 13:00:00,48.84,48.87,48.77,48.78,33700.0,41.2652,41.2906,41.2061,41.2145,33700.0
2015-05-15 13:30:00,48.78,48.87,48.76,48.77,71400.0,41.2145,41.2906,41.1976,41.2061,71400.0
2015-05-15 14:00:00,48.76,48.82,48.74,48.75,61500.0,41.1976,41.2483,41.1808,41.1892,61500.0
2015-05-15 14:30:00,48.76,48.92,48.75,48.79,128900.0,41.1976,41.3328,41.1892,41.223,128900.0
2015-05-15 15:00:00,48.8,48.94,48.8,48.87,111400.0,41.2314,41.3497,41.2314,41.2906,111400.0
2015-05-15 15:30:00,48.87,48.95,48.84,48.94,387300.0,41.2906,41.3582,41.2652,41.3497,387300.0
2015-05-18 09:30:00,48.84,49.25,48.84,49.23,67400.0,41.2652,41.6117,41.2652,41.5948,67400.0
2015-05-18 10:00:00,49.22,49.23,49.11,49.2,42400.0,41.5863,41.5948,41.4934,41.5694,42400.0
2015-05-18 10:30:00,49.2,49.34,49.17,49.24,48700.0,41.5694,41.6877,41.5441,41.6032,48700.0
2015-05-18 11:00:00,49.23,49.44,49.23,49.44,78700.0,41.5948,41.7722,41.5948,41.7722,78700.0
2015-05-18 11:30:00,49.44,49.59,49.42,49.56,105500.0,41.7722,41.8989,41.7553,41.8736,105500.0
2015-05-18 12:00:00,49.55,49.57,49.49,49.52,43500.0,41.8651,41.882,41.8144,41.8398,43500.0
2015-05-18 12:30:00,49.51,49.55,49.49,49.51,43400.0,41.8313,41.8651,41.8144,41.8313,43400.0
2015-05-18 13:00:00,49.52,49.58,49.52,49.54,37900.0,41.8398,41.8905,41.8398,41.8567,37900.0
2015-05-18 13:30:00,49.55,49.57,49.46,49.57,88300.0,41.8651,41.882,41.7891,41.882,88300.0
2015-05-18 14:00:00,49.56,49.57,49.5,49.52,48000.0,41.8736,41.882,41.8229,41.8398,48000.0
2015-05-18 14:30:00,49.52,49.57,49.5,49.54,58900.0,41.8398,41.882,41.8229,41.8567,58900.0
2015-05-18 15:00:00,49.55,49.64,49.51,49.63,64400.0,41.8651,41.9412,41.8313,41.9327,64400.0
2015-05-18 15:30:00,49.62,49.8,49.6,49.71,286100.0,41.9243,42.0764,41.9074,42.0003,286100.0
2015-05-19 09:30:00,49.63,49.86,49.55,49.85,65900.0,41.9327,42.127,41.8651,42.1186,65900.0
2015-05-19 10:00:00,49.85,49.86,49.52,49.57,143100.0,42.1186,42.127,41.8398,41.882,143100.0
2015-05-19 10:30:00,49.56,49.7,49.55,49.62,80200.0,41.8736,41.9919,41.8651,41.9243,80200.0
2015-05-19 11:00:00,49.6,49.68,49.51,49.66,32600.0,41.9074,41.975,41.8313,41.9581,32600.0
2015-05-19 11:30:00,49.66,49.71,49.54,49.59,53200.0,41.9581,42.0003,41.8567,41.8989,53200.0
2015-05-19 12:00:00,49.59,49.6,49.51,49.52,37800.0,41.8989,41.9074,41.8313,41.8398,37800.0
2015-05-19 12:30:00,49.52,49.66,49.49,49.63,144300.0,41.8398,41.9581,41.8144,41.9327,144300.0
2015-05-19 13:00:00,49.63,49.73,49.63,49.66,44600.0,41.9327,42.0172,41.9327,41.9581,44600.0
2015-05-19 13:30:00,49.66,49.71,49.61,49.63,73300.0,41.9581,42.0003,41.9158,41.9327,73300.0
2015-05-19 14:00:00,49.63,49.69,49.54,49.54,26500.0,41.9327,41.9834,41.8567,41.8567,26500.0
2015-05-19 14:30:00,49.55,49.61,49.44,49.61,152100.0,41.8651,41.9158,41.7722,41.9158,152100.0
2015-05-19 15:00:00,49.6,49.6,49.49,49.54,99800.0,41.9074,41.9074,41.8144,41.8567,99800.0
2015-05-19 15:30:00,49.53,49.63,49.48,49.61,280800.0,41.8482,41.9327,41.806,41.9158,280800.0
2015-05-20 09:30:00,49.7,49.7,49.27,49.39,68200.0,41.9919,41.9919,41.6286,41.7299,68200.0
2015-05-20 10:00:00,49.38,49.69,49.36,49.68,36000.0,41.7215,41.9834,41.7046,41.975,36000.0
2015-05-20 10:30:00,49.67,49.72,49.53,49.53,57200.0,41.9665,42.0088,41.8482,41.8482,57200.0
2015-05-20 11:00:00,49.53,49.58,49.49,49.52,34900.0,41.8482,41.8905,41.8144,41.8398,34900.0
2015-05-20 11:30:00,49.53,49.58,49.47,49.58,61600.0,41.8482,41.8905,41.7975,41.8905,61600.0
2015-05-20 12:00:00,49.57,49.61,49.53,49.56,19500.0,41.882,41.9158,41.8482,41.8736,19500.0
2015-05-20 12:30:00,49.57,49.68,49.55,49.63,18500.0,41.882,41.975,41.8651,41.9327,18500.0
2015-05-20 13:00:00,49.62,49.62,49.5,49.5,47600.0,41.9243,41.9243,41.8229,41.8229,47600.0
2015-05-20 13:30:00,49.51,49.56,49.46,49.5,105300.0,41.8313,41.8736,41.7891,41.8229,105300.0
2015-05-20 14:00:00,49.52,49.79,49.52,49.78,42600.0,41.8398,42.0679,41.8398,42.0595,42600.0
2015-05-20 14:30:00,49.78,49.82,49.71,49.79,38300.0,42.0595,42.0932,42.0003,42.0679,38300.0
2015-05-20 15:00:00,49.79,49.79,49.58,49.65,45000.0,42.0679,42.0679,41.8905,41.9496,45000.0
2015-05-20 15:30:00,49.64,49.71,49.62,49.65,148000.0,41.9412,42.0003,41.9243,41.9496,148000.0
2015-05-21 09:30:00,49.63,49.7,49.47,49.57,38300.0,41.9327,41.9919,41.7975,41.882,38300.0
2015-05-21 10:00:00,49.53,49.6,49.43,49.59,40300.0,41.8482,41.9074,41.7637,41.8989,40300.0
2015-05-21 10:30:00,49.58,49.6,49.48,49.5,59200.0,41.8905,41.9074,41.806,41.8229,59200.0
2015-05-21 11:00:00,49.51,49.52,49.36,49.39,269800.0,41.8313,41.8398,41.7046,41.7299,269800.0
2015-05-21 11:30:00,49.4,49.41,49.28,49.33,41200.0,41.7384,41.7468,41.637,41.6792,41200.0
2015-05-21 12:00:00,49.33,49.35,49.31,49.32,44400.0,41.6792,41.6961,41.6623,41.6708,44400.0
2015-05-21 12:30:00,49.33,49.35,49.23,49.3,68900.0,41.6792,41.6961,41.5948,41.6539,68900.0
2015-05-21 13:00:00,49.3,49.33,49.22,49.23,31400.0,41.6539,41.6792,41.5863,41.5948,31400.0
2015-05-21 13:30:00,49.22,49.24,49.15,49.21,37800.0,41.5863,41.6032,41.5272,41.5779,37800.0
2015-05-21 14:00:00,49.21,49.34,49.2,49.34,26100.0,41.5779,41.6877,41.5694,41.6877,26100.0
2015-05-21 14:30:00,49.35,49.41,49.33,49.4,62000.0,41.6961,41.7468,41.6792,41.7384,62000.0
2015-05-21 15:00:00,49.39,49.49,49.39,49.41,180200.0,41.7299,41.8144,41.7299,41.7468,180200.0
2015-05-21 15:30:00,49.41,49.48,49.39,49.42,217500.0,41.7468,41.806,41.7299,41.7553,217500.0
2015-05-22 09:30:00,49.41,49.49,49.19,49.28,152300.0,41.7468,41.8144,41.561,41.637,152300.0
2015-05-22 10:00:00,49.3,49.34,49.11,49.14,222000.0,41.6539,41.6877,41.4934,41.5187,222000.0
2015-05-22 10:30:00,49.14,49.22,48.94,49.19,247000.0,41.5187,41.5863,41.3497,41.561,247000.0
2015-05-22 11:00:00,49.18,49.21,49.09,49.2,56000.0,41.5525,41.5779,41.4765,41.5694,56000.0
2015-05-22 11:30:00,49.2,49.4,49.2,49.37,68600.0,41.5694,41.7384,41.5694,41.713,68600.0
2015-05-22 12:00:00,49.37,49.41,49.34,49.39,42500.0,41.713,41.7468,41.6877,41.7299,42500.0
2015-05-22 12:30:00,49.39,49.43,49.37,49.37,57600.0,41.7299,41.7637,41.713,41.713,57600.0
2015-05-22 13:00:00,49.37,49.41,49.33,49.38,37900.0,41.713,41.7468,41.6792,41.7215,37900.0
2015-05-22 13:30:00,49.38,49.39,49.33,49.34,27100.0,41.7215,41.7299,41.6792,41.6877,27100.0
2015-05-22 14:00:00,49.34,49.45,49.3,49.45,34100.0,41.6877,41.7806,41.6539,41.7806,34100.0
2015-05-22 14:30:00,49.44,49.45,49.4,49.43,19300.0,41.7722,41.7806,41.7384,41.7637,19300.0
2015-05-22 15:00:00,49.43,49.49,49.39,49.47,54800.0,41.7637,41.8144,41.7299,41.7975,54800.0
2015-05-22 15:30:00,49.46,49.48,49.3,49.32,123400.0,41.7891,41.806,41.6539,41.6708,123400.0
2015-05-26 09:30:00,49.26,49.34,49.02,49.24,84900.0,41.6201,41.6877,41.4173,41.6032,84900.0
2015-05-26 10:00:00,49.23,49.27,49.1,49.18,61000.0,41.5948,41.6286,41.4849,41.5525,61000.0
2015-05-26 10:30:00,49.18,49.2,49.08,49.1,34100.0,41.5525,41.5694,41.468,41.4849,34100.0
2015-05-26 11:00:00,49.12,49.15,49.04,49.04,48500.0,41.5018,41.5272,41.4342,41.4342,48500.0
2015-05-26 11:30:00,49.03,49.06,48.99,49.01,97900.0,41.4258,41.4511,41.392,41.4089,97900.0
2015-05-26 12:00:00,49.03,49.23,49.02,49.23,46600.0,41.4258,41.5948,41.4173,41.5948,46600.0
2015-05-26 12:30:00,49.24,49.25,49.13,49.14,20200.0,41.6032,41.6117,41.5103,41.5187,20200.0
2015-05-26 13:00:00,49.13,49.16,49.06,49.16,35500.0,41.5103,41.5356,41.4511,41.5356,35500.0
2015-05-26 13:30:00,49.15,49.16,49.0,49.02,28000.0,41.5272,41.5356,41.4004,41.4173,28000.0
2015-05-26 14:00:00,49.03,49.04,48.99,48.99,18300.0,41.4258,41.4342,41.392,41.392,18300.0
2015-05-26 14:30:00,49.0,49.01,48.9,48.9,34700.0,41.4004,41.4089,41.3159,41.3159,34700.0
2015-05-26 15:00:00,48.9,49.02,48.9,48.99,41000.0,41.3159,41.4173,41.3159,41.392,41000.0
2015-05-26 15:30:00,48.99,49.1,48.99,49.05,141100.0,41.392,41.4849,41.392,41.4427,141100.0
2015-05-27 09:30:00,49.19,49.47,49.03,49.24,136600.0,41.561,41.7975,41.4258,41.6032,136600.0
2015-05-27 10:00:00,49.24,49.38,49.16,49.34,49000.0,41.6032,41.7215,41.5356,41.6877,49000.0
2015-05-27 10:30:00,49.34,49.52,49.29,49.5,106600.0,41.6877,41.8398,41.6454,41.8229,106600.0
2015-05-27 11:00:00,49.49,49.55,49.44,49.54,52100.0,41.8144,41.8651,41.7722,41.8567,52100.0
2015-05-27 11:30:00,49.55,49.67,49.48,49.64,47700.0,41.8651,41.9665,41.806,41.9412,47700.0
2015-05-27 12:00:00,49.64,49.7,49.64,49.65,35400.0,41.9412,41.9919,41.9412,41.9496,35400.0
2015-05-27 12:30:00,49.65,49.66,49.63,49.64,30800.0,41.9496,41.9581,41.9327,41.9412,30800.0
2015-05-27 13:00:00,49.64,49.75,49.64,49.73,38100.0,41.9412,42.0341,41.9412,42.0172,38100.0
2015-05-27 13:30:00,49.73,49.73,49.64,49.66,88100.0,42.0172,42.0172,41.9412,41.9581,88100.0
2015-05-27 14:00:00,49.66,49.86,49.66,49.77,88700.0,41.9581,42.127,41.9581,42.051,88700.0
2015-05-27 14:30:00,49.78,49.9,49.78,49.89,52200.0,42.0595,42.1608,42.0595,42.1524,52200.0
2015-05-27 15:00:00,49.89,49.9,49.79,49.89,64400.0,42.1524,42.1608,42.0679,42.1524,64400.0
2015-05-27 15:30:00,49.89,49.98,49.86,49.87,270700.0,42.1524,42.2284,42.127,42.1355,270700.0
2015-05-28 09:30:00,49.82,50.11,49.75,50.02,124700.0,42.0932,42.3383,42.0341,42.2622,124700.0
2015-05-28 10:00:00,50.02,50.04,49.75,49.75,51500.0,42.2622,42.2791,42.0341,42.0341,51500.0
2015-05-28 10:30:00,49.75,49.75,49.64,49.67,33800.0,42.0341,42.0341,41.9412,41.9665,33800.0
2015-05-28 11:00:00,49.68,49.69,49.57,49.6,35600.0,41.975,41.9834,41.882,41.9074,35600.0
2015-05-28 11:30:00,49.59,49.65,49.48,49.54,81800.0,41.8989,41.9496,41.806,41.8567,81800.0
2015-05-28 12:00:00,49.54,49.58,49.51,49.54,24300.0,41.8567,41.8905,41.8313,41.8567,24300.0
2015-05-28 12:30:00,49.54,49.54,49.45,49.48,22000.0,41.8567,41.8567,41.7806,41.806,22000.0
2015-05-28 13:00:00,49.47,49.49,49.4,49.43,19000.0,41.7975,41.8144,41.7384,41.7637,19000.0
2015-05-28 13:30:00,49.44,49.6,49.42,49.59,70500.0,41.7722,41.9074,41.7553,41.8989,70500.0
2015-05-28 14:00:00,49.59,49.76,49.57,49.72,51000.0,41.8989,42.0426,41.882,42.0088,51000.0
2015-05-28 14:30:00,49.72,49.72,49.58,49.58,71800.0,42.0088,42.0088,41.8905,41.8905,71800.0
2015-05-28 15:00:00,49.57,49.68,49.5,49.51,136800.0,41.882,41.975,41.8229,41.8313,136800.0
2015-05-28 15:30:00,49.52,49.52,49.45,49.47,392700.0,41.8398,41.8398,41.7806,41.7975,392700.0
2015-05-29 09:30:00,49.34,49.34,48.92,48.94,162900.0,41.6877,41.6877,41.3328,41.3497,162900.0
2015-05-29 10:00:00,48.94,48.96,48.59,48.73,126100.0,41.3497,41.3666,41.054,41.1723,126100.0
2015-05-29 10:30:00,48.71,48.82,48.65,48.68,149200.0,41.1554,41.2483,41.1047,41.1301,149200.0
2015-05-29 11:00:00,48.68,48.77,48.58,48.72,87700.0,41.1301,41.2061,41.0456,41.1639,87700.0
2015-05-29 11:30:00,48.71,48.84,48.68,48.83,186200.0,41.1554,41.2652,41.1301,41.2568,186200.0
2015-05-29 12:00:00,48.84,48.99,48.76,48.99,80700.0,41.2652,41.392,41.1976,41.392,80700.0
2015-05-29 12:30:00,48.99,49.04,48.92,48.94,30200.0,41.392,41.4342,41.3328,41.3497,30200.0
2015-05-29 13:00:00,48.93,49.01,48.83,49.0,44600.0,41.3413,41.4089,41.2568,41.4004,44600.0
2015-05-29 13:30:00,49.01,49.05,48.9,48.9,73500.0,41.4089,41.4427,41.3159,41.3159,73500.0
2015-05-29 14:00:00,48.89,48.9,48.68,48.69,67300.0,41.3075,41.3159,41.1301,41.1385,67300.0
2015-05-29 14:30:00,48.68,48.68,48.51,48.67,85200.0,41.1301,41.1301,40.9864,41.1216,85200.0
2015-05-29 15:00:00,48.67,48.82,48.67,48.78,98500.0,41.1216,41.2483,41.1216,41.2145,98500.0
2015-05-29 15:30:00,48.78,48.8,48.69,48.69,417600.0,41.2145,41.2314,41.1385,41.1385,417600.0
2015-06-01 09:30:00,49.1,49.37,48.84,48.98,206790.0,41.4849,41.713,41.2652,41.3835,206790.0
2015-06-01 10:00:00,48.98,49.09,48.69,48.84,120320.0,41.3835,41.4765,41.1385,41.2652,120320.0
2015-06-01 10:30:00,48.83,48.85,48.72,48.75,114504.0,41.2568,41.2737,41.1639,41.1892,114504.0
2015-06-01 11:00:00,48.75,49.05,48.75,49.0,127399.0,41.1892,41.4427,41.1892,41.4004,127399.0
2015-06-01 11:30:00,49.0,49.2,49.0,49.2,87320.0,41.4004,41.5694,41.4004,41.5694,87320.0
2015-06-01 12:00:00,49.19,49.51,49.16,49.4,105871.0,41.561,41.8313,41.5356,41.7384,105871.0
2015-06-01 12:30:00,49.4,49.42,49.3,49.37,81578.0,41.7384,41.7553,41.6539,41.713,81578.0
2015-06-01 13:00:00,49.37,49.52,49.36,49.48,66280.0,41.713,41.8398,41.7046,41.806,66280.0
2015-06-01 13:30:00,49.48,49.5,49.36,49.4,54318.0,41.806,41.8229,41.7046,41.7384,54318.0
2015-06-01 14:00:00,49.4,49.47,49.38,49.41,59032.0,41.7384,41.7975,41.7215,41.7468,59032.0
2015-06-01 14:30:00,49.41,49.41,49.16,49.16,102084.0,41.7468,41.7468,41.5356,41.5356,102084.0
2015-06-01 15:00:00,49.16,49.31,49.16,49.27,72152.0,41.5356,41.6623,41.5356,41.6286,72152.0
2015-06-01 15:30:00,49.28,49.28,49.11,49.18,232111.0,41.637,41.637,41.4934,41.5525,232111.0
2015-06-02 09:30:00,49.1,49.14,48.49,48.8,215257.0,41.4849,41.5187,40.9695,41.2314,215257.0
2015-06-02 10:00:00,48.79,49.07,48.75,48.93,63782.0,41.223,41.4596,41.1892,41.3413,63782.0
2015-06-02 10:30:00,48.93,49.13,48.88,49.08,57642.0,41.3413,41.5103,41.299,41.468,57642.0
2015-06-02 11:00:00,49.06,49.07,49.0,49.02,59556.0,41.4511,41.4596,41.4004,41.4173,59556.0
2015-06-02 11:30:00,49.02,49.1,49.01,49.02,52037.0,41.4173,41.4849,41.4089,41.4173,52037.0
2015-06-02 12:00:00,49.01,49.23,48.99,49.1,135212.0,41.4089,41.5948,41.392,41.4849,135212.0
2015-06-02 12:30:00,49.09,49.24,49.03,49.23,76430.0,41.4765,41.6032,41.4258,41.5948,76430.0
2015-06-02 13:00:00,49.24,49.3,49.21,49.25,39187.0,41.6032,41.6539,41.5779,41.6117,39187.0
2015-06-02 13:30:00,49.25,49.34,49.23,49.34,48115.0,41.6117,41.6877,41.5948,41.6877,48115.0
2015-06-02 14:00:00,49.33,49.34,49.03,49.03,216254.0,41.6792,41.6877,41.4258,41.4258,216254.0
2015-06-02 14:30:00,49.03,49.06,48.87,48.89,59864.0,41.4258,41.4511,41.2906,41.3075,59864.0
2015-06-02 15:00:00,48.89,48.93,48.82,48.87,79373.0,41.3075,41.3413,41.2483,41.2906,79373.0
2015-06-02 15:30:00,48.86,48.97,48.84,48.84,157199.0,41.2821,41.3751,41.2652,41.2652,157199.0
2015-06-03 09:30:00,48.97,49.1,48.74,48.76,111012.0,41.4854,41.5956,41.2906,41.3075,111012.0
2015-06-03 10:00:00,48.76,49.07,48.73,49.05,114912.0,41.3075,41.5702,41.2821,41.5532,114912.0
2015-06-03 10:30:00,49.08,49.16,48.99,49.06,44973.0,41.5786,41.6464,41.5024,41.5617,44973.0
2015-06-03 11:00:00,49.07,49.07,48.91,48.94,53007.0,41.5702,41.5702,41.4346,41.46,53007.0
2015-06-03 11:30:00,48.95,48.99,48.86,48.9,34848.0,41.4685,41.5024,41.3922,41.4261,34848.0
2015-06-03 12:00:00,48.9,48.9,48.65,48.66,68150.0,41.4261,41.4261,41.2143,41.2228,68150.0
2015-06-03 12:30:00,48.66,48.68,48.58,48.6,66173.0,41.2228,41.2398,41.155,41.172,66173.0
2015-06-03 13:00:00,48.6,48.71,48.6,48.68,94206.0,41.172,41.2652,41.172,41.2398,94206.0
2015-06-03 13:30:00,48.67,48.67,48.62,48.63,88446.0,41.2313,41.2313,41.1889,41.1974,88446.0
2015-06-03 14:00:00,48.63,48.73,48.61,48.62,57494.0,41.1974,41.2821,41.1805,41.1889,57494.0
2015-06-03 14:30:00,48.62,48.65,48.58,48.64,53998.0,41.1889,41.2143,41.155,41.2059,53998.0
2015-06-03 15:00:00,48.63,48.72,48.61,48.66,126655.0,41.1974,41.2736,41.1805,41.2228,126655.0
2015-06-03 15:30:00,48.67,48.79,48.67,48.74,283723.0,41.2313,41.3329,41.2313,41.2906,283723.0
2015-06-04 09:30:00,48.36,48.74,48.32,48.71,114728.0,40.9687,41.2906,40.9348,41.2652,114728.0
2015-06-04 10:00:00,48.71,48.85,48.7,48.76,125366.0,41.2652,41.3838,41.2567,41.3075,125366.0
2015-06-04 10:30:00,48.75,48.78,48.61,48.62,46676.0,41.2991,41.3245,41.1805,41.1889,46676.0
2015-06-04 11:00:00,48.6,48.66,48.47,48.52,40597.0,41.172,41.2228,41.0619,41.1042,40597.0
2015-06-04 11:30:00,48.51,48.57,48.43,48.55,46513.0,41.0957,41.1466,41.028,41.1296,46513.0
2015-06-04 12:00:00,48.56,48.63,48.51,48.56,91835.0,41.1381,41.1974,41.0957,41.1381,91835.0
2015-06-04 12:30:00,48.55,48.58,48.46,48.5,28648.0,41.1296,41.155,41.0534,41.0873,28648.0
2015-06-04 13:00:00,48.48,48.49,48.22,48.28,30033.0,41.0703,41.0788,40.8501,40.9009,30033.0
2015-06-04 13:30:00,48.27,48.29,48.22,48.26,26174.0,40.8924,40.9094,40.8501,40.884,26174.0
2015-06-04 14:00:00,48.26,48.41,48.23,48.33,42780.0,40.884,41.011,40.8585,40.9433,42780.0
2015-06-04 14:30:00,48.32,48.34,48.16,48.26,37380.0,40.9348,40.9517,40.7992,40.884,37380.0
2015-06-04 15:00:00,48.26,48.31,48.2,48.25,42700.0,40.884,40.9263,40.8331,40.8755,42700.0
2015-06-04 15:30:00,48.26,48.31,48.19,48.31,134825.0,40.884,40.9263,40.8247,40.9263,134825.0
2015-06-05 09:30:00,48.1,48.44,47.97,48.38,98562.0,40.7484,41.0364,40.6383,40.9856,98562.0
2015-06-05 10:00:00,48.37,48.58,48.34,48.46,56306.0,40.9771,41.155,40.9517,41.0534,56306.0
2015-06-05 10:30:00,48.46,48.59,48.38,48.39,70164.0,41.0534,41.1635,40.9856,40.9941,70164.0
2015-06-05 11:00:00,48.43,48.64,48.43,48.59,41387.0,41.028,41.2059,41.028,41.1635,41387.0
2015-06-05 11:30:00,48.59,48.65,48.5,48.65,45196.0,41.1635,41.2143,41.0873,41.2143,45196.0
2015-06-05 12:00:00,48.64,48.64,48.47,48.47,52989.0,41.2059,41.2059,41.0619,41.0619,52989.0
2015-06-05 12:30:00,48.46,48.56,48.39,48.55,41654.0,41.0534,41.1381,40.9941,41.1296,41654.0
2015-06-05 13:00:00,48.56,48.56,48.45,48.5,38313.0,41.1381,41.1381,41.0449,41.0873,38313.0
2015-06-05 13:30:00,48.5,48.52,48.45,48.45,28055.0,41.0873,41.1042,41.0449,41.0449,28055.0
2015-06-05 14:00:00,48.45,48.62,48.45,48.51,37474.0,41.0449,41.1889,41.0449,41.0957,37474.0
2015-06-05 14:30:00,48.52,48.59,48.49,48.53,51346.0,41.1042,41.1635,41.0788,41.1127,51346.0
2015-06-05 15:00:00,48.53,48.56,48.49,48.52,103859.0,41.1127,41.1381,41.0788,41.1042,103859.0
2015-06-05 15:30:00,48.52,48.59,48.49,48.51,243189.0,41.1042,41.1635,41.0788,41.0957,243189.0
2015-06-08 09:30:00,49.14,49.6,48.87,49.55,477362.0,41.6295,42.0191,41.4007,41.9768,477362.0
2015-06-08 10:00:00,49.55,49.68,49.43,49.55,263616.0,41.9768,42.0869,41.8751,41.9768,263616.0
2015-06-08 10:30:00,49.56,49.57,49.42,49.43,142549.0,41.9853,41.9937,41.8667,41.8751,142549.0
2015-06-08 11:00:00,49.43,49.57,49.39,49.46,131283.0,41.8751,41.9937,41.8412,41.9005,131283.0
2015-06-08 11:30:00,49.46,49.5,49.3,49.3,104438.0,41.9005,41.9344,41.765,41.765,104438.0
2015-06-08 12:00:00,49.31,49.31,49.2,49.26,61187.0,41.7735,41.7735,41.6803,41.7311,61187.0
2015-06-08 12:30:00,49.26,49.27,49.21,49.23,43613.0,41.7311,41.7396,41.6888,41.7057,43613.0
2015-06-08 13:00:00,49.23,49.26,49.19,49.22,85042.0,41.7057,41.7311,41.6718,41.6972,85042.0
2015-06-08 13:30:00,49.23,49.32,49.15,49.32,57015.0,41.7057,41.7819,41.6379,41.7819,57015.0
2015-06-08 14:00:00,49.31,49.32,49.1,49.19,52595.0,41.7735,41.7819,41.5956,41.6718,52595.0
2015-06-08 14:30:00,49.2,49.32,49.2,49.28,62832.0,41.6803,41.7819,41.6803,41.7481,62832.0
2015-06-08 15:00:00,49.28,49.29,49.18,49.22,93315.0,41.7481,41.7565,41.6633,41.6972,93315.0
2015-06-08 15:30:00,49.22,49.24,49.1,49.12,401059.0,41.6972,41.7142,41.5956,41.6125,401059.0
2015-06-09 09:30:00,48.99,49.03,48.75,48.9,76030.0,41.5024,41.5363,41.2991,41.4261,76030.0
2015-06-09 10:00:00,48.89,48.89,48.72,48.77,66979.0,41.4177,41.4177,41.2736,41.316,66979.0
2015-06-09 10:30:00,48.77,49.17,48.74,49.17,81814.0,41.316,41.6549,41.2906,41.6549,81814.0
2015-06-09 11:00:00,49.17,49.39,49.16,49.36,57561.0,41.6549,41.8412,41.6464,41.8158,57561.0
2015-06-09 11:30:00,49.38,49.45,49.33,49.43,34095.0,41.8328,41.8921,41.7904,41.8751,34095.0
2015-06-09 12:00:00,49.43,49.44,49.39,49.44,32229.0,41.8751,41.8836,41.8412,41.8836,32229.0
2015-06-09 12:30:00,49.44,49.56,49.41,49.56,49282.0,41.8836,41.9853,41.8582,41.9853,49282.0
2015-06-09 13:00:00,49.57,49.64,49.48,49.61,69948.0,41.9937,42.053,41.9175,42.0276,69948.0
2015-06-09 13:30:00,49.6,49.6,49.5,49.53,35928.0,42.0191,42.0191,41.9344,41.9598,35928.0
2015-06-09 14:00:00,49.51,49.61,49.48,49.6,35454.0,41.9429,42.0276,41.9175,42.0191,35454.0
2015-06-09 14:30:00,49.61,49.68,49.55,49.59,42948.0,42.0276,42.0869,41.9768,42.0107,42948.0
2015-06-09 15:00:00,49.58,49.59,49.47,49.58,144480.0,42.0022,42.0107,41.909,42.0022,144480.0
2015-06-09 15:30:00,49.58,49.66,49.55,49.58,214950.0,42.0022,42.07,41.9768,42.0022,214950.0
2015-06-10 09:30:00,49.67,49.94,49.51,49.77,151773.0,42.0784,42.3072,41.9429,42.1632,151773.0
2015-06-10 10:00:00,49.76,49.76,49.53,49.7,72682.0,42.1547,42.1547,41.9598,42.1039,72682.0
2015-06-10 10:30:00,49.71,49.75,49.5,49.61,91582.0,42.1123,42.1462,41.9344,42.0276,91582.0
2015-06-10 11:00:00,49.63,49.71,49.5,49.56,112840.0,42.0446,42.1123,41.9344,41.9853,112840.0
2015-06-10 11:30:00,49.57,49.68,49.5,49.68,74384.0,41.9937,42.0869,41.9344,42.0869,74384.0
2015-06-10 12:00:00,49.67,49.89,49.66,49.85,72615.0,42.0784,42.2648,42.07,42.2309,72615.0
2015-06-10 12:30:00,49.85,49.96,49.85,49.96,102040.0,42.2309,42.3241,42.2309,42.3241,102040.0
2015-06-10 13:00:00,49.96,49.99,49.9,49.96,43050.0,42.3241,42.3495,42.2733,42.3241,43050.0
2015-06-10 13:30:00,49.95,49.96,49.87,49.95,51391.0,42.3157,42.3241,42.2479,42.3157,51391.0
2015-06-10 14:00:00,49.95,50.15,49.94,50.04,146666.0,42.3157,42.4851,42.3072,42.3919,146666.0
2015-06-10 14:30:00,50.04,50.06,49.92,49.98,65215.0,42.3919,42.4088,42.2902,42.3411,65215.0
2015-06-10 15:00:00,49.99,50.01,49.96,49.97,49097.0,42.3495,42.3665,42.3241,42.3326,49097.0
2015-06-10 15:30:00,49.96,50.0,49.9,49.92,182299.0,42.3241,42.358,42.2733,42.2902,182299.0
2015-06-11 09:30:00,49.97,50.14,49.89,49.98,324228.0,42.3326,42.4766,42.2648,42.3411,324228.0
2015-06-11 10:00:00,49.98,50.19,49.98,50.19,72687.0,42.3411,42.519,42.3411,42.519,72687.0
2015-06-11 10:30:00,50.18,50.25,50.02,50.22,70130.0,42.5105,42.5698,42.375,42.5444,70130.0
2015-06-11 11:00:00,50.21,50.26,50.01,50.14,151183.0,42.5359,42.5783,42.3665,42.4766,151183.0
2015-06-11 11:30:00,50.15,50.26,50.13,50.22,176926.0,42.4851,42.5783,42.4681,42.5444,176926.0
2015-06-11 12:00:00,50.22,50.41,50.22,50.4,50885.0,42.5444,42.7053,42.5444,42.6969,50885.0
2015-06-11 12:30:00,50.4,50.4,50.24,50.37,69293.0,42.6969,42.6969,42.5613,42.6715,69293.0
2015-06-11 13:00:00,50.36,50.37,50.24,50.29,73442.0,42.663,42.6715,42.5613,42.6037,73442.0
2015-06-11 13:30:00,50.29,50.55,50.24,50.48,113270.0,42.6037,42.8239,42.5613,42.7646,113270.0
2015-06-11 14:00:00,50.48,50.5,50.29,50.44,84047.0,42.7646,42.7816,42.6037,42.7308,84047.0
2015-06-11 14:30:00,50.43,50.44,50.36,50.42,87093.0,42.7223,42.7308,42.663,42.7138,87093.0
2015-06-11 15:00:00,50.41,50.52,50.4,50.52,85656.0,42.7053,42.7985,42.6969,42.7985,85656.0
2015-06-11 15:30:00,50.52,50.53,50.35,50.49,339254.0,42.7985,42.807,42.6545,42.7731,339254.0
2015-06-12 09:30:00,50.33,50.59,50.13,50.49,116964.0,42.6376,42.8578,42.4681,42.7731,116964.0
2015-06-12 10:00:00,50.48,50.71,50.47,50.54,47534.0,42.7646,42.9595,42.7562,42.8155,47534.0
2015-06-12 10:30:00,50.53,50.53,50.29,50.37,78715.0,42.807,42.807,42.6037,42.6715,78715.0
2015-06-12 11:00:00,50.35,50.66,50.34,50.66,39917.0,42.6545,42.9171,42.646,42.9171,39917.0
2015-06-12 11:30:00,50.66,50.66,50.55,50.56,33990.0,42.9171,42.9171,42.8239,42.8324,33990.0
2015-06-12 12:00:00,50.55,50.71,50.54,50.7,59602.0,42.8239,42.9595,42.8155,42.951,59602.0
2015-06-12 12:30:00,50.69,50.72,50.56,50.57,55414.0,42.9426,42.968,42.8324,42.8409,55414.0
2015-06-12 13:00:00,50.56,50.8,50.56,50.79,65968.0,42.8324,43.0357,42.8324,43.0273,65968.0
2015-06-12 13:30:00,50.8,50.8,50.71,50.77,55859.0,43.0357,43.0357,42.9595,43.0103,55859.0
2015-06-12 14:00:00,50.78,50.78,50.69,50.69,68245.0,43.0188,43.0188,42.9426,42.9426,68245.0
2015-06-12 14:30:00,50.69,50.69,50.53,50.54,108721.0,42.9426,42.9426,42.807,42.8155,108721.0
2015-06-12 15:00:00,50.54,50.58,50.47,50.52,79208.0,42.8155,42.8494,42.7562,42.7985,79208.0
2015-06-12 15:30:00,50.53,50.75,50.45,50.65,430081.0,42.807,42.9934,42.7392,42.9087,430081.0
2015-06-15 09:30:00,50.25,50.37,49.72,50.07,138379.0,42.5698,42.6715,42.1208,42.4173,138379.0
2015-06-15 10:00:00,50.08,50.15,49.96,50.09,80026.0,42.4258,42.4851,42.3241,42.4343,80026.0
2015-06-15 10:30:00,50.07,50.07,49.86,49.89,65256.0,42.4173,42.4173,42.2394,42.2648,65256.0
2015-06-15 11:00:00,49.9,50.16,49.85,49.85,119249.0,42.2733,42.4936,42.2309,42.2309,119249.0
2015-06-15 11:30:00,49.87,49.97,49.85,49.92,47381.0,42.2479,42.3326,42.2309,42.2902,47381.0
2015-06-15 12:00:00,49.94,49.95,49.76,49.76,48296.0,42.3072,42.3157,42.1547,42.1547,48296.0
2015-06-15 12:30:00,49.77,49.77,49.67,49.73,41488.0,42.1632,42.1632,42.0784,42.1293,41488.0
2015-06-15 13:00:00,49.73,49.74,49.63,49.64,46566.0,42.1293,42.1377,42.0446,42.053,46566.0
2015-06-15 13:30:00,49.65,49.75,49.59,49.7,75003.0,42.0615,42.1462,42.0107,42.1039,75003.0
2015-06-15 14:00:00,49.7,49.77,49.6,49.72,66035.0,42.1039,42.1632,42.0191,42.1208,66035.0
2015-06-15 14:30:00,49.72,49.81,49.68,49.75,86711.0,42.1208,42.197,42.0869,42.1462,86711.0
2015-06-15 15:00:00,49.75,49.76,49.64,49.68,94214.0,42.1462,42.1547,42.053,42.0869,94214.0
2015-06-15 15:30:00,49.68,49.69,49.53,49.57,336660.0,42.0869,42.0954,41.9598,41.9937,336660.0
2015-06-16 09:30:00,49.35,49.94,49.3,49.78,50969.0,41.8074,42.3072,41.765,42.1716,50969.0
2015-06-16 10:00:00,49.77,49.91,49.7,49.87,65335.0,42.1632,42.2818,42.1039,42.2479,65335.0
2015-06-16 10:30:00,49.87,49.98,49.87,49.96,69492.0,42.2479,42.3411,42.2479,42.3241,69492.0
2015-06-16 11:00:00,49.97,50.17,49.96,50.09,131747.0,42.3326,42.502,42.3241,42.4343,131747.0
2015-06-16 11:30:00,50.09,50.21,50.06,50.21,41422.0,42.4343,42.5359,42.4088,42.5359,41422.0
2015-06-16 12:00:00,50.23,50.33,50.22,50.32,62407.0,42.5529,42.6376,42.5444,42.6291,62407.0
2015-06-16 12:30:00,50.33,50.44,50.32,50.38,87516.0,42.6376,42.7308,42.6291,42.6799,87516.0
2015-06-16 13:00:00,50.39,50.4,50.32,50.4,43744.0,42.6884,42.6969,42.6291,42.6969,43744.0
2015-06-16 13:30:00,50.41,50.47,50.38,50.39,78913.0,42.7053,42.7562,42.6799,42.6884,78913.0
2015-06-16 14:00:00,50.4,50.64,50.35,50.62,367190.0,42.6969,42.9002,42.6545,42.8832,367190.0
2015-06-16 14:30:00,50.62,50.75,50.52,50.67,145740.0,42.8832,42.9934,42.7985,42.9256,145740.0
2015-06-16 15:00:00,50.68,50.74,50.65,50.73,126380.0,42.9341,42.9849,42.9087,42.9764,126380.0
2015-06-16 15:30:00,50.72,50.73,50.65,50.71,313717.0,42.968,42.9764,42.9087,42.9595,313717.0
2015-06-17 09:30:00,50.84,50.91,50.54,50.61,56916.0,43.0696,43.1289,42.8155,42.8748,56916.0
2015-06-17 10:00:00,50.63,50.64,50.46,50.52,103726.0,42.8917,42.9002,42.7477,42.7985,103726.0
2015-06-17 10:30:00,50.52,50.63,50.44,50.55,129160.0,42.7985,42.8917,42.7308,42.8239,129160.0
2015-06-17 11:00:00,50.56,50.6,50.23,50.25,98433.0,42.8324,42.8663,42.5529,42.5698,98433.0
2015-06-17 11:30:00,50.25,50.36,50.23,50.36,61889.0,42.5698,42.663,42.5529,42.663,61889.0
2015-06-17 12:00:00,50.36,50.38,50.26,50.34,67189.0,42.663,42.6799,42.5783,42.646,67189.0
2015-06-17 12:30:00,50.34,50.35,50.15,50.17,108155.0,42.646,42.6545,42.4851,42.502,108155.0
2015-06-17 13:00:00,50.17,50.22,50.11,50.14,49691.0,42.502,42.5444,42.4512,42.4766,49691.0
2015-06-17 13:30:00,50.15,50.25,50.1,50.24,85247.0,42.4851,42.5698,42.4427,42.5613,85247.0
2015-06-17 14:00:00,50.23,50.44,50.03,50.38,211341.0,42.5529,42.7308,42.3834,42.6799,211341.0
2015-06-17 14:30:00,50.38,51.01,50.37,50.94,295678.0,42.6799,43.2136,42.6715,43.1543,295678.0
2015-06-17 15:00:00,50.93,51.11,50.93,51.1,149306.0,43.1459,43.2984,43.1459,43.2899,149306.0
2015-06-17 15:30:00,51.1,51.15,50.93,50.96,350951.0,43.2899,43.3322,43.1459,43.1713,350951.0
2015-06-18 09:30:00,51.19,51.4,50.81,51.4,375345.0,43.3661,43.544,43.0442,43.544,375345.0
2015-06-18 10:00:00,51.39,51.67,51.28,51.67,154741.0,43.5356,43.7728,43.4424,43.7728,154741.0
2015-06-18 10:30:00,51.66,51.75,51.55,51.62,121753.0,43.7643,43.8405,43.6711,43.7304,121753.0
2015-06-18 11:00:00,51.64,51.86,51.62,51.85,153410.0,43.7474,43.9337,43.7304,43.9253,153410.0
2015-06-18 11:30:00,51.84,51.86,51.7,51.72,113066.0,43.9168,43.9337,43.7982,43.8151,113066.0
2015-06-18 12:00:00,51.72,51.76,51.63,51.69,67684.0,43.8151,43.849,43.7389,43.7897,67684.0
2015-06-18 12:30:00,51.68,51.71,51.5,51.55,96783.0,43.7812,43.8067,43.6288,43.6711,96783.0
2015-06-18 13:00:00,51.54,51.58,51.33,51.43,149010.0,43.6626,43.6965,43.4847,43.5694,149010.0
2015-06-18 13:30:00,51.42,51.45,51.38,51.4,105430.0,43.561,43.5864,43.5271,43.544,105430.0
2015-06-18 14:00:00,51.4,51.58,51.39,51.58,68798.0,43.544,43.6965,43.5356,43.6965,68798.0
2015-06-18 14:30:00,51.56,51.67,51.49,51.59,94563.0,43.6796,43.7728,43.6203,43.705,94563.0
2015-06-18 15:00:00,51.59,51.72,51.53,51.72,145881.0,43.705,43.8151,43.6542,43.8151,145881.0
2015-06-18 15:30:00,51.73,51.84,51.58,51.6,892678.0,43.8236,43.9168,43.6965,43.7135,892678.0
2015-06-19 09:30:00,51.6,52.43,51.6,52.39,511955.0,43.7135,44.4166,43.7135,44.3827,511955.0
2015-06-19 10:00:00,52.42,52.64,52.31,52.39,343534.0,44.4081,44.5945,44.315,44.3827,343534.0
2015-06-19 10:30:00,52.38,52.39,52.14,52.22,429761.0,44.3743,44.3827,44.1709,44.2387,429761.0
2015-06-19 11:00:00,52.22,52.42,52.14,52.39,110174.0,44.2387,44.4081,44.1709,44.3827,110174.0
2015-06-19 11:30:00,52.38,52.4,52.23,52.25,129598.0,44.3743,44.3912,44.2472,44.2641,129598.0
2015-06-19 12:00:00,52.25,52.35,52.19,52.25,122951.0,44.2641,44.3488,44.2133,44.2641,122951.0
2015-06-19 12:30:00,52.23,52.29,52.19,52.21,85829.0,44.2472,44.298,44.2133,44.2302,85829.0
2015-06-19 13:00:00,52.21,52.31,52.19,52.24,82689.0,44.2302,44.315,44.2133,44.2556,82689.0
2015-06-19 13:30:00,52.24,52.36,52.23,52.25,124661.0,44.2556,44.3573,44.2472,44.2641,124661.0
2015-06-19 14:00:00,52.25,52.28,52.15,52.24,279791.0,44.2641,44.2895,44.1794,44.2556,279791.0
2015-06-19 14:30:00,52.24,52.26,52.13,52.19,124236.0,44.2556,44.2726,44.1625,44.2133,124236.0
2015-06-19 15:00:00,52.19,52.19,52.06,52.13,155225.0,44.2133,44.2133,44.1032,44.1625,155225.0
2015-06-19 15:30:00,52.13,52.17,51.96,51.98,466324.0,44.1625,44.1963,44.0184,44.0354,466324.0
2015-06-22 09:30:00,52.33,52.33,51.82,51.83,91262.0,44.3319,44.3319,43.8998,43.9083,91262.0
2015-06-22 10:00:00,51.85,52.18,51.84,52.09,223768.0,43.9253,44.2048,43.9168,44.1286,223768.0
2015-06-22 10:30:00,52.09,52.15,51.98,52.03,200228.0,44.1286,44.1794,44.0354,44.0777,200228.0
2015-06-22 11:00:00,52.02,52.25,51.99,52.23,99844.0,44.0693,44.2641,44.0439,44.2472,99844.0
2015-06-22 11:30:00,52.24,52.25,52.09,52.09,66293.0,44.2556,44.2641,44.1286,44.1286,66293.0
2015-06-22 12:00:00,52.09,52.11,51.95,51.98,86808.0,44.1286,44.1455,44.01,44.0354,86808.0
2015-06-22 12:30:00,52.0,52.12,51.98,52.03,182501.0,44.0523,44.154,44.0354,44.0777,182501.0
2015-06-22 13:00:00,52.03,52.13,51.98,52.03,86878.0,44.0777,44.1625,44.0354,44.0777,86878.0
2015-06-22 13:30:00,52.03,52.03,51.92,52.0,151495.0,44.0777,44.0777,43.9846,44.0523,151495.0
2015-06-22 14:00:00,51.99,52.11,51.99,52.08,116812.0,44.0439,44.1455,44.0439,44.1201,116812.0
2015-06-22 14:30:00,52.07,52.15,52.07,52.1,102874.0,44.1116,44.1794,44.1116,44.137,102874.0
2015-06-22 15:00:00,52.12,52.13,52.06,52.09,97772.0,44.154,44.1625,44.1032,44.1286,97772.0
2015-06-22 15:30:00,52.09,52.19,52.06,52.16,418846.0,44.1286,44.2133,44.1032,44.1879,418846.0
2015-06-23 09:30:00,52.1,52.56,52.1,52.31,214368.0,44.137,44.5267,44.137,44.315,214368.0
2015-06-23 10:00:00,52.31,52.34,52.0,52.03,143650.0,44.315,44.3404,44.0523,44.0777,143650.0
2015-06-23 10:30:00,52.06,52.15,51.86,51.89,92094.0,44.1032,44.1794,43.9337,43.9591,92094.0
2015-06-23 11:00:00,51.88,51.93,51.76,51.89,85996.0,43.9507,43.993,43.849,43.9591,85996.0
2015-06-23 11:30:00,51.89,51.97,51.81,51.81,64101.0,43.9591,44.0269,43.8914,43.8914,64101.0
2015-06-23 12:00:00,51.81,51.83,51.71,51.73,76138.0,43.8914,43.9083,43.8067,43.8236,76138.0
2015-06-23 12:30:00,51.73,51.74,51.55,51.58,90149.0,43.8236,43.8321,43.6711,43.6965,90149.0
2015-06-23 13:00:00,51.58,51.62,51.5,51.55,70582.0,43.6965,43.7304,43.6288,43.6711,70582.0
2015-06-23 13:30:00,51.56,51.61,51.5,51.53,66463.0,43.6796,43.7219,43.6288,43.6542,66463.0
2015-06-23 14:00:00,51.52,51.85,51.52,51.84,70170.0,43.6457,43.9253,43.6457,43.9168,70170.0
2015-06-23 14:30:00,51.84,51.93,51.81,51.85,95595.0,43.9168,43.993,43.8914,43.9253,95595.0
2015-06-23 15:00:00,51.85,51.94,51.76,51.92,83978.0,43.9253,44.0015,43.849,43.9846,83978.0
2015-06-23 15:30:00,51.93,51.98,51.86,51.93,235346.0,43.993,44.0354,43.9337,43.993,235346.0
2015-06-24 09:30:00,51.92,52.19,51.82,52.13,62603.0,43.9846,44.2133,43.8998,44.1625,62603.0
2015-06-24 10:00:00,52.15,52.15,51.96,52.1,57217.0,44.1794,44.1794,44.0184,44.137,57217.0
2015-06-24 10:30:00,52.11,52.14,51.99,51.99,79454.0,44.1455,44.1709,44.0439,44.0439,79454.0
2015-06-24 11:00:00,51.99,52.13,51.94,52.11,79601.0,44.0439,44.1625,44.0015,44.1455,79601.0
2015-06-24 11:30:00,52.11,52.13,51.95,51.95,47023.0,44.1455,44.1625,44.01,44.01,47023.0
2015-06-24 12:00:00,51.95,51.99,51.86,51.9,40594.0,44.01,44.0439,43.9337,43.9676,40594.0
2015-06-24 12:30:00,51.89,51.94,51.73,51.76,55399.0,43.9591,44.0015,43.8236,43.849,55399.0
2015-06-24 13:00:00,51.75,51.75,51.5,51.54,83371.0,43.8405,43.8405,43.6288,43.6626,83371.0
2015-06-24 13:30:00,51.54,51.64,51.53,51.63,58397.0,43.6626,43.7474,43.6542,43.7389,58397.0
2015-06-24 14:00:00,51.63,51.63,51.48,51.49,95412.0,43.7389,43.7389,43.6118,43.6203,95412.0
2015-06-24 14:30:00,51.49,51.56,51.48,51.53,136358.0,43.6203,43.6796,43.6118,43.6542,136358.0
2015-06-24 15:00:00,51.54,51.65,51.43,51.65,200380.0,43.6626,43.7558,43.5694,43.7558,200380.0
2015-06-24 15:30:00,51.65,51.82,51.64,51.77,437284.0,43.7558,43.8998,43.7474,43.8575,437284.0
2015-06-25 09:30:00,52.11,52.16,51.9,51.95,200522.0,44.1455,44.1879,43.9676,44.01,200522.0
2015-06-25 10:00:00,51.96,51.98,51.88,51.88,138741.0,44.0184,44.0354,43.9507,43.9507,138741.0
2015-06-25 10:30:00,51.88,51.97,51.74,51.95,77139.0,43.9507,44.0269,43.8321,44.01,77139.0
2015-06-25 11:00:00,51.95,51.96,51.84,51.91,77339.0,44.01,44.0184,43.9168,43.9761,77339.0
2015-06-25 11:30:00,51.91,52.0,51.91,51.99,108866.0,43.9761,44.0523,43.9761,44.0439,108866.0
2015-06-25 12:00:00,51.98,52.0,51.89,51.92,52293.0,44.0354,44.0523,43.9591,43.9846,52293.0
2015-06-25 12:30:00,51.92,51.95,51.89,51.95,63797.0,43.9846,44.01,43.9591,44.01,63797.0
2015-06-25 13:00:00,51.95,52.01,51.9,51.91,76339.0,44.01,44.0608,43.9676,43.9761,76339.0
2015-06-25 13:30:00,51.91,51.96,51.85,51.89,62117.0,43.9761,44.0184,43.9253,43.9591,62117.0
2015-06-25 14:00:00,51.89,51.9,51.81,51.81,62135.0,43.9591,43.9676,43.8914,43.8914,62135.0
2015-06-25 14:30:00,51.82,51.94,51.77,51.94,82678.0,43.8998,44.0015,43.8575,44.0015,82678.0
2015-06-25 15:00:00,51.94,51.94,51.85,51.87,108284.0,44.0015,44.0015,43.9253,43.9422,108284.0
2015-06-25 15:30:00,51.87,51.91,51.78,51.87,327761.0,43.9422,43.9761,43.866,43.9422,327761.0
2015-06-26 09:30:00,52.0,52.47,51.96,52.4,205448.0,44.0523,44.4505,44.0184,44.3912,205448.0
2015-06-26 10:00:00,52.43,52.63,52.42,52.63,169294.0,44.4166,44.586,44.4081,44.586,169294.0
2015-06-26 10:30:00,52.63,52.64,52.41,52.45,116498.0,44.586,44.5945,44.3997,44.4336,116498.0
2015-06-26 11:00:00,52.46,52.57,52.46,52.54,94355.0,44.442,44.5352,44.442,44.5098,94355.0
2015-06-26 11:30:00,52.55,52.66,52.51,52.6,92075.0,44.5183,44.6115,44.4844,44.5606,92075.0
2015-06-26 12:00:00,52.6,52.68,52.57,52.65,175721.0,44.5606,44.6284,44.5352,44.603,175721.0
2015-06-26 12:30:00,52.64,52.65,52.43,52.49,76468.0,44.5945,44.603,44.4166,44.4674,76468.0
2015-06-26 13:00:00,52.48,52.6,52.48,52.6,111808.0,44.459,44.5606,44.459,44.5606,111808.0
2015-06-26 13:30:00,52.6,52.6,52.45,52.46,199484.0,44.5606,44.5606,44.4336,44.442,199484.0
2015-06-26 14:00:00,52.46,52.46,52.35,52.45,210766.0,44.442,44.442,44.3488,44.4336,210766.0
2015-06-26 14:30:00,52.44,52.63,52.39,52.6,101916.0,44.4251,44.586,44.3827,44.5606,101916.0
2015-06-26 15:00:00,52.61,52.65,52.57,52.6,84216.0,44.5691,44.603,44.5352,44.5606,84216.0
2015-06-26 15:30:00,52.6,52.62,52.49,52.59,366350.0,44.5606,44.5776,44.4674,44.5522,366350.0
2015-06-29 09:30:00,52.1,52.42,51.92,52.25,200401.0,44.137,44.4081,43.9846,44.2641,200401.0
2015-06-29 10:00:00,52.26,52.35,52.24,52.26,94224.0,44.2726,44.3488,44.2556,44.2726,94224.0
2015-06-29 10:30:00,52.26,52.26,52.14,52.21,137611.0,44.2726,44.2726,44.1709,44.2302,137611.0
2015-06-29 11:00:00,52.21,52.22,52.0,52.0,132728.0,44.2302,44.2387,44.0523,44.0523,132728.0
2015-06-29 11:30:00,52.0,52.0,51.85,51.97,112672.0,44.0523,44.0523,43.9253,44.0269,112672.0
2015-06-29 12:00:00,51.97,52.02,51.93,51.96,170542.0,44.0269,44.0693,43.993,44.0184,170542.0
2015-06-29 12:30:00,51.96,51.98,51.86,51.97,97287.0,44.0184,44.0354,43.9337,44.0269,97287.0
2015-06-29 13:00:00,51.97,52.0,51.92,51.99,87657.0,44.0269,44.0523,43.9846,44.0439,87657.0
2015-06-29 13:30:00,51.99,52.0,51.89,51.93,108838.0,44.0439,44.0523,43.9591,43.993,108838.0
2015-06-29 14:00:00,51.93,51.93,51.76,51.76,116592.0,43.993,43.993,43.849,43.849,116592.0
2015-06-29 14:30:00,51.76,51.99,51.73,51.92,108518.0,43.849,44.0439,43.8236,43.9846,108518.0
2015-06-29 15:00:00,51.9,51.91,51.68,51.69,142393.0,43.9676,43.9761,43.7812,43.7897,142393.0
2015-06-29 15:30:00,51.68,51.77,51.58,51.75,539103.0,43.7812,43.8575,43.6965,43.8405,539103.0
2015-06-30 09:30:00,52.08,52.18,51.78,51.79,166577.0,44.1201,44.2048,43.866,43.8744,166577.0
2015-06-30 10:00:00,51.8,51.87,51.68,51.71,82765.0,43.8829,43.9422,43.7812,43.8067,82765.0
2015-06-30 10:30:00,51.72,51.86,51.69,51.8,82714.0,43.8151,43.9337,43.7897,43.8829,82714.0
2015-06-30 11:00:00,51.81,51.81,51.63,51.63,120538.0,43.8914,43.8914,43.7389,43.7389,120538.0
2015-06-30 11:30:00,51.62,51.66,51.49,51.51,214550.0,43.7304,43.7643,43.6203,43.6372,214550.0
2015-06-30 12:00:00,51.52,51.69,51.51,51.51,81954.0,43.6457,43.7897,43.6372,43.6372,81954.0
2015-06-30 12:30:00,51.53,51.63,51.5,51.59,51927.0,43.6542,43.7389,43.6288,43.705,51927.0
2015-06-30 13:00:00,51.6,51.82,51.6,51.79,71031.0,43.7135,43.8998,43.7135,43.8744,71031.0
2015-06-30 13:30:00,51.8,51.89,51.73,51.84,84038.0,43.8829,43.9591,43.8236,43.9168,84038.0
2015-06-30 14:00:00,51.86,51.91,51.74,51.75,148790.0,43.9337,43.9761,43.8321,43.8405,148790.0
2015-06-30 14:30:00,51.75,51.76,51.57,51.6,98463.0,43.8405,43.849,43.6881,43.7135,98463.0
2015-06-30 15:00:00,51.6,51.62,51.41,51.49,189205.0,43.7135,43.7304,43.5525,43.6203,189205.0
2015-06-30 15:30:00,51.49,51.55,51.38,51.38,375742.0,43.6203,43.6711,43.5271,43.5271,375742.0
2015-07-01 09:30:00,51.91,52.13,51.8,52.1,217848.0,43.9761,44.1625,43.8829,44.137,217848.0
2015-07-01 10:00:00,52.13,52.41,52.0,52.4,224041.0,44.1625,44.3997,44.0523,44.3912,224041.0
2015-07-01 10:30:00,52.39,52.39,52.18,52.2,206205.0,44.3827,44.3827,44.2048,44.2218,206205.0
2015-07-01 11:00:00,52.21,52.4,52.18,52.3,121538.0,44.2302,44.3912,44.2048,44.3065,121538.0
2015-07-01 11:30:00,52.3,52.33,52.22,52.24,80496.0,44.3065,44.3319,44.2387,44.2556,80496.0
2015-07-01 12:00:00,52.24,52.26,52.22,52.25,160764.0,44.2556,44.2726,44.2387,44.2641,160764.0
2015-07-01 12:30:00,52.25,52.27,52.21,52.25,113285.0,44.2641,44.2811,44.2302,44.2641,113285.0
2015-07-01 13:00:00,52.24,52.26,52.17,52.2,117635.0,44.2556,44.2726,44.1963,44.2218,117635.0
2015-07-01 13:30:00,52.21,52.26,52.12,52.13,101648.0,44.2302,44.2726,44.154,44.1625,101648.0
2015-07-01 14:00:00,52.13,52.16,52.02,52.04,93268.0,44.1625,44.1879,44.0693,44.0862,93268.0
2015-07-01 14:30:00,52.04,52.11,51.98,52.03,76130.0,44.0862,44.1455,44.0354,44.0777,76130.0
2015-07-01 15:00:00,52.03,52.11,52.02,52.1,161597.0,44.0777,44.1455,44.0693,44.137,161597.0
2015-07-01 15:30:00,52.1,52.11,51.96,52.01,422123.0,44.137,44.1455,44.0184,44.0608,422123.0
2015-07-02 09:30:00,52.26,52.27,51.81,51.81,85856.0,44.2726,44.2811,43.8914,43.8914,85856.0
2015-07-02 10:00:00,51.81,52.07,51.76,52.02,86856.0,43.8914,44.1116,43.849,44.0693,86856.0
2015-07-02 10:30:00,52.02,52.02,51.88,51.9,88070.0,44.0693,44.0693,43.9507,43.9676,88070.0
2015-07-02 11:00:00,51.9,51.9,51.73,51.77,85803.0,43.9676,43.9676,43.8236,43.8575,85803.0
2015-07-02 11:30:00,51.77,51.9,51.74,51.78,42366.0,43.8575,43.9676,43.8321,43.866,42366.0
2015-07-02 12:00:00,51.79,51.83,51.7,51.75,32929.0,43.8744,43.9083,43.7982,43.8405,32929.0
2015-07-02 12:30:00,51.75,51.82,51.73,51.81,32372.0,43.8405,43.8998,43.8236,43.8914,32372.0
2015-07-02 13:00:00,51.81,51.82,51.73,51.78,41882.0,43.8914,43.8998,43.8236,43.866,41882.0
2015-07-02 13:30:00,51.79,51.79,51.69,51.74,60905.0,43.8744,43.8744,43.7897,43.8321,60905.0
2015-07-02 14:00:00,51.75,51.79,51.73,51.78,60355.0,43.8405,43.8744,43.8236,43.866,60355.0
2015-07-02 14:30:00,51.78,51.83,51.76,51.81,101478.0,43.866,43.9083,43.849,43.8914,101478.0
2015-07-02 15:00:00,51.81,51.89,51.79,51.85,123903.0,43.8914,43.9591,43.8744,43.9253,123903.0
2015-07-02 15:30:00,51.85,51.91,51.73,51.87,327963.0,43.9253,43.9761,43.8236,43.9422,327963.0
2015-07-06 09:30:00,51.36,51.77,51.12,51.68,117791.0,43.5101,43.8575,43.3068,43.7812,117791.0
2015-07-06 10:00:00,51.7,51.96,51.67,51.92,136447.0,43.7982,44.0184,43.7728,43.9846,136447.0
2015-07-06 10:30:00,51.92,52.32,51.91,52.27,110513.0,43.9846,44.3234,43.9761,44.2811,110513.0
2015-07-06 11:00:00,52.27,52.31,52.17,52.18,65791.0,44.2811,44.315,44.1963,44.2048,65791.0
2015-07-06 11:30:00,52.18,52.33,52.18,52.29,109793.0,44.2048,44.3319,44.2048,44.298,109793.0
2015-07-06 12:00:00,52.3,52.45,52.29,52.35,65718.0,44.3065,44.4336,44.298,44.3488,65718.0
2015-07-06 12:30:00,52.35,52.36,52.26,52.34,103148.0,44.3488,44.3573,44.2726,44.3404,103148.0
2015-07-06 13:00:00,52.33,52.35,52.16,52.24,65662.0,44.3319,44.3488,44.1879,44.2556,65662.0
2015-07-06 13:30:00,52.24,52.25,52.06,52.14,102228.0,44.2556,44.2641,44.1032,44.1709,102228.0
2015-07-06 14:00:00,52.14,52.24,52.11,52.18,93104.0,44.1709,44.2556,44.1455,44.2048,93104.0
2015-07-06 14:30:00,52.18,52.21,52.12,52.13,96826.0,44.2048,44.2302,44.154,44.1625,96826.0
2015-07-06 15:00:00,52.13,52.22,52.12,52.2,102265.0,44.1625,44.2387,44.154,44.2218,102265.0
2015-07-06 15:30:00,52.2,52.31,52.18,52.26,491196.0,44.2218,44.315,44.2048,44.2726,491196.0
2015-07-07 09:30:00,52.37,52.53,52.1,52.29,104495.0,44.3658,44.5013,44.137,44.298,104495.0
2015-07-07 10:00:00,52.31,52.33,51.97,52.0,93005.0,44.315,44.3319,44.0269,44.0523,93005.0
2015-07-07 10:30:00,51.99,51.99,51.64,51.92,142836.0,44.0439,44.0439,43.7474,43.9846,142836.0
2015-07-07 11:00:00,51.91,51.91,51.67,51.69,89160.0,43.9761,43.9761,43.7728,43.7897,89160.0
2015-07-07 11:30:00,51.68,51.99,51.58,51.91,107405.0,43.7812,44.0439,43.6965,43.9761,107405.0
2015-07-07 12:00:00,51.9,51.97,51.76,51.89,65149.0,43.9676,44.0269,43.849,43.9591,65149.0
2015-07-07 12:30:00,51.89,52.03,51.87,51.98,88911.0,43.9591,44.0777,43.9422,44.0354,88911.0
2015-07-07 13:00:00,52.0,52.06,51.92,51.99,120136.0,44.0523,44.1032,43.9846,44.0439,120136.0
2015-07-07 13:30:00,52.0,52.04,51.92,52.01,64027.0,44.0523,44.0862,43.9846,44.0608,64027.0
2015-07-07 14:00:00,52.01,52.04,51.89,51.96,70780.0,44.0608,44.0862,43.9591,44.0184,70780.0
2015-07-07 14:30:00,51.97,52.32,51.95,52.31,159923.0,44.0269,44.3234,44.01,44.315,159923.0
2015-07-07 15:00:00,52.33,52.43,52.27,52.37,235639.0,44.3319,44.4166,44.2811,44.3658,235639.0
2015-07-07 15:30:00,52.37,52.44,52.29,52.43,428259.0,44.3658,44.4251,44.298,44.4166,428259.0
2015-07-08 09:30:00,52.1,52.21,51.78,52.03,87402.0,44.137,44.2302,43.866,44.0777,87402.0
2015-07-08 10:00:00,52.01,52.02,51.76,51.88,80922.0,44.0608,44.0693,43.849,43.9507,80922.0
2015-07-08 10:30:00,51.87,52.0,51.77,52.0,77598.0,43.9422,44.0523,43.8575,44.0523,77598.0
2015-07-08 11:00:00,51.99,52.01,51.79,51.8,74332.0,44.0439,44.0608,43.8744,43.8829,74332.0
2015-07-08 11:30:00,51.79,51.86,51.65,51.7,81552.0,43.8744,43.9337,43.7558,43.7982,81552.0
2015-07-08 12:00:00,51.7,51.72,51.59,51.63,66697.0,43.7982,43.8151,43.705,43.7389,66697.0
2015-07-08 12:30:00,51.63,51.67,51.48,51.57,84621.0,43.7389,43.7728,43.6118,43.6881,84621.0
2015-07-08 13:00:00,51.58,51.71,51.4,51.67,160311.0,43.6965,43.8067,43.544,43.7728,160311.0
2015-07-08 13:30:00,51.68,51.7,51.55,51.66,104084.0,43.7812,43.7982,43.6711,43.7643,104084.0
2015-07-08 14:00:00,51.66,51.67,51.43,51.48,101817.0,43.7643,43.7728,43.5694,43.6118,101817.0
2015-07-08 14:30:00,51.47,51.49,51.1,51.11,183834.0,43.6033,43.6203,43.2899,43.2984,183834.0
2015-07-08 15:00:00,51.14,51.33,51.07,51.07,183890.0,43.3238,43.4847,43.2645,43.2645,183890.0
2015-07-08 15:30:00,51.08,51.25,51.08,51.17,367805.0,43.2729,43.417,43.2729,43.3492,367805.0
2015-07-09 09:30:00,52.13,52.2,51.45,51.48,134025.0,44.1625,44.2218,43.5864,43.6118,134025.0
2015-07-09 10:00:00,51.47,51.58,51.38,51.38,83563.0,43.6033,43.6965,43.5271,43.5271,83563.0
2015-07-09 10:30:00,51.38,51.43,51.24,51.3,104460.0,43.5271,43.5694,43.4085,43.4593,104460.0
2015-07-09 11:00:00,51.3,51.32,51.17,51.24,173464.0,43.4593,43.4763,43.3492,43.4085,173464.0
2015-07-09 11:30:00,51.24,51.27,50.96,50.96,141344.0,43.4085,43.4339,43.1713,43.1713,141344.0
2015-07-09 12:00:00,50.95,51.08,50.94,51.05,127779.0,43.1628,43.2729,43.1543,43.2475,127779.0
2015-07-09 12:30:00,51.06,51.07,50.93,51.0,100975.0,43.256,43.2645,43.1459,43.2052,100975.0
2015-07-09 13:00:00,51.0,51.13,50.98,51.09,83762.0,43.2052,43.3153,43.1882,43.2814,83762.0
2015-07-09 13:30:00,51.08,51.2,51.02,51.14,63949.0,43.2729,43.3746,43.2221,43.3238,63949.0
2015-07-09 14:00:00,51.15,51.2,51.01,51.09,80981.0,43.3322,43.3746,43.2136,43.2814,80981.0
2015-07-09 14:30:00,51.09,51.15,51.0,51.15,125677.0,43.2814,43.3322,43.2052,43.3322,125677.0
2015-07-09 15:00:00,51.15,51.27,51.12,51.19,88863.0,43.3322,43.4339,43.3068,43.3661,88863.0
2015-07-09 15:30:00,51.19,51.27,51.09,51.09,246598.0,43.3661,43.4339,43.2814,43.2814,246598.0
2015-07-10 09:30:00,51.77,52.02,51.77,51.82,99554.0,43.8575,44.0693,43.8575,43.8998,99554.0
2015-07-10 10:00:00,51.82,51.93,51.74,51.8,146097.0,43.8998,43.993,43.8321,43.8829,146097.0
2015-07-10 10:30:00,51.78,51.86,51.74,51.83,81617.0,43.866,43.9337,43.8321,43.9083,81617.0
2015-07-10 11:00:00,51.83,51.86,51.77,51.8,192165.0,43.9083,43.9337,43.8575,43.8829,192165.0
2015-07-10 11:30:00,51.8,51.85,51.76,51.79,196624.0,43.8829,43.9253,43.849,43.8744,196624.0
2015-07-10 12:00:00,51.8,51.84,51.78,51.8,67792.0,43.8829,43.9168,43.866,43.8829,67792.0
2015-07-10 12:30:00,51.79,51.8,51.69,51.79,66662.0,43.8744,43.8829,43.7897,43.8744,66662.0
2015-07-10 13:00:00,51.79,51.82,51.77,51.8,85256.0,43.8744,43.8998,43.8575,43.8829,85256.0
2015-07-10 13:30:00,51.8,51.83,51.78,51.8,179023.0,43.8829,43.9083,43.866,43.8829,179023.0
2015-07-10 14:00:00,51.8,51.82,51.79,51.8,128159.0,43.8829,43.8998,43.8744,43.8829,128159.0
2015-07-10 14:30:00,51.8,51.91,51.79,51.88,135654.0,43.8829,43.9761,43.8744,43.9507,135654.0
2015-07-10 15:00:00,51.88,51.91,51.83,51.85,133262.0,43.9507,43.9761,43.9083,43.9253,133262.0
2015-07-10 15:30:00,51.85,51.86,51.75,51.78,418413.0,43.9253,43.9337,43.8405,43.866,418413.0
2015-07-13 09:30:00,52.12,52.48,52.1,52.36,241184.0,44.154,44.459,44.137,44.3573,241184.0
2015-07-13 10:00:00,52.37,52.54,52.3,52.52,267726.0,44.3658,44.5098,44.3065,44.4929,267726.0
2015-07-13 10:30:00,52.52,52.64,52.51,52.64,132067.0,44.4929,44.5945,44.4844,44.5945,132067.0
2015-07-13 11:00:00,52.66,52.76,52.56,52.6,111709.0,44.6115,44.6962,44.5267,44.5606,111709.0
2015-07-13 11:30:00,52.6,52.72,52.58,52.7,125163.0,44.5606,44.6623,44.5437,44.6453,125163.0
2015-07-13 12:00:00,52.7,52.76,52.66,52.75,161909.0,44.6453,44.6962,44.6115,44.6877,161909.0
2015-07-13 12:30:00,52.75,52.76,52.68,52.69,77766.0,44.6877,44.6962,44.6284,44.6369,77766.0
2015-07-13 13:00:00,52.7,52.8,52.65,52.79,86771.0,44.6453,44.7301,44.603,44.7216,86771.0
2015-07-13 13:30:00,52.79,52.88,52.66,52.79,188745.0,44.7216,44.7978,44.6115,44.7216,188745.0
2015-07-13 14:00:00,52.79,52.81,52.7,52.74,82960.0,44.7216,44.7385,44.6453,44.6792,82960.0
2015-07-13 14:30:00,52.75,52.79,52.72,52.74,231223.0,44.6877,44.7216,44.6623,44.6792,231223.0
2015-07-13 15:00:00,52.74,52.93,52.74,52.85,161416.0,44.6792,44.8402,44.6792,44.7724,161416.0
2015-07-13 15:30:00,52.85,52.96,52.8,52.8,397568.0,44.7724,44.8656,44.7301,44.7301,397568.0
2015-07-14 09:30:00,52.91,53.28,52.81,53.15,393816.0,44.8232,45.1367,44.7385,45.0266,393816.0
2015-07-14 10:00:00,53.15,53.43,53.04,53.28,1099765.0,45.0266,45.2638,44.9334,45.1367,1099765.0
2015-07-14 10:30:00,53.28,53.49,53.19,53.19,163411.0,45.1367,45.3146,45.0605,45.0605,163411.0
2015-07-14 11:00:00,53.19,53.44,53.19,53.32,107884.0,45.0605,45.2722,45.0605,45.1706,107884.0
2015-07-14 11:30:00,53.34,53.43,53.27,53.29,371159.0,45.1875,45.2638,45.1282,45.1452,371159.0
2015-07-14 12:00:00,53.29,53.33,53.25,53.27,90415.0,45.1452,45.1791,45.1113,45.1282,90415.0
2015-07-14 12:30:00,53.27,53.32,53.21,53.3,106277.0,45.1282,45.1706,45.0774,45.1536,106277.0
2015-07-14 13:00:00,53.31,53.31,53.21,53.23,143888.0,45.1621,45.1621,45.0774,45.0943,143888.0
2015-07-14 13:30:00,53.24,53.26,53.18,53.24,80043.0,45.1028,45.1198,45.052,45.1028,80043.0
2015-07-14 14:00:00,53.24,53.26,53.22,53.26,92143.0,45.1028,45.1198,45.0859,45.1198,92143.0
2015-07-14 14:30:00,53.26,53.27,53.17,53.27,206694.0,45.1198,45.1282,45.0435,45.1282,206694.0
2015-07-14 15:00:00,53.28,53.38,53.24,53.35,185788.0,45.1367,45.2214,45.1028,45.196,185788.0
2015-07-14 15:30:00,53.34,53.35,53.18,53.21,399129.0,45.1875,45.196,45.052,45.0774,399129.0
2015-07-15 09:30:00,53.25,53.3,52.87,52.94,308612.0,45.1113,45.1536,44.7894,44.8487,308612.0
2015-07-15 10:00:00,52.95,53.02,52.79,53.0,157375.0,44.8571,44.9164,44.7216,44.8995,157375.0
2015-07-15 10:30:00,53.0,53.17,52.99,53.08,208534.0,44.8995,45.0435,44.891,44.9673,208534.0
2015-07-15 11:00:00,53.08,53.11,52.92,52.96,134871.0,44.9673,44.9927,44.8317,44.8656,134871.0
2015-07-15 11:30:00,52.95,53.02,52.94,52.97,110984.0,44.8571,44.9164,44.8487,44.8741,110984.0
2015-07-15 12:00:00,52.97,53.01,52.91,52.92,87992.0,44.8741,44.908,44.8232,44.8317,87992.0
2015-07-15 12:30:00,52.92,53.01,52.9,52.99,127134.0,44.8317,44.908,44.8148,44.891,127134.0
2015-07-15 13:00:00,53.0,53.01,52.97,53.0,84369.0,44.8995,44.908,44.8741,44.8995,84369.0
2015-07-15 13:30:00,53.0,53.01,52.98,53.0,82365.0,44.8995,44.908,44.8825,44.8995,82365.0
2015-07-15 14:00:00,53.0,53.01,52.97,53.0,129130.0,44.8995,44.908,44.8741,44.8995,129130.0
2015-07-15 14:30:00,53.0,53.0,52.69,52.75,127244.0,44.8995,44.8995,44.6369,44.6877,127244.0
2015-07-15 15:00:00,52.75,52.8,52.72,52.8,102736.0,44.6877,44.7301,44.6623,44.7301,102736.0
2015-07-15 15:30:00,52.79,52.89,52.69,52.75,355482.0,44.7216,44.8063,44.6369,44.6877,355482.0
2015-07-16 09:30:00,52.94,53.06,52.83,52.99,122392.0,44.8487,44.9503,44.7555,44.891,122392.0
2015-07-16 10:00:00,52.99,53.07,52.94,52.98,78633.0,44.891,44.9588,44.8487,44.8825,78633.0
2015-07-16 10:30:00,52.98,53.26,52.95,53.18,68895.0,44.8825,45.1198,44.8571,45.052,68895.0
2015-07-16 11:00:00,53.18,53.24,53.07,53.08,65279.0,45.052,45.1028,44.9588,44.9673,65279.0
2015-07-16 11:30:00,53.08,53.12,53.07,53.1,108247.0,44.9673,45.0012,44.9588,44.9842,108247.0
2015-07-16 12:00:00,53.11,53.12,52.99,53.0,127035.0,44.9927,45.0012,44.891,44.8995,127035.0
2015-07-16 12:30:00,53.0,53.08,52.98,53.02,59634.0,44.8995,44.9673,44.8825,44.9164,59634.0
2015-07-16 13:00:00,53.02,53.02,52.94,52.95,72919.0,44.9164,44.9164,44.8487,44.8571,72919.0
2015-07-16 13:30:00,52.95,53.01,52.92,52.94,77927.0,44.8571,44.908,44.8317,44.8487,77927.0
2015-07-16 14:00:00,52.95,53.0,52.94,52.98,54324.0,44.8571,44.8995,44.8487,44.8825,54324.0
2015-07-16 14:30:00,52.99,53.01,52.92,52.93,118032.0,44.891,44.908,44.8317,44.8402,118032.0
2015-07-16 15:00:00,52.93,52.96,52.84,52.95,144621.0,44.8402,44.8656,44.7639,44.8571,144621.0
2015-07-16 15:30:00,52.95,53.0,52.85,52.9,257260.0,44.8571,44.8995,44.7724,44.8148,257260.0
2015-07-17 09:30:00,52.64,52.74,52.4,52.71,140442.0,44.5945,44.6792,44.3912,44.6538,140442.0
2015-07-17 10:00:00,52.71,52.81,52.67,52.76,87501.0,44.6538,44.7385,44.6199,44.6962,87501.0
2015-07-17 10:30:00,52.77,52.95,52.77,52.9,155337.0,44.7046,44.8571,44.7046,44.8148,155337.0
2015-07-17 11:00:00,52.89,53.01,52.88,53.0,85831.0,44.8063,44.908,44.7978,44.8995,85831.0
2015-07-17 11:30:00,52.99,53.0,52.85,52.92,54676.0,44.891,44.8995,44.7724,44.8317,54676.0
2015-07-17 12:00:00,52.91,52.93,52.84,52.88,43257.0,44.8232,44.8402,44.7639,44.7978,43257.0
2015-07-17 12:30:00,52.87,52.89,52.79,52.8,69568.0,44.7894,44.8063,44.7216,44.7301,69568.0
2015-07-17 13:00:00,52.8,52.86,52.7,52.7,68542.0,44.7301,44.7809,44.6453,44.6453,68542.0
2015-07-17 13:30:00,52.7,52.82,52.68,52.75,60928.0,44.6453,44.747,44.6284,44.6877,60928.0
2015-07-17 14:00:00,52.75,52.77,52.68,52.68,64190.0,44.6877,44.7046,44.6284,44.6284,64190.0
2015-07-17 14:30:00,52.7,52.75,52.68,52.72,66894.0,44.6453,44.6877,44.6284,44.6623,66894.0
2015-07-17 15:00:00,52.71,52.72,52.6,52.62,103551.0,44.6538,44.6623,44.5606,44.5776,103551.0
2015-07-17 15:30:00,52.61,52.74,52.61,52.69,283662.0,44.5691,44.6792,44.5691,44.6369,283662.0
2015-07-20 09:30:00,52.65,53.03,52.65,52.94,130641.0,44.603,44.9249,44.603,44.8487,130641.0
2015-07-20 10:00:00,52.94,53.0,52.9,52.95,72052.0,44.8487,44.8995,44.8148,44.8571,72052.0
2015-07-20 10:30:00,52.94,53.01,52.91,53.0,65157.0,44.8487,44.908,44.8232,44.8995,65157.0
2015-07-20 11:00:00,52.99,53.02,52.81,52.81,127398.0,44.891,44.9164,44.7385,44.7385,127398.0
2015-07-20 11:30:00,52.83,52.87,52.81,52.85,120340.0,44.7555,44.7894,44.7385,44.7724,120340.0
2015-07-20 12:00:00,52.85,52.91,52.82,52.88,71829.0,44.7724,44.8232,44.747,44.7978,71829.0
2015-07-20 12:30:00,52.89,52.91,52.88,52.9,50000.0,44.8063,44.8232,44.7978,44.8148,50000.0
2015-07-20 13:00:00,52.9,52.91,52.88,52.89,62658.0,44.8148,44.8232,44.7978,44.8063,62658.0
2015-07-20 13:30:00,52.9,52.91,52.79,52.88,93340.0,44.8148,44.8232,44.7216,44.7978,93340.0
2015-07-20 14:00:00,52.89,52.91,52.79,52.87,92098.0,44.8063,44.8232,44.7216,44.7894,92098.0
2015-07-20 14:30:00,52.87,52.92,52.84,52.91,60794.0,44.7894,44.8317,44.7639,44.8232,60794.0
2015-07-20 15:00:00,52.9,52.96,52.89,52.95,133731.0,44.8148,44.8656,44.8063,44.8571,133731.0
2015-07-20 15:30:00,52.95,52.96,52.85,52.87,249264.0,44.8571,44.8656,44.7724,44.7894,249264.0
2015-07-21 09:30:00,52.91,53.0,52.76,52.95,105910.0,44.8232,44.8995,44.6962,44.8571,105910.0
2015-07-21 10:00:00,52.97,52.97,52.73,52.73,65586.0,44.8741,44.8741,44.6708,44.6708,65586.0
2015-07-21 10:30:00,52.72,52.73,52.45,52.47,48088.0,44.6623,44.6708,44.4336,44.4505,48088.0
2015-07-21 11:00:00,52.49,52.5,52.14,52.15,85559.0,44.4674,44.4759,44.1709,44.1794,85559.0
2015-07-21 11:30:00,52.14,52.18,52.09,52.13,53732.0,44.1709,44.2048,44.1286,44.1625,53732.0
2015-07-21 12:00:00,52.14,52.21,52.12,52.21,26065.0,44.1709,44.2302,44.154,44.2302,26065.0
2015-07-21 12:30:00,52.22,52.3,52.22,52.23,48248.0,44.2387,44.3065,44.2387,44.2472,48248.0
2015-07-21 13:00:00,52.23,52.25,52.14,52.15,56570.0,44.2472,44.2641,44.1709,44.1794,56570.0
2015-07-21 13:30:00,52.14,52.23,52.14,52.19,49394.0,44.1709,44.2472,44.1709,44.2133,49394.0
2015-07-21 14:00:00,52.2,52.2,52.06,52.17,65983.0,44.2218,44.2218,44.1032,44.1963,65983.0
2015-07-21 14:30:00,52.17,52.2,52.12,52.15,63640.0,44.1963,44.2218,44.154,44.1794,63640.0
2015-07-21 15:00:00,52.16,52.18,52.06,52.1,99254.0,44.1879,44.2048,44.1032,44.137,99254.0
2015-07-21 15:30:00,52.09,52.11,51.98,51.99,233788.0,44.1286,44.1455,44.0354,44.0439,233788.0
2015-07-22 09:30:00,51.91,52.51,51.91,52.51,247049.0,43.9761,44.4844,43.9761,44.4844,247049.0
2015-07-22 10:00:00,52.5,52.6,52.33,52.34,212451.0,44.4759,44.5606,44.3319,44.3404,212451.0
2015-07-22 10:30:00,52.34,52.44,52.34,52.36,188418.0,44.3404,44.4251,44.3404,44.3573,188418.0
2015-07-22 11:00:00,52.36,52.37,52.28,52.28,98059.0,44.3573,44.3658,44.2895,44.2895,98059.0
2015-07-22 11:30:00,52.28,52.42,52.28,52.32,96288.0,44.2895,44.4081,44.2895,44.3234,96288.0
2015-07-22 12:00:00,52.32,52.41,52.32,52.4,78768.0,44.3234,44.3997,44.3234,44.3912,78768.0
2015-07-22 12:30:00,52.4,52.41,52.32,52.35,133637.0,44.3912,44.3997,44.3234,44.3488,133637.0
2015-07-22 13:00:00,52.35,52.41,52.33,52.35,100766.0,44.3488,44.3997,44.3319,44.3488,100766.0
2015-07-22 13:30:00,52.36,52.42,52.29,52.31,74280.0,44.3573,44.4081,44.298,44.315,74280.0
2015-07-22 14:00:00,52.31,52.36,52.27,52.36,65312.0,44.315,44.3573,44.2811,44.3573,65312.0
2015-07-22 14:30:00,52.36,52.36,52.23,52.24,104246.0,44.3573,44.3573,44.2472,44.2556,104246.0
2015-07-22 15:00:00,52.23,52.25,52.0,52.05,269601.0,44.2472,44.2641,44.0523,44.0947,269601.0
2015-07-22 15:30:00,52.06,52.09,51.94,52.0,588660.0,44.1032,44.1286,44.0015,44.0523,588660.0
2015-07-23 09:30:00,52.17,52.22,51.5,51.86,159023.0,44.1963,44.2387,43.6288,43.9337,159023.0
2015-07-23 10:00:00,51.84,51.95,51.59,51.92,74211.0,43.9168,44.01,43.705,43.9846,74211.0
2015-07-23 10:30:00,51.92,52.02,51.85,51.86,87844.0,43.9846,44.0693,43.9253,43.9337,87844.0
2015-07-23 11:00:00,51.87,51.92,51.67,51.68,69091.0,43.9422,43.9846,43.7728,43.7812,69091.0
2015-07-23 11:30:00,51.68,51.72,51.47,51.49,116202.0,43.7812,43.8151,43.6033,43.6203,116202.0
2015-07-23 12:00:00,51.49,51.5,51.24,51.28,72859.0,43.6203,43.6288,43.4085,43.4424,72859.0
2015-07-23 12:30:00,51.28,51.3,50.99,51.0,119642.0,43.4424,43.4593,43.1967,43.2052,119642.0
2015-07-23 13:00:00,51.0,51.25,50.99,51.24,129364.0,43.2052,43.417,43.1967,43.4085,129364.0
2015-07-23 13:30:00,51.26,51.39,51.19,51.39,77256.0,43.4254,43.5356,43.3661,43.5356,77256.0
2015-07-23 14:00:00,51.38,51.41,51.22,51.25,107877.0,43.5271,43.5525,43.3915,43.417,107877.0
2015-07-23 14:30:00,51.25,51.29,51.11,51.13,102360.0,43.417,43.4508,43.2984,43.3153,102360.0
2015-07-23 15:00:00,51.13,51.15,51.03,51.05,116282.0,43.3153,43.3322,43.2306,43.2475,116282.0
2015-07-23 15:30:00,51.05,51.06,50.89,50.98,578975.0,43.2475,43.256,43.112,43.1882,578975.0
2015-07-24 09:30:00,51.19,51.3,51.07,51.3,260456.0,43.3661,43.4593,43.2645,43.4593,260456.0
2015-07-24 10:00:00,51.3,51.54,51.25,51.3,131587.0,43.4593,43.6626,43.417,43.4593,131587.0
2015-07-24 10:30:00,51.3,51.3,51.03,51.03,113846.0,43.4593,43.4593,43.2306,43.2306,113846.0
2015-07-24 11:00:00,51.05,51.05,50.71,50.71,121267.0,43.2475,43.2475,42.9595,42.9595,121267.0
2015-07-24 11:30:00,50.71,50.73,50.43,50.47,170696.0,42.9595,42.9764,42.7223,42.7562,170696.0
2015-07-24 12:00:00,50.48,50.66,50.34,50.65,110131.0,42.7646,42.9171,42.646,42.9087,110131.0
2015-07-24 12:30:00,50.66,50.7,50.54,50.55,73574.0,42.9171,42.951,42.8155,42.8239,73574.0
2015-07-24 13:00:00,50.56,50.61,50.36,50.37,164691.0,42.8324,42.8748,42.663,42.6715,164691.0
2015-07-24 13:30:00,50.36,50.39,50.11,50.15,142096.0,42.663,42.6884,42.4512,42.4851,142096.0
2015-07-24 14:00:00,50.14,50.19,49.96,50.12,173573.0,42.4766,42.519,42.3241,42.4597,173573.0
2015-07-24 14:30:00,50.12,50.12,49.99,50.03,129406.0,42.4597,42.4597,42.3495,42.3834,129406.0
2015-07-24 15:00:00,50.03,50.07,49.92,49.92,332087.0,42.3834,42.4173,42.2902,42.2902,332087.0
2015-07-24 15:30:00,49.93,50.02,49.78,49.96,669221.0,42.2987,42.375,42.1716,42.3241,669221.0
2015-07-27 09:30:00,49.63,49.78,49.32,49.64,146089.0,42.0446,42.1716,41.7819,42.053,146089.0
2015-07-27 10:00:00,49.64,49.8,49.48,49.75,84441.0,42.053,42.1886,41.9175,42.1462,84441.0
2015-07-27 10:30:00,49.75,49.96,49.62,49.62,94540.0,42.1462,42.3241,42.0361,42.0361,94540.0
2015-07-27 11:00:00,49.64,49.77,49.55,49.63,123140.0,42.053,42.1632,41.9768,42.0446,123140.0
2015-07-27 11:30:00,49.63,49.65,49.45,49.57,135133.0,42.0446,42.0615,41.8921,41.9937,135133.0
2015-07-27 12:00:00,49.56,49.57,49.4,49.53,58896.0,41.9853,41.9937,41.8497,41.9598,58896.0
2015-07-27 12:30:00,49.53,49.64,49.48,49.56,60008.0,41.9598,42.053,41.9175,41.9853,60008.0
2015-07-27 13:00:00,49.55,49.66,49.55,49.58,77862.0,41.9768,42.07,41.9768,42.0022,77862.0
2015-07-27 13:30:00,49.57,49.72,49.5,49.65,101516.0,41.9937,42.1208,41.9344,42.0615,101516.0
2015-07-27 14:00:00,49.65,49.74,49.61,49.67,97950.0,42.0615,42.1377,42.0276,42.0784,97950.0
2015-07-27 14:30:00,49.67,49.74,49.51,49.6,175414.0,42.0784,42.1377,41.9429,42.0191,175414.0
2015-07-27 15:00:00,49.59,49.67,49.53,49.59,140637.0,42.0107,42.0784,41.9598,42.0107,140637.0
2015-07-27 15:30:00,49.58,49.61,49.48,49.51,361924.0,42.0022,42.0276,41.9175,41.9429,361924.0
2015-07-28 09:30:00,49.85,50.12,49.77,50.12,187783.0,42.2309,42.4597,42.1632,42.4597,187783.0
2015-07-28 10:00:00,50.12,50.12,49.92,49.97,103227.0,42.4597,42.4597,42.2902,42.3326,103227.0
2015-07-28 10:30:00,49.97,50.14,49.97,50.11,84520.0,42.3326,42.4766,42.3326,42.4512,84520.0
2015-07-28 11:00:00,50.1,50.15,49.84,50.02,112727.0,42.4427,42.4851,42.2225,42.375,112727.0
2015-07-28 11:30:00,50.04,50.14,49.99,50.04,72341.0,42.3919,42.4766,42.3495,42.3919,72341.0
2015-07-28 12:00:00,50.04,50.14,49.99,50.08,56414.0,42.3919,42.4766,42.3495,42.4258,56414.0
2015-07-28 12:30:00,50.08,50.09,49.96,49.97,91851.0,42.4258,42.4343,42.3241,42.3326,91851.0
2015-07-28 13:00:00,49.99,50.01,49.91,49.97,152488.0,42.3495,42.3665,42.2818,42.3326,152488.0
2015-07-28 13:30:00,49.97,49.97,49.82,49.96,123314.0,42.3326,42.3326,42.2055,42.3241,123314.0
2015-07-28 14:00:00,49.96,50.08,49.86,49.99,151710.0,42.3241,42.4258,42.2394,42.3495,151710.0
2015-07-28 14:30:00,49.99,50.06,49.93,50.0,96268.0,42.3495,42.4088,42.2987,42.358,96268.0
2015-07-28 15:00:00,50.0,50.01,49.93,49.94,131916.0,42.358,42.3665,42.2987,42.3072,131916.0
2015-07-28 15:30:00,49.93,50.01,49.9,49.94,345352.0,42.2987,42.3665,42.2733,42.3072,345352.0
2015-07-29 09:30:00,50.05,50.19,49.78,50.01,327619.0,42.4004,42.519,42.1716,42.3665,327619.0
2015-07-29 10:00:00,49.99,50.02,49.58,49.68,259356.0,42.3495,42.375,42.0022,42.0869,259356.0
2015-07-29 10:30:00,49.7,49.92,49.69,49.77,271944.0,42.1039,42.2902,42.0954,42.1632,271944.0
2015-07-29 11:00:00,49.77,49.97,49.76,49.8,235483.0,42.1632,42.3326,42.1547,42.1886,235483.0
2015-07-29 11:30:00,49.79,49.9,49.78,49.82,92803.0,42.1801,42.2733,42.1716,42.2055,92803.0
2015-07-29 12:00:00,49.84,49.86,49.69,49.75,101700.0,42.2225,42.2394,42.0954,42.1462,101700.0
2015-07-29 12:30:00,49.75,49.82,49.66,49.74,141181.0,42.1462,42.2055,42.07,42.1377,141181.0
2015-07-29 13:00:00,49.74,49.75,49.68,49.71,164465.0,42.1377,42.1462,42.0869,42.1123,164465.0
2015-07-29 13:30:00,49.72,49.87,49.66,49.85,242982.0,42.1208,42.2479,42.07,42.2309,242982.0
2015-07-29 14:00:00,49.84,50.21,49.75,50.14,575170.0,42.2225,42.5359,42.1462,42.4766,575170.0
2015-07-29 14:30:00,50.14,50.52,50.13,50.49,238305.0,42.4766,42.7985,42.4681,42.7731,238305.0
2015-07-29 15:00:00,50.49,50.73,50.47,50.64,300405.0,42.7731,42.9764,42.7562,42.9002,300405.0
2015-07-29 15:30:00,50.65,50.77,50.48,50.6,496106.0,42.9087,43.0103,42.7646,42.8663,496106.0
2015-07-30 09:30:00,50.84,54.96,50.65,52.13,811358.0,43.0696,46.5599,42.9087,44.1625,811358.0
2015-07-30 10:00:00,52.15,52.56,52.08,52.18,376582.0,44.1794,44.5267,44.1201,44.2048,376582.0
2015-07-30 10:30:00,52.19,52.24,52.01,52.13,263175.0,44.2133,44.2556,44.0608,44.1625,263175.0
2015-07-30 11:00:00,52.12,52.7,52.06,52.65,222267.0,44.154,44.6453,44.1032,44.603,222267.0
2015-07-30 11:30:00,52.65,52.91,52.44,52.57,152089.0,44.603,44.8232,44.4251,44.5352,152089.0
2015-07-30 12:00:00,52.57,52.96,52.48,52.75,132844.0,44.5352,44.8656,44.459,44.6877,132844.0
2015-07-30 12:30:00,52.74,52.88,52.49,52.58,139413.0,44.6792,44.7978,44.4674,44.5437,139413.0
2015-07-30 13:00:00,52.56,52.92,52.53,52.86,169682.0,44.5267,44.8317,44.5013,44.7809,169682.0
2015-07-30 13:30:00,52.85,52.9,52.67,52.79,112034.0,44.7724,44.8148,44.6199,44.7216,112034.0
2015-07-30 14:00:00,52.79,53.11,52.79,53.09,187342.0,44.7216,44.9927,44.7216,44.9757,187342.0
2015-07-30 14:30:00,53.1,53.24,53.06,53.19,154990.0,44.9842,45.1028,44.9503,45.0605,154990.0
2015-07-30 15:00:00,53.18,53.21,53.07,53.17,197546.0,45.052,45.0774,44.9588,45.0435,197546.0
2015-07-30 15:30:00,53.18,53.18,52.91,52.98,498404.0,45.052,45.052,44.8232,44.8825,498404.0
2015-07-31 09:30:00,53.26,53.79,53.06,53.13,202261.0,45.1198,45.5687,44.9503,45.0096,202261.0
2015-07-31 10:00:00,53.07,53.19,52.56,52.84,374662.0,44.9588,45.0605,44.5267,44.7639,374662.0
2015-07-31 10:30:00,52.86,53.31,52.84,53.23,179116.0,44.7809,45.1621,44.7639,45.0943,179116.0
2015-07-31 11:00:00,53.22,53.44,53.14,53.44,108549.0,45.0859,45.2722,45.0181,45.2722,108549.0
2015-07-31 11:30:00,53.45,53.52,53.37,53.41,91892.0,45.2807,45.34,45.2129,45.2468,91892.0
2015-07-31 12:00:00,53.42,53.75,53.4,53.6,183293.0,45.2553,45.5349,45.2384,45.4078,183293.0
2015-07-31 12:30:00,53.61,53.63,53.5,53.58,114095.0,45.4163,45.4332,45.3231,45.3908,114095.0
2015-07-31 13:00:00,53.59,53.67,53.56,53.59,101637.0,45.3993,45.4671,45.3739,45.3993,101637.0
2015-07-31 13:30:00,53.59,53.69,53.51,53.64,120558.0,45.3993,45.484,45.3315,45.4417,120558.0
2015-07-31 14:00:00,53.64,53.64,53.31,53.31,79730.0,45.4417,45.4417,45.1621,45.1621,79730.0
2015-07-31 14:30:00,53.31,53.43,53.26,53.29,88260.0,45.1621,45.2638,45.1198,45.1452,88260.0
2015-07-31 15:00:00,53.29,53.35,53.12,53.13,104074.0,45.1452,45.196,45.0012,45.0096,104074.0
2015-07-31 15:30:00,53.13,53.23,53.11,53.18,323064.0,45.0096,45.0943,44.9927,45.052,323064.0
2015-08-03 09:30:00,53.35,53.69,53.22,53.65,191269.0,45.196,45.484,45.0859,45.4501,191269.0
2015-08-03 10:00:00,53.67,53.76,53.39,53.47,162036.0,45.4671,45.5433,45.2299,45.2977,162036.0
2015-08-03 10:30:00,53.48,53.48,53.3,53.32,224981.0,45.3061,45.3061,45.1536,45.1706,224981.0
2015-08-03 11:00:00,53.32,53.46,53.31,53.4,101208.0,45.1706,45.2892,45.1621,45.2384,101208.0
2015-08-03 11:30:00,53.41,53.45,53.35,53.37,93228.0,45.2468,45.2807,45.196,45.2129,93228.0
2015-08-03 12:00:00,53.37,53.41,53.14,53.18,70192.0,45.2129,45.2468,45.0181,45.052,70192.0
2015-08-03 12:30:00,53.18,53.18,52.84,52.85,104965.0,45.052,45.052,44.7639,44.7724,104965.0
2015-08-03 13:00:00,52.85,52.92,52.73,52.89,89901.0,44.7724,44.8317,44.6708,44.8063,89901.0
2015-08-03 13:30:00,52.92,52.99,52.88,52.97,80715.0,44.8317,44.891,44.7978,44.8741,80715.0
2015-08-03 14:00:00,52.98,53.44,52.96,53.19,374188.0,44.8825,45.2722,44.8656,45.0605,374188.0
2015-08-03 14:30:00,53.17,53.26,53.06,53.12,65425.0,45.0435,45.1198,44.9503,45.0012,65425.0
2015-08-03 15:00:00,53.12,53.29,53.07,53.28,105286.0,45.0012,45.1452,44.9588,45.1367,105286.0
2015-08-03 15:30:00,53.28,53.54,53.22,53.52,523326.0,45.1367,45.357,45.0859,45.34,523326.0
2015-08-04 09:30:00,53.72,54.15,53.6,53.93,125511.0,45.5094,45.8737,45.4078,45.6873,125511.0
2015-08-04 10:00:00,53.94,54.07,53.82,54.05,80136.0,45.6958,45.806,45.5942,45.789,80136.0
2015-08-04 10:30:00,54.07,54.12,53.98,54.02,61147.0,45.806,45.8483,45.7297,45.7636,61147.0
2015-08-04 11:00:00,54.02,54.04,53.94,53.99,88682.0,45.7636,45.7805,45.6958,45.7382,88682.0
2015-08-04 11:30:00,53.99,54.05,53.9,53.95,51225.0,45.7382,45.789,45.6619,45.7043,51225.0
2015-08-04 12:00:00,53.94,54.06,53.93,54.02,71742.0,45.6958,45.7975,45.6873,45.7636,71742.0
2015-08-04 12:30:00,54.01,54.13,53.99,54.01,144724.0,45.7551,45.8568,45.7382,45.7551,144724.0
2015-08-04 13:00:00,54.0,54.02,53.93,54.0,55459.0,45.7467,45.7636,45.6873,45.7467,55459.0
2015-08-04 13:30:00,54.01,54.08,53.81,53.82,61522.0,45.7551,45.8144,45.5857,45.5942,61522.0
2015-08-04 14:00:00,53.81,53.87,53.75,53.87,117349.0,45.5857,45.6365,45.5349,45.6365,117349.0
2015-08-04 14:30:00,53.87,54.04,53.85,54.03,78004.0,45.6365,45.7805,45.6196,45.7721,78004.0
2015-08-04 15:00:00,54.03,54.05,53.98,54.02,105627.0,45.7721,45.789,45.7297,45.7636,105627.0
2015-08-04 15:30:00,54.01,54.07,53.91,54.0,367409.0,45.7551,45.806,45.6704,45.7467,367409.0
2015-08-05 09:30:00,54.64,54.97,54.55,54.88,249799.0,46.2888,46.5684,46.2126,46.4922,249799.0
2015-08-05 10:00:00,54.89,55.25,54.79,55.02,309007.0,46.5006,46.8056,46.4159,46.6108,309007.0
2015-08-05 10:30:00,55.03,55.11,54.94,54.98,154524.0,46.6192,46.687,46.543,46.5769,154524.0
2015-08-05 11:00:00,54.98,55.15,54.98,55.15,188761.0,46.5769,46.7209,46.5769,46.7209,188761.0
2015-08-05 11:30:00,55.15,55.37,55.13,55.13,197000.0,46.7209,46.9073,46.7039,46.7039,197000.0
2015-08-05 12:00:00,55.13,55.28,55.08,55.15,145349.0,46.7039,46.831,46.6616,46.7209,145349.0
2015-08-05 12:30:00,55.16,55.44,55.14,55.36,102087.0,46.7294,46.9666,46.7124,46.8988,102087.0
2015-08-05 13:00:00,55.36,55.38,55.08,55.14,175675.0,46.8988,46.9157,46.6616,46.7124,175675.0
2015-08-05 13:30:00,55.13,55.4,55.11,55.38,123720.0,46.7039,46.9327,46.687,46.9157,123720.0
2015-08-05 14:00:00,55.37,55.67,55.37,55.65,213966.0,46.9073,47.1614,46.9073,47.1445,213966.0
2015-08-05 14:30:00,55.65,55.7,55.56,55.62,138911.0,47.1445,47.1868,47.0682,47.1191,138911.0
2015-08-05 15:00:00,55.62,55.68,55.47,55.5,159800.0,47.1191,47.1699,46.992,47.0174,159800.0
2015-08-05 15:30:00,55.5,55.51,55.38,55.41,638640.0,47.0174,47.0259,46.9157,46.9411,638640.0
2015-08-06 09:30:00,55.26,55.58,55.21,55.38,154058.0,46.8141,47.0852,46.7717,46.9157,154058.0
2015-08-06 10:00:00,55.39,55.5,55.26,55.4,107266.0,46.9242,47.0174,46.8141,46.9327,107266.0
2015-08-06 10:30:00,55.39,55.43,55.21,55.25,103702.0,46.9242,46.9581,46.7717,46.8056,103702.0
2015-08-06 11:00:00,55.25,55.27,54.79,54.8,173913.0,46.8056,46.8225,46.4159,46.4244,173913.0
2015-08-06 11:30:00,54.81,54.84,54.44,54.49,149635.0,46.4329,46.4583,46.1194,46.1618,149635.0
2015-08-06 12:00:00,54.49,54.64,54.31,54.44,289688.0,46.1618,46.2888,46.0093,46.1194,289688.0
2015-08-06 12:30:00,54.43,54.48,54.32,54.41,80882.0,46.1109,46.1533,46.0177,46.094,80882.0
2015-08-06 13:00:00,54.43,54.71,54.42,54.62,111164.0,46.1109,46.3481,46.1025,46.2719,111164.0
2015-08-06 13:30:00,54.61,54.66,54.54,54.54,93468.0,46.2634,46.3058,46.2041,46.2041,93468.0
2015-08-06 14:00:00,54.53,54.64,54.44,54.64,82439.0,46.1956,46.2888,46.1194,46.2888,82439.0
2015-08-06 14:30:00,54.63,54.66,54.48,54.49,97068.0,46.2804,46.3058,46.1533,46.1618,97068.0
2015-08-06 15:00:00,54.52,54.54,54.42,54.43,118382.0,46.1872,46.2041,46.1025,46.1109,118382.0
2015-08-06 15:30:00,54.43,54.71,54.36,54.62,575708.0,46.1109,46.3481,46.0516,46.2719,575708.0
2015-08-07 09:30:00,54.47,54.55,54.14,54.39,106006.0,46.1448,46.2126,45.8653,46.077,106006.0
2015-08-07 10:00:00,54.41,54.41,54.14,54.18,71691.0,46.094,46.094,45.8653,45.8991,71691.0
2015-08-07 10:30:00,54.19,54.6,54.16,54.56,52821.0,45.9076,46.2549,45.8822,46.2211,52821.0
2015-08-07 11:00:00,54.57,54.67,54.34,54.47,156755.0,46.2295,46.3142,46.0347,46.1448,156755.0
2015-08-07 11:30:00,54.49,54.51,54.31,54.51,100912.0,46.1618,46.1787,46.0093,46.1787,100912.0
2015-08-07 12:00:00,54.52,54.77,54.49,54.72,91431.0,46.1872,46.399,46.1618,46.3566,91431.0
2015-08-07 12:30:00,54.74,54.77,54.56,54.72,149732.0,46.3735,46.399,46.2211,46.3566,149732.0
2015-08-07 13:00:00,54.73,54.77,54.48,54.49,54273.0,46.3651,46.399,46.1533,46.1618,54273.0
2015-08-07 13:30:00,54.51,54.79,54.48,54.75,84367.0,46.1787,46.4159,46.1533,46.382,84367.0
2015-08-07 14:00:00,54.75,54.9,54.73,54.87,90160.0,46.382,46.5091,46.3651,46.4837,90160.0
2015-08-07 14:30:00,54.87,55.01,54.79,55.0,157122.0,46.4837,46.6023,46.4159,46.5938,157122.0
2015-08-07 15:00:00,54.99,55.13,54.96,55.1,399045.0,46.5853,46.7039,46.5599,46.6785,399045.0
2015-08-07 15:30:00,55.1,55.27,55.1,55.27,491713.0,46.6785,46.8225,46.6785,46.8225,491713.0
2015-08-10 09:30:00,55.55,55.84,55.38,55.38,180526.0,47.0597,47.3054,46.9157,46.9157,180526.0
2015-08-10 10:00:00,55.39,55.54,55.37,55.4,85780.0,46.9242,47.0513,46.9073,46.9327,85780.0
2015-08-10 10:30:00,55.4,55.44,55.26,55.31,76839.0,46.9327,46.9666,46.8141,46.8564,76839.0
2015-08-10 11:00:00,55.31,55.33,55.13,55.13,117879.0,46.8564,46.8734,46.7039,46.7039,117879.0
2015-08-10 11:30:00,55.14,55.21,54.98,55.12,140194.0,46.7124,46.7717,46.5769,46.6955,140194.0
2015-08-10 12:00:00,55.12,55.16,55.05,55.11,74490.0,46.6955,46.7294,46.6362,46.687,74490.0
2015-08-10 12:30:00,55.11,55.13,54.99,55.0,109794.0,46.687,46.7039,46.5853,46.5938,109794.0
2015-08-10 13:00:00,54.99,55.01,54.89,54.89,81223.0,46.5853,46.6023,46.5006,46.5006,81223.0
2015-08-10 13:30:00,54.89,55.13,54.82,55.12,91728.0,46.5006,46.7039,46.4413,46.6955,91728.0
2015-08-10 14:00:00,55.12,55.25,55.08,55.14,123500.0,46.6955,46.8056,46.6616,46.7124,123500.0
2015-08-10 14:30:00,55.14,55.16,55.08,55.12,93438.0,46.7124,46.7294,46.6616,46.6955,93438.0
2015-08-10 15:00:00,55.13,55.19,55.07,55.16,142705.0,46.7039,46.7548,46.6531,46.7294,142705.0
2015-08-10 15:30:00,55.16,55.32,55.15,55.29,478621.0,46.7294,46.8649,46.7209,46.8395,478621.0
2015-08-11 09:30:00,54.8,54.92,54.41,54.8,90417.0,46.4244,46.526,46.094,46.4244,90417.0
2015-08-11 10:00:00,54.81,54.91,54.65,54.76,89588.0,46.4329,46.5176,46.2973,46.3905,89588.0
2015-08-11 10:30:00,54.77,54.78,54.65,54.68,45971.0,46.399,46.4074,46.2973,46.3227,45971.0
2015-08-11 11:00:00,54.68,54.77,54.49,54.53,83339.0,46.3227,46.399,46.1618,46.1956,83339.0
2015-08-11 11:30:00,54.53,54.59,54.42,54.52,58557.0,46.1956,46.2465,46.1025,46.1872,58557.0
2015-08-11 12:00:00,54.53,54.62,54.51,54.61,36880.0,46.1956,46.2719,46.1787,46.2634,36880.0
2015-08-11 12:30:00,54.61,54.76,54.61,54.63,40918.0,46.2634,46.3905,46.2634,46.2804,40918.0
2015-08-11 13:00:00,54.63,54.66,54.54,54.6,29733.0,46.2804,46.3058,46.2041,46.2549,29733.0
2015-08-11 13:30:00,54.59,54.68,54.53,54.55,44143.0,46.2465,46.3227,46.1956,46.2126,44143.0
2015-08-11 14:00:00,54.56,54.58,54.35,54.43,77381.0,46.2211,46.238,46.0432,46.1109,77381.0
2015-08-11 14:30:00,54.44,54.46,54.35,54.41,54914.0,46.1194,46.1363,46.0432,46.094,54914.0
2015-08-11 15:00:00,54.42,54.71,54.39,54.7,109864.0,46.1025,46.3481,46.077,46.3397,109864.0
2015-08-11 15:30:00,54.71,54.71,54.58,54.62,413074.0,46.3481,46.3481,46.238,46.2719,413074.0
2015-08-12 09:30:00,54.0,54.39,53.82,53.96,97811.0,45.7467,46.077,45.5942,45.7128,97811.0
2015-08-12 10:00:00,53.97,53.97,53.48,53.62,87446.0,45.7212,45.7212,45.3061,45.4247,87446.0
2015-08-12 10:30:00,53.62,53.63,53.41,53.47,113976.0,45.4247,45.4332,45.2468,45.2977,113976.0
2015-08-12 11:00:00,53.49,53.81,53.49,53.79,73507.0,45.3146,45.5857,45.3146,45.5687,73507.0
2015-08-12 11:30:00,53.81,53.81,53.43,53.46,593194.0,45.5857,45.5857,45.2638,45.2892,593194.0
2015-08-12 12:00:00,53.45,53.48,53.32,53.38,111275.0,45.2807,45.3061,45.1706,45.2214,111275.0
2015-08-12 12:30:00,53.39,53.7,53.39,53.67,71398.0,45.2299,45.4925,45.2299,45.4671,71398.0
2015-08-12 13:00:00,53.68,53.7,53.6,53.67,68214.0,45.4756,45.4925,45.4078,45.4671,68214.0
2015-08-12 13:30:00,53.67,54.03,53.66,54.01,86173.0,45.4671,45.7721,45.4586,45.7551,86173.0
2015-08-12 14:00:00,54.01,54.02,53.76,53.77,69661.0,45.7551,45.7636,45.5433,45.5518,69661.0
2015-08-12 14:30:00,53.78,54.14,53.78,54.14,85488.0,45.5603,45.8653,45.5603,45.8653,85488.0
2015-08-12 15:00:00,54.15,54.26,54.09,54.23,95162.0,45.8737,45.9669,45.8229,45.9415,95162.0
2015-08-12 15:30:00,54.24,54.29,54.02,54.06,441025.0,45.95,45.9923,45.7636,45.7975,441025.0
2015-08-13 09:30:00,53.83,54.45,53.72,54.3,109527.0,45.6026,46.1279,45.5094,46.0008,109527.0
2015-08-13 10:00:00,54.28,54.48,54.15,54.47,86510.0,45.9839,46.1533,45.8737,46.1448,86510.0
2015-08-13 10:30:00,54.47,54.51,54.27,54.27,65296.0,46.1448,46.1787,45.9754,45.9754,65296.0
2015-08-13 11:00:00,54.31,54.36,54.08,54.13,58211.0,46.0093,46.0516,45.8144,45.8568,58211.0
2015-08-13 11:30:00,54.14,54.36,54.07,54.3,65484.0,45.8653,46.0516,45.806,46.0008,65484.0
2015-08-13 12:00:00,54.3,54.39,54.23,54.26,152572.0,46.0008,46.077,45.9415,45.9669,152572.0
2015-08-13 12:30:00,54.27,54.32,54.19,54.19,106302.0,45.9754,46.0177,45.9076,45.9076,106302.0
2015-08-13 13:00:00,54.19,54.33,54.17,54.28,84752.0,45.9076,46.0262,45.8907,45.9839,84752.0
2015-08-13 13:30:00,54.29,54.34,54.2,54.26,77445.0,45.9923,46.0347,45.9161,45.9669,77445.0
2015-08-13 14:00:00,54.27,54.35,54.25,54.31,82962.0,45.9754,46.0432,45.9584,46.0093,82962.0
2015-08-13 14:30:00,54.32,54.35,54.25,54.32,102216.0,46.0177,46.0432,45.9584,46.0177,102216.0
2015-08-13 15:00:00,54.31,54.32,54.18,54.2,92306.0,46.0093,46.0177,45.8991,45.9161,92306.0
2015-08-13 15:30:00,54.2,54.24,54.1,54.15,344045.0,45.9161,45.95,45.8314,45.8737,344045.0
2015-08-14 09:30:00,54.42,54.98,54.07,54.47,102166.0,46.1025,46.5769,45.806,46.1448,102166.0
2015-08-14 10:00:00,54.57,54.62,54.46,54.53,33680.0,46.2295,46.2719,46.1363,46.1956,33680.0
2015-08-14 10:30:00,54.53,54.63,54.5,54.6,48228.0,46.1956,46.2804,46.1702,46.2549,48228.0
2015-08-14 11:00:00,54.59,54.61,54.41,54.6,48537.0,46.2465,46.2634,46.094,46.2549,48537.0
2015-08-14 11:30:00,54.63,54.73,54.53,54.64,43487.0,46.2804,46.3651,46.1956,46.2888,43487.0
2015-08-14 12:00:00,54.67,54.76,54.67,54.76,19661.0,46.3142,46.3905,46.3142,46.3905,19661.0
2015-08-14 12:30:00,54.77,54.84,54.75,54.82,27700.0,46.399,46.4583,46.382,46.4413,27700.0
2015-08-14 13:00:00,54.82,54.88,54.78,54.85,141408.0,46.4413,46.4922,46.4074,46.4667,141408.0
2015-08-14 13:30:00,54.85,54.86,54.8,54.84,139169.0,46.4667,46.4752,46.4244,46.4583,139169.0
2015-08-14 14:00:00,54.83,55.0,54.81,54.93,154063.0,46.4498,46.5938,46.4329,46.5345,154063.0
2015-08-14 14:30:00,54.95,55.1,54.92,55.05,138663.0,46.5515,46.6785,46.526,46.6362,138663.0
2015-08-14 15:00:00,55.03,55.12,55.03,55.08,163014.0,46.6192,46.6955,46.6192,46.6616,163014.0
2015-08-14 15:30:00,55.08,55.14,54.95,55.04,448828.0,46.6616,46.7124,46.5515,46.6277,448828.0
2015-08-17 09:30:00,54.73,54.96,54.43,54.45,95576.0,46.3651,46.5599,46.1109,46.1279,95576.0
2015-08-17 10:00:00,54.47,54.97,54.46,54.84,117826.0,46.1448,46.5684,46.1363,46.4583,117826.0
2015-08-17 10:30:00,54.82,54.87,54.6,54.83,109287.0,46.4413,46.4837,46.2549,46.4498,109287.0
2015-08-17 11:00:00,54.85,54.94,54.67,54.73,76087.0,46.4667,46.543,46.3142,46.3651,76087.0
2015-08-17 11:30:00,54.74,54.84,54.7,54.79,115260.0,46.3735,46.4583,46.3397,46.4159,115260.0
2015-08-17 12:00:00,54.77,54.84,54.71,54.75,74786.0,46.399,46.4583,46.3481,46.382,74786.0
2015-08-17 12:30:00,54.74,54.83,54.74,54.81,47064.0,46.3735,46.4498,46.3735,46.4329,47064.0
2015-08-17 13:00:00,54.81,54.85,54.75,54.82,84080.0,46.4329,46.4667,46.382,46.4413,84080.0
2015-08-17 13:30:00,54.84,54.86,54.76,54.76,152268.0,46.4583,46.4752,46.3905,46.3905,152268.0
2015-08-17 14:00:00,54.76,54.8,54.7,54.71,65484.0,46.3905,46.4244,46.3397,46.3481,65484.0
2015-08-17 14:30:00,54.72,54.83,54.71,54.78,56889.0,46.3566,46.4498,46.3481,46.4074,56889.0
2015-08-17 15:00:00,54.78,54.83,54.75,54.8,84161.0,46.4074,46.4498,46.382,46.4244,84161.0
2015-08-17 15:30:00,54.79,54.83,54.64,54.81,282339.0,46.4159,46.4498,46.2888,46.4329,282339.0
2015-08-18 09:30:00,54.64,54.99,54.64,54.71,123723.0,46.2888,46.5853,46.2888,46.3481,123723.0
2015-08-18 10:00:00,54.74,54.8,54.62,54.74,108451.0,46.3735,46.4244,46.2719,46.3735,108451.0
2015-08-18 10:30:00,54.75,54.82,54.58,54.58,182881.0,46.382,46.4413,46.238,46.238,182881.0
2015-08-18 11:00:00,54.58,54.63,54.48,54.51,69374.0,46.238,46.2804,46.1533,46.1787,69374.0
2015-08-18 11:30:00,54.5,54.56,54.43,54.56,76272.0,46.1702,46.2211,46.1109,46.2211,76272.0
2015-08-18 12:00:00,54.55,54.56,54.42,54.56,125245.0,46.2126,46.2211,46.1025,46.2211,125245.0
2015-08-18 12:30:00,54.56,54.56,54.39,54.39,56319.0,46.2211,46.2211,46.077,46.077,56319.0
2015-08-18 13:00:00,54.38,54.48,54.32,54.47,83328.0,46.0686,46.1533,46.0177,46.1448,83328.0
2015-08-18 13:30:00,54.47,54.47,54.34,54.38,80189.0,46.1448,46.1448,46.0347,46.0686,80189.0
2015-08-18 14:00:00,54.38,54.46,54.32,54.43,135211.0,46.0686,46.1363,46.0177,46.1109,135211.0
2015-08-18 14:30:00,54.44,54.48,54.41,54.44,116215.0,46.1194,46.1533,46.094,46.1194,116215.0
2015-08-18 15:00:00,54.45,54.56,54.37,54.47,159645.0,46.1279,46.2211,46.0601,46.1448,159645.0
2015-08-18 15:30:00,54.46,54.5,54.32,54.36,396748.0,46.1363,46.1702,46.0177,46.0516,396748.0
2015-08-19 09:30:00,54.0,54.27,53.88,54.0,162324.0,45.7467,45.9754,45.645,45.7467,162324.0
2015-08-19 10:00:00,54.0,54.25,53.99,54.07,95001.0,45.7467,45.9584,45.7382,45.806,95001.0
2015-08-19 10:30:00,54.06,54.07,53.81,53.89,76467.0,45.7975,45.806,45.5857,45.6535,76467.0
2015-08-19 11:00:00,53.9,54.1,53.87,53.89,78068.0,45.6619,45.8314,45.6365,45.6535,78068.0
2015-08-19 11:30:00,53.89,53.95,53.75,53.78,121092.0,45.6535,45.7043,45.5349,45.5603,121092.0
2015-08-19 12:00:00,53.76,53.81,53.67,53.73,71580.0,45.5433,45.5857,45.4671,45.5179,71580.0
2015-08-19 12:30:00,53.73,53.86,53.68,53.8,84735.0,45.5179,45.628,45.4756,45.5772,84735.0
2015-08-19 13:00:00,53.8,53.86,53.75,53.76,95509.0,45.5772,45.628,45.5349,45.5433,95509.0
2015-08-19 13:30:00,53.77,53.91,53.72,53.85,128230.0,45.5518,45.6704,45.5094,45.6196,128230.0
2015-08-19 14:00:00,53.84,54.15,53.83,54.0,207041.0,45.6111,45.8737,45.6026,45.7467,207041.0
2015-08-19 14:30:00,54.01,54.03,53.86,53.88,178347.0,45.7551,45.7721,45.628,45.645,178347.0
2015-08-19 15:00:00,53.88,54.22,53.83,54.12,200428.0,45.645,45.933,45.6026,45.8483,200428.0
2015-08-19 15:30:00,54.12,54.2,53.96,53.97,540663.0,45.8483,45.9161,45.7128,45.7212,540663.0
2015-08-20 09:30:00,53.88,53.9,53.37,53.43,174898.0,45.645,45.6619,45.2129,45.2638,174898.0
2015-08-20 10:00:00,53.44,53.47,52.66,52.68,330327.0,45.2722,45.2977,44.6115,44.6284,330327.0
2015-08-20 10:30:00,52.68,53.26,52.67,53.17,124260.0,44.6284,45.1198,44.6199,45.0435,124260.0
2015-08-20 11:00:00,53.17,53.24,52.95,53.03,82833.0,45.0435,45.1028,44.8571,44.9249,82833.0
2015-08-20 11:30:00,53.04,53.14,52.88,53.02,105711.0,44.9334,45.0181,44.7978,44.9164,105711.0
2015-08-20 12:00:00,53.02,53.28,52.99,53.13,113587.0,44.9164,45.1367,44.891,45.0096,113587.0
2015-08-20 12:30:00,53.13,53.2,52.98,52.99,84838.0,45.0096,45.0689,44.8825,44.891,84838.0
2015-08-20 13:00:00,52.99,53.32,52.98,53.27,107805.0,44.891,45.1706,44.8825,45.1282,107805.0
2015-08-20 13:30:00,53.28,53.29,53.14,53.23,232498.0,45.1367,45.1452,45.0181,45.0943,232498.0
2015-08-20 14:00:00,53.22,53.24,53.1,53.13,123321.0,45.0859,45.1028,44.9842,45.0096,123321.0
2015-08-20 14:30:00,53.13,53.14,52.99,53.06,122259.0,45.0096,45.0181,44.891,44.9503,122259.0
2015-08-20 15:00:00,53.06,53.35,53.05,53.34,200672.0,44.9503,45.196,44.9418,45.1875,200672.0
2015-08-20 15:30:00,53.33,53.43,53.02,53.06,365103.0,45.1791,45.2638,44.9164,44.9503,365103.0
2015-08-21 09:30:00,52.67,52.91,52.45,52.74,385593.0,44.6199,44.8232,44.4336,44.6792,385593.0
2015-08-21 10:00:00,52.71,52.89,52.64,52.64,93841.0,44.6538,44.8063,44.5945,44.5945,93841.0
2015-08-21 10:30:00,52.64,52.66,52.25,52.36,149639.0,44.5945,44.6115,44.2641,44.3573,149639.0
2015-08-21 11:00:00,52.36,52.42,52.15,52.3,162388.0,44.3573,44.4081,44.1794,44.3065,162388.0
2015-08-21 11:30:00,52.3,52.46,52.15,52.44,91201.0,44.3065,44.442,44.1794,44.4251,91201.0
2015-08-21 12:00:00,52.41,52.61,52.28,52.36,84393.0,44.3997,44.5691,44.2895,44.3573,84393.0
2015-08-21 12:30:00,52.36,52.45,52.03,52.03,80029.0,44.3573,44.4336,44.0777,44.0777,80029.0
2015-08-21 13:00:00,52.03,52.19,51.98,52.18,115036.0,44.0777,44.2133,44.0354,44.2048,115036.0
2015-08-21 13:30:00,52.18,52.49,52.08,52.49,87101.0,44.2048,44.4674,44.1201,44.4674,87101.0
2015-08-21 14:00:00,52.48,52.55,52.29,52.31,90143.0,44.459,44.5183,44.298,44.315,90143.0
2015-08-21 14:30:00,52.31,52.36,51.97,52.12,159259.0,44.315,44.3573,44.0269,44.154,159259.0
2015-08-21 15:00:00,52.11,52.3,51.99,52.29,337709.0,44.1455,44.3065,44.0439,44.298,337709.0
2015-08-21 15:30:00,52.28,52.43,52.13,52.2,486026.0,44.2895,44.4166,44.1625,44.2218,486026.0
2015-08-24 09:30:00,49.28,50.23,48.57,50.09,333903.0,41.7481,42.5529,41.1466,42.4343,333903.0
2015-08-24 10:00:00,50.11,52.0,49.86,51.4,445388.0,42.4512,44.0523,42.2394,43.544,445388.0
2015-08-24 10:30:00,51.3,51.77,50.84,51.59,248854.0,43.4593,43.8575,43.0696,43.705,248854.0
2015-08-24 11:00:00,51.61,51.68,51.13,51.26,193585.0,43.7219,43.7812,43.3153,43.4254,193585.0
2015-08-24 11:30:00,51.26,52.53,51.12,52.31,184831.0,43.4254,44.5013,43.3068,44.315,184831.0
2015-08-24 12:00:00,52.3,52.56,51.88,52.5,118962.0,44.3065,44.5267,43.9507,44.4759,118962.0
2015-08-24 12:30:00,52.44,52.6,52.16,52.28,87760.0,44.4251,44.5606,44.1879,44.2895,87760.0
2015-08-24 13:00:00,52.26,52.44,51.82,51.95,94278.0,44.2726,44.4251,43.8998,44.01,94278.0
2015-08-24 13:30:00,51.93,51.97,51.36,51.37,91414.0,43.993,44.0269,43.5101,43.5186,91414.0
2015-08-24 14:00:00,51.39,51.41,51.09,51.13,205787.0,43.5356,43.5525,43.2814,43.3153,205787.0
2015-08-24 14:30:00,51.16,51.27,50.44,50.51,292730.0,43.3407,43.4339,42.7308,42.7901,292730.0
2015-08-24 15:00:00,50.48,50.93,50.36,50.72,435261.0,42.7646,43.1459,42.663,42.968,435261.0
2015-08-24 15:30:00,50.72,51.64,50.52,50.82,500930.0,42.968,43.7474,42.7985,43.0527,500930.0
2015-08-25 09:30:00,51.49,51.81,51.23,51.47,169925.0,43.6203,43.8914,43.4,43.6033,169925.0
2015-08-25 10:00:00,51.44,51.82,51.28,51.49,335044.0,43.5779,43.8998,43.4424,43.6203,335044.0
2015-08-25 10:30:00,51.51,51.55,51.21,51.3,202586.0,43.6372,43.6711,43.3831,43.4593,202586.0
2015-08-25 11:00:00,51.32,52.02,51.3,51.89,140396.0,43.4763,44.0693,43.4593,43.9591,140396.0
2015-08-25 11:30:00,51.89,51.95,51.67,51.72,86703.0,43.9591,44.01,43.7728,43.8151,86703.0
2015-08-25 12:00:00,51.71,51.9,51.71,51.83,60439.0,43.8067,43.9676,43.8067,43.9083,60439.0
2015-08-25 12:30:00,51.82,51.86,51.58,51.6,59726.0,43.8998,43.9337,43.6965,43.7135,59726.0
2015-08-25 13:00:00,51.59,51.73,51.32,51.4,129755.0,43.705,43.8236,43.4763,43.544,129755.0
2015-08-25 13:30:00,51.36,51.5,51.24,51.28,122902.0,43.5101,43.6288,43.4085,43.4424,122902.0
2015-08-25 14:00:00,51.28,51.31,50.98,51.15,118151.0,43.4424,43.4678,43.1882,43.3322,118151.0
2015-08-25 14:30:00,51.17,51.39,51.09,51.24,71482.0,43.3492,43.5356,43.2814,43.4085,71482.0
2015-08-25 15:00:00,51.25,51.32,50.59,50.62,168863.0,43.417,43.4763,42.8578,42.8832,168863.0
2015-08-25 15:30:00,50.62,50.79,50.09,50.12,530786.0,42.8832,43.0273,42.4343,42.4597,530786.0
2015-08-26 09:30:00,51.02,51.14,50.58,50.94,110158.0,43.2221,43.3238,42.8494,43.1543,110158.0
2015-08-26 10:00:00,50.93,51.14,50.27,50.68,247880.0,43.1459,43.3238,42.5867,42.9341,247880.0
2015-08-26 10:30:00,50.71,51.01,50.49,50.78,216455.0,42.9595,43.2136,42.7731,43.0188,216455.0
2015-08-26 11:00:00,50.78,50.78,50.42,50.47,107304.0,43.0188,43.0188,42.7138,42.7562,107304.0
2015-08-26 11:30:00,50.49,50.66,50.17,50.5,159380.0,42.7731,42.9171,42.502,42.7816,159380.0
2015-08-26 12:00:00,50.49,50.51,50.27,50.37,138160.0,42.7731,42.7901,42.5867,42.6715,138160.0
2015-08-26 12:30:00,50.37,50.5,50.24,50.5,162935.0,42.6715,42.7816,42.5613,42.7816,162935.0
2015-08-26 13:00:00,50.5,50.67,50.26,50.67,175664.0,42.7816,42.9256,42.5783,42.9256,175664.0
2015-08-26 13:30:00,50.68,50.97,50.53,50.97,164778.0,42.9341,43.1798,42.807,43.1798,164778.0
2015-08-26 14:00:00,50.97,51.01,50.67,50.83,168098.0,43.1798,43.2136,42.9256,43.0612,168098.0
2015-08-26 14:30:00,50.8,51.19,50.68,51.02,109804.0,43.0357,43.3661,42.9341,43.2221,109804.0
2015-08-26 15:00:00,51.01,51.36,50.91,51.1,350810.0,43.2136,43.5101,43.1289,43.2899,350810.0
2015-08-26 15:30:00,51.1,51.46,50.96,51.34,603942.0,43.2899,43.5949,43.1713,43.4932,603942.0
2015-08-27 09:30:00,52.01,52.42,51.97,52.26,230586.0,44.0608,44.4081,44.0269,44.2726,230586.0
2015-08-27 10:00:00,52.25,52.37,52.04,52.24,117610.0,44.2641,44.3658,44.0862,44.2556,117610.0
2015-08-27 10:30:00,52.23,52.31,52.02,52.29,93301.0,44.2472,44.315,44.0693,44.298,93301.0
2015-08-27 11:00:00,52.28,52.34,52.05,52.12,123406.0,44.2895,44.3404,44.0947,44.154,123406.0
2015-08-27 11:30:00,52.11,52.23,51.98,52.18,94709.0,44.1455,44.2472,44.0354,44.2048,94709.0
2015-08-27 12:00:00,52.17,52.48,52.15,52.4,58397.0,44.1963,44.459,44.1794,44.3912,58397.0
2015-08-27 12:30:00,52.4,52.42,52.16,52.28,60727.0,44.3912,44.4081,44.1879,44.2895,60727.0
2015-08-27 13:00:00,52.28,52.33,52.07,52.1,97952.0,44.2895,44.3319,44.1116,44.137,97952.0
2015-08-27 13:30:00,52.1,52.1,51.9,52.02,112110.0,44.137,44.137,43.9676,44.0693,112110.0
2015-08-27 14:00:00,51.99,52.01,51.6,51.68,92750.0,44.0439,44.0608,43.7135,43.7812,92750.0
2015-08-27 14:30:00,51.68,51.92,51.4,51.44,224494.0,43.7812,43.9846,43.544,43.5779,224494.0
2015-08-27 15:00:00,51.43,51.8,51.2,51.73,229331.0,43.5694,43.8829,43.3746,43.8236,229331.0
2015-08-27 15:30:00,51.74,52.03,51.63,52.02,518645.0,43.8321,44.0777,43.7389,44.0693,518645.0
2015-08-28 09:30:00,51.81,52.18,51.6,51.74,162565.0,43.8914,44.2048,43.7135,43.8321,162565.0
2015-08-28 10:00:00,51.8,52.23,51.74,52.22,235278.0,43.8829,44.2472,43.8321,44.2387,235278.0
2015-08-28 10:30:00,52.22,52.33,51.99,52.14,95438.0,44.2387,44.3319,44.0439,44.1709,95438.0
2015-08-28 11:00:00,52.14,52.45,52.14,52.28,141235.0,44.1709,44.4336,44.1709,44.2895,141235.0
2015-08-28 11:30:00,52.26,52.29,51.86,51.89,48651.0,44.2726,44.298,43.9337,43.9591,48651.0
2015-08-28 12:00:00,51.89,52.07,51.75,52.07,121877.0,43.9591,44.1116,43.8405,44.1116,121877.0
2015-08-28 12:30:00,52.07,52.15,51.98,52.02,70861.0,44.1116,44.1794,44.0354,44.0693,70861.0
2015-08-28 13:00:00,52.02,52.05,51.81,51.81,60143.0,44.0693,44.0947,43.8914,43.8914,60143.0
2015-08-28 13:30:00,51.81,51.97,51.79,51.93,102439.0,43.8914,44.0269,43.8744,43.993,102439.0
2015-08-28 14:00:00,51.93,52.08,51.92,52.04,74872.0,43.993,44.1201,43.9846,44.0862,74872.0
2015-08-28 14:30:00,52.06,52.08,51.9,51.98,52827.0,44.1032,44.1201,43.9676,44.0354,52827.0
2015-08-28 15:00:00,52.0,52.04,51.87,51.94,78801.0,44.0523,44.0862,43.9422,44.0015,78801.0
2015-08-28 15:30:00,51.93,52.11,51.75,52.07,348079.0,43.993,44.1455,43.8405,44.1116,348079.0
2015-08-31 09:30:00,51.79,51.84,51.25,51.48,209151.0,43.8744,43.9168,43.417,43.6118,209151.0
2015-08-31 10:00:00,51.47,51.92,51.3,51.88,158612.0,43.6033,43.9846,43.4593,43.9507,158612.0
2015-08-31 10:30:00,51.88,52.11,51.85,51.98,173015.0,43.9507,44.1455,43.9253,44.0354,173015.0
2015-08-31 11:00:00,51.98,52.04,51.83,52.03,83748.0,44.0354,44.0862,43.9083,44.0777,83748.0
2015-08-31 11:30:00,52.03,52.24,51.9,51.94,95994.0,44.0777,44.2556,43.9676,44.0015,95994.0
2015-08-31 12:00:00,51.96,52.08,51.9,51.96,92420.0,44.0184,44.1201,43.9676,44.0184,92420.0
2015-08-31 12:30:00,51.97,52.0,51.77,51.77,48464.0,44.0269,44.0523,43.8575,43.8575,48464.0
2015-08-31 13:00:00,51.76,51.92,51.74,51.78,66148.0,43.849,43.9846,43.8321,43.866,66148.0
2015-08-31 13:30:00,51.78,51.79,51.62,51.63,62119.0,43.866,43.8744,43.7304,43.7389,62119.0
2015-08-31 14:00:00,51.62,51.67,51.3,51.39,54604.0,43.7304,43.7728,43.4593,43.5356,54604.0
2015-08-31 14:30:00,51.39,51.51,51.16,51.22,53738.0,43.5356,43.6372,43.3407,43.3915,53738.0
2015-08-31 15:00:00,51.22,51.39,51.21,51.35,130819.0,43.3915,43.5356,43.3831,43.5017,130819.0
2015-08-31 15:30:00,51.34,51.64,51.34,51.47,369939.0,43.4932,43.7474,43.4932,43.6033,369939.0
2015-09-01 09:30:00,50.33,51.15,50.24,50.96,181176.0,42.6376,43.3322,42.5613,43.1713,181176.0
2015-09-01 10:00:00,50.96,51.09,50.6,51.08,184982.0,43.1713,43.2814,42.8663,43.2729,184982.0
2015-09-01 10:30:00,51.08,51.23,51.0,51.15,131668.0,43.2729,43.4,43.2052,43.3322,131668.0
2015-09-01 11:00:00,51.18,51.35,51.03,51.23,116314.0,43.3577,43.5017,43.2306,43.4,116314.0
2015-09-01 11:30:00,51.21,51.25,51.05,51.08,81920.0,43.3831,43.417,43.2475,43.2729,81920.0
2015-09-01 12:00:00,51.1,51.15,50.87,50.91,73529.0,43.2899,43.3322,43.095,43.1289,73529.0
2015-09-01 12:30:00,50.91,50.96,50.73,50.92,94238.0,43.1289,43.1713,42.9764,43.1374,94238.0
2015-09-01 13:00:00,50.92,51.13,50.85,51.09,119516.0,43.1374,43.3153,43.0781,43.2814,119516.0
2015-09-01 13:30:00,51.08,51.09,50.88,50.99,97643.0,43.2729,43.2814,43.1035,43.1967,97643.0
2015-09-01 14:00:00,50.99,50.99,50.66,50.84,114303.0,43.1967,43.1967,42.9171,43.0696,114303.0
2015-09-01 14:30:00,50.84,51.04,50.74,50.74,157864.0,43.0696,43.2391,42.9849,42.9849,157864.0
2015-09-01 15:00:00,50.74,50.84,50.6,50.69,198521.0,42.9849,43.0696,42.8663,42.9426,198521.0
2015-09-01 15:30:00,50.69,50.78,50.34,50.62,451099.0,42.9426,43.0188,42.646,42.8832,451099.0
2015-09-02 09:30:00,51.04,51.25,50.65,50.73,111893.0,43.3493,43.5277,43.0181,43.086,111893.0
2015-09-02 10:00:00,50.75,50.9,50.62,50.65,101491.0,43.103,43.2304,42.9926,43.0181,101491.0
2015-09-02 10:30:00,50.64,50.64,50.36,50.46,55229.0,43.0096,43.0096,42.7718,42.8567,55229.0
2015-09-02 11:00:00,50.45,50.53,50.31,50.41,48873.0,42.8482,42.9162,42.7293,42.8143,48873.0
2015-09-02 11:30:00,50.4,50.41,50.16,50.29,71412.0,42.8058,42.8143,42.6019,42.7123,71412.0
2015-09-02 12:00:00,50.27,50.44,50.19,50.43,65567.0,42.6954,42.8397,42.6274,42.8313,65567.0
2015-09-02 12:30:00,50.43,50.74,50.43,50.73,271050.0,42.8313,43.0945,42.8313,43.086,271050.0
2015-09-02 13:00:00,50.74,50.86,50.7,50.85,123222.0,43.0945,43.1965,43.0606,43.188,123222.0
2015-09-02 13:30:00,50.86,50.86,50.52,50.55,65611.0,43.1965,43.1965,42.9077,42.9332,65611.0
2015-09-02 14:00:00,50.55,50.87,50.43,50.82,115339.0,42.9332,43.205,42.8313,43.1625,115339.0
2015-09-02 14:30:00,50.82,50.83,50.57,50.71,39468.0,43.1625,43.171,42.9502,43.0691,39468.0
2015-09-02 15:00:00,50.69,50.79,50.57,50.77,74759.0,43.0521,43.137,42.9502,43.12,74759.0
2015-09-02 15:30:00,50.79,50.98,50.74,50.98,265146.0,43.137,43.2984,43.0945,43.2984,265146.0
2015-09-03 09:30:00,51.01,51.58,50.9,51.1,126535.0,43.3239,43.808,43.2304,43.4003,126535.0
2015-09-03 10:00:00,51.12,51.33,50.95,51.32,143514.0,43.4173,43.5956,43.2729,43.5871,143514.0
2015-09-03 10:30:00,51.33,51.7,51.22,51.68,112863.0,43.5956,43.9099,43.5022,43.8929,112863.0
2015-09-03 11:00:00,51.68,51.77,51.39,51.5,146284.0,43.8929,43.9693,43.6466,43.74,146284.0
2015-09-03 11:30:00,51.51,51.57,51.41,51.51,103493.0,43.7485,43.7995,43.6636,43.7485,103493.0
2015-09-03 12:00:00,51.52,51.61,51.42,51.44,83643.0,43.757,43.8335,43.6721,43.6891,83643.0
2015-09-03 12:30:00,51.45,51.46,51.14,51.18,132566.0,43.6976,43.7061,43.4343,43.4682,132566.0
2015-09-03 13:00:00,51.19,51.19,50.98,51.08,81780.0,43.4767,43.4767,43.2984,43.3833,81780.0
2015-09-03 13:30:00,51.09,51.2,51.02,51.03,71322.0,43.3918,43.4852,43.3324,43.3408,71322.0
2015-09-03 14:00:00,51.01,51.14,50.96,51.12,65635.0,43.3239,43.4343,43.2814,43.4173,65635.0
2015-09-03 14:30:00,51.13,51.2,50.98,51.07,95225.0,43.4258,43.4852,43.2984,43.3748,95225.0
2015-09-03 15:00:00,51.09,51.17,50.98,51.01,82445.0,43.3918,43.4598,43.2984,43.3239,82445.0
2015-09-03 15:30:00,51.01,51.2,50.87,51.09,292190.0,43.3239,43.4852,43.205,43.3918,292190.0
2015-09-04 09:30:00,50.17,50.74,50.02,50.74,154842.0,42.6104,43.0945,42.483,43.0945,154842.0
2015-09-04 10:00:00,50.74,50.95,50.62,50.95,88405.0,43.0945,43.2729,42.9926,43.2729,88405.0
2015-09-04 10:30:00,50.94,51.05,50.62,50.68,431220.0,43.2644,43.3578,42.9926,43.0436,431220.0
2015-09-04 11:00:00,50.7,50.74,50.51,50.59,73477.0,43.0606,43.0945,42.8992,42.9671,73477.0
2015-09-04 11:30:00,50.59,50.59,50.42,50.48,39305.0,42.9671,42.9671,42.8228,42.8737,39305.0
2015-09-04 12:00:00,50.47,50.53,50.38,50.49,68968.0,42.8652,42.9162,42.7888,42.8822,68968.0
2015-09-04 12:30:00,50.49,50.57,50.48,50.49,49940.0,42.8822,42.9502,42.8737,42.8822,49940.0
2015-09-04 13:00:00,50.49,50.56,50.43,50.44,92687.0,42.8822,42.9417,42.8313,42.8397,92687.0
2015-09-04 13:30:00,50.43,50.43,50.3,50.3,56057.0,42.8313,42.8313,42.7208,42.7208,56057.0
2015-09-04 14:00:00,50.3,50.31,50.19,50.29,65905.0,42.7208,42.7293,42.6274,42.7123,65905.0
2015-09-04 14:30:00,50.28,50.46,50.24,50.45,343222.0,42.7039,42.8567,42.6699,42.8482,343222.0
2015-09-04 15:00:00,50.46,50.54,50.42,50.5,111136.0,42.8567,42.9247,42.8228,42.8907,111136.0
2015-09-04 15:30:00,50.51,50.84,50.46,50.51,262132.0,42.8992,43.1795,42.8567,42.8992,262132.0
2015-09-08 09:30:00,51.35,51.57,51.27,51.46,121222.0,43.6126,43.7995,43.5447,43.7061,121222.0
2015-09-08 10:00:00,51.46,51.5,51.16,51.25,103636.0,43.7061,43.74,43.4513,43.5277,103636.0
2015-09-08 10:30:00,51.25,51.32,51.09,51.32,99756.0,43.5277,43.5871,43.3918,43.5871,99756.0
2015-09-08 11:00:00,51.32,51.44,51.28,51.4,62937.0,43.5871,43.6891,43.5532,43.6551,62937.0
2015-09-08 11:30:00,51.39,51.56,51.39,51.5,62991.0,43.6466,43.791,43.6466,43.74,62991.0
2015-09-08 12:00:00,51.5,51.72,51.43,51.7,53772.0,43.74,43.9269,43.6806,43.9099,53772.0
2015-09-08 12:30:00,51.7,51.74,51.57,51.59,52750.0,43.9099,43.9439,43.7995,43.8165,52750.0
2015-09-08 13:00:00,51.6,51.63,51.46,51.48,104184.0,43.825,43.8504,43.7061,43.723,104184.0
2015-09-08 13:30:00,51.48,51.5,51.42,51.47,256609.0,43.723,43.74,43.6721,43.7145,256609.0
2015-09-08 14:00:00,51.48,51.52,51.35,51.46,89923.0,43.723,43.757,43.6126,43.7061,89923.0
2015-09-08 14:30:00,51.48,51.5,51.38,51.42,167009.0,43.723,43.74,43.6381,43.6721,167009.0
2015-09-08 15:00:00,51.43,51.61,51.4,51.59,132337.0,43.6806,43.8335,43.6551,43.8165,132337.0
2015-09-08 15:30:00,51.59,51.8,51.58,51.67,449343.0,43.8165,43.9948,43.808,43.8844,449343.0
2015-09-09 09:30:00,52.03,52.03,51.52,51.55,147613.0,44.1902,44.1902,43.757,43.7825,147613.0
2015-09-09 10:00:00,51.56,51.64,51.32,51.5,73958.0,43.791,43.8589,43.5871,43.74,73958.0
2015-09-09 10:30:00,51.52,51.74,51.48,51.73,70386.0,43.757,43.9439,43.723,43.9354,70386.0
2015-09-09 11:00:00,51.74,52.0,51.73,51.8,102477.0,43.9439,44.1647,43.9354,43.9948,102477.0
2015-09-09 11:30:00,51.81,51.94,51.76,51.92,31133.0,44.0033,44.1137,43.9608,44.0967,31133.0
2015-09-09 12:00:00,51.92,52.08,51.87,52.03,46424.0,44.0967,44.2326,44.0543,44.1902,46424.0
2015-09-09 12:30:00,52.03,52.07,51.85,51.9,33896.0,44.1902,44.2241,44.0373,44.0798,33896.0
2015-09-09 13:00:00,51.91,51.97,51.77,51.78,38522.0,44.0882,44.1392,43.9693,43.9778,38522.0
2015-09-09 13:30:00,51.76,51.77,51.49,51.5,68799.0,43.9608,43.9693,43.7315,43.74,68799.0
2015-09-09 14:00:00,51.52,51.62,51.44,51.46,40540.0,43.757,43.8419,43.6891,43.7061,40540.0
2015-09-09 14:30:00,51.49,51.55,51.39,51.52,41621.0,43.7315,43.7825,43.6466,43.757,41621.0
2015-09-09 15:00:00,51.52,51.61,51.38,51.39,73659.0,43.757,43.8335,43.6381,43.6466,73659.0
2015-09-09 15:30:00,51.42,51.42,51.08,51.2,298779.0,43.6721,43.6721,43.3833,43.4852,298779.0
2015-09-10 09:30:00,50.87,51.17,50.68,50.79,338532.0,43.205,43.4598,43.0436,43.137,338532.0
2015-09-10 10:00:00,50.8,50.91,50.72,50.9,212105.0,43.1455,43.2389,43.0776,43.2304,212105.0
2015-09-10 10:30:00,50.9,51.4,50.87,51.34,257932.0,43.2304,43.6551,43.205,43.6041,257932.0
2015-09-10 11:00:00,51.33,51.54,51.31,51.5,167212.0,43.5956,43.774,43.5787,43.74,167212.0
2015-09-10 11:30:00,51.51,51.6,51.35,51.45,121662.0,43.7485,43.825,43.6126,43.6976,121662.0
2015-09-10 12:00:00,51.44,51.52,51.27,51.29,78298.0,43.6891,43.757,43.5447,43.5617,78298.0
2015-09-10 12:30:00,51.29,51.33,51.16,51.19,75671.0,43.5617,43.5956,43.4513,43.4767,75671.0
2015-09-10 13:00:00,51.19,51.31,51.11,51.28,70777.0,43.4767,43.5787,43.4088,43.5532,70777.0
2015-09-10 13:30:00,51.31,51.42,51.26,51.29,87627.0,43.5787,43.6721,43.5362,43.5617,87627.0
2015-09-10 14:00:00,51.29,51.34,51.13,51.17,108942.0,43.5617,43.6041,43.4258,43.4598,108942.0
2015-09-10 14:30:00,51.17,51.24,50.87,50.88,148268.0,43.4598,43.5192,43.205,43.2134,148268.0
2015-09-10 15:00:00,50.88,51.03,50.85,51.0,164795.0,43.2134,43.3408,43.188,43.3154,164795.0
2015-09-10 15:30:00,51.0,51.2,50.97,51.13,528889.0,43.3154,43.4852,43.2899,43.4258,528889.0
2015-09-11 09:30:00,51.0,51.2,50.85,50.93,81135.0,43.3154,43.4852,43.188,43.2559,81135.0
2015-09-11 10:00:00,50.96,51.01,50.79,50.95,383731.0,43.2814,43.3239,43.137,43.2729,383731.0
2015-09-11 10:30:00,50.95,51.07,50.95,51.03,125944.0,43.2729,43.3748,43.2729,43.3408,125944.0
2015-09-11 11:00:00,51.04,51.21,51.03,51.21,59583.0,43.3493,43.4937,43.3408,43.4937,59583.0
2015-09-11 11:30:00,51.2,51.37,51.1,51.32,63215.0,43.4852,43.6296,43.4003,43.5871,63215.0
2015-09-11 12:00:00,51.32,51.48,51.27,51.36,60023.0,43.5871,43.723,43.5447,43.6211,60023.0
2015-09-11 12:30:00,51.37,51.46,51.32,51.45,39339.0,43.6296,43.7061,43.5871,43.6976,39339.0
2015-09-11 13:00:00,51.45,51.48,51.27,51.27,94712.0,43.6976,43.723,43.5447,43.5447,94712.0
2015-09-11 13:30:00,51.26,51.31,51.15,51.3,37432.0,43.5362,43.5787,43.4428,43.5702,37432.0
2015-09-11 14:00:00,51.31,51.31,51.15,51.2,71947.0,43.5787,43.5787,43.4428,43.4852,71947.0
2015-09-11 14:30:00,51.2,51.24,51.11,51.12,95959.0,43.4852,43.5192,43.4088,43.4173,95959.0
2015-09-11 15:00:00,51.12,51.19,51.08,51.09,99230.0,43.4173,43.4767,43.3833,43.3918,99230.0
2015-09-11 15:30:00,51.09,51.14,51.03,51.13,453301.0,43.3918,43.4343,43.3408,43.4258,453301.0
2015-09-14 09:30:00,51.14,51.14,50.54,50.56,210643.0,43.4343,43.4343,42.9247,42.9417,210643.0
2015-09-14 10:00:00,50.55,50.77,50.52,50.7,79095.0,42.9332,43.12,42.9077,43.0606,79095.0
2015-09-14 10:30:00,50.69,50.88,50.67,50.81,138963.0,43.0521,43.2134,43.0351,43.154,138963.0
2015-09-14 11:00:00,50.81,50.83,50.72,50.72,118549.0,43.154,43.171,43.0776,43.0776,118549.0
2015-09-14 11:30:00,50.71,50.83,50.66,50.83,113335.0,43.0691,43.171,43.0266,43.171,113335.0
2015-09-14 12:00:00,50.83,50.88,50.69,50.81,127254.0,43.171,43.2134,43.0521,43.154,127254.0
2015-09-14 12:30:00,50.82,50.93,50.78,50.87,51799.0,43.1625,43.2559,43.1285,43.205,51799.0
2015-09-14 13:00:00,50.85,50.87,50.76,50.84,59543.0,43.188,43.205,43.1115,43.1795,59543.0
2015-09-14 13:30:00,50.84,51.11,50.84,51.09,53734.0,43.1795,43.4088,43.1795,43.3918,53734.0
2015-09-14 14:00:00,51.09,51.09,50.94,50.96,56834.0,43.3918,43.3918,43.2644,43.2814,56834.0
2015-09-14 14:30:00,50.95,51.07,50.91,51.02,67726.0,43.2729,43.3748,43.2389,43.3324,67726.0
2015-09-14 15:00:00,51.01,51.03,50.95,51.0,301463.0,43.3239,43.3408,43.2729,43.3154,301463.0
2015-09-14 15:30:00,51.0,51.09,50.92,51.05,297464.0,43.3154,43.3918,43.2474,43.3578,297464.0
2015-09-15 09:30:00,50.68,50.92,50.48,50.66,232602.0,43.0436,43.2474,42.8737,43.0266,232602.0
2015-09-15 10:00:00,50.68,51.03,50.68,50.98,195874.0,43.0436,43.3408,43.0436,43.2984,195874.0
2015-09-15 10:30:00,50.99,51.22,50.91,51.02,796634.0,43.3069,43.5022,43.2389,43.3324,796634.0
2015-09-15 11:00:00,51.01,51.17,50.96,51.15,188216.0,43.3239,43.4598,43.2814,43.4428,188216.0
2015-09-15 11:30:00,51.16,51.3,51.16,51.29,66920.0,43.4513,43.5702,43.4513,43.5617,66920.0
2015-09-15 12:00:00,51.29,51.47,51.28,51.34,56726.0,43.5617,43.7145,43.5532,43.6041,56726.0
2015-09-15 12:30:00,51.33,51.62,51.31,51.57,95418.0,43.5956,43.8419,43.5787,43.7995,95418.0
2015-09-15 13:00:00,51.57,51.58,51.39,51.4,162467.0,43.7995,43.808,43.6466,43.6551,162467.0
2015-09-15 13:30:00,51.4,51.43,51.25,51.27,125548.0,43.6551,43.6806,43.5277,43.5447,125548.0
2015-09-15 14:00:00,51.26,51.38,51.14,51.15,94764.0,43.5362,43.6381,43.4343,43.4428,94764.0
2015-09-15 14:30:00,51.15,51.3,51.1,51.29,124640.0,43.4428,43.5702,43.4003,43.5617,124640.0
2015-09-15 15:00:00,51.29,51.46,51.28,51.45,138866.0,43.5617,43.7061,43.5532,43.6976,138866.0
2015-09-15 15:30:00,51.44,51.49,51.36,51.44,543972.0,43.6891,43.7315,43.6211,43.6891,543972.0
2015-09-16 09:30:00,51.22,51.46,50.9,51.04,97479.0,43.5022,43.7061,43.2304,43.3493,97479.0
2015-09-16 10:00:00,51.05,51.43,50.95,51.4,151695.0,43.3578,43.6806,43.2729,43.6551,151695.0
2015-09-16 10:30:00,51.4,51.45,51.29,51.41,190908.0,43.6551,43.6976,43.5617,43.6636,190908.0
2015-09-16 11:00:00,51.41,51.67,51.4,51.6,95155.0,43.6636,43.8844,43.6551,43.825,95155.0
2015-09-16 11:30:00,51.59,51.66,51.56,51.65,151240.0,43.8165,43.8759,43.791,43.8674,151240.0
2015-09-16 12:00:00,51.65,51.7,51.59,51.7,41131.0,43.8674,43.9099,43.8165,43.9099,41131.0
2015-09-16 12:30:00,51.69,51.78,51.63,51.76,41060.0,43.9014,43.9778,43.8504,43.9608,41060.0
2015-09-16 13:00:00,51.75,51.79,51.68,51.71,47864.0,43.9524,43.9863,43.8929,43.9184,47864.0
2015-09-16 13:30:00,51.72,51.79,51.69,51.74,41523.0,43.9269,43.9863,43.9014,43.9439,41523.0
2015-09-16 14:00:00,51.75,51.75,51.38,51.44,176541.0,43.9524,43.9524,43.6381,43.6891,176541.0
2015-09-16 14:30:00,51.43,51.51,51.38,51.46,142397.0,43.6806,43.7485,43.6381,43.7061,142397.0
2015-09-16 15:00:00,51.47,51.53,51.38,51.51,179505.0,43.7145,43.7655,43.6381,43.7485,179505.0
2015-09-16 15:30:00,51.51,51.6,51.5,51.55,235388.0,43.7485,43.825,43.74,43.7825,235388.0
2015-09-17 09:30:00,51.22,51.61,51.22,51.48,59076.0,43.5022,43.8335,43.5022,43.723,59076.0
2015-09-17 10:00:00,51.48,51.74,51.44,51.56,63695.0,43.723,43.9439,43.6891,43.791,63695.0
2015-09-17 10:30:00,51.56,51.6,51.46,51.55,55443.0,43.791,43.825,43.7061,43.7825,55443.0
2015-09-17 11:00:00,51.56,51.73,51.56,51.7,45465.0,43.791,43.9354,43.791,43.9099,45465.0
2015-09-17 11:30:00,51.7,51.7,51.63,51.65,29515.0,43.9099,43.9099,43.8504,43.8674,29515.0
2015-09-17 12:00:00,51.65,51.68,51.59,51.64,29548.0,43.8674,43.8929,43.8165,43.8589,29548.0
2015-09-17 12:30:00,51.63,51.72,51.59,51.72,32036.0,43.8504,43.9269,43.8165,43.9269,32036.0
2015-09-17 13:00:00,51.71,51.84,51.63,51.77,43529.0,43.9184,44.0288,43.8504,43.9693,43529.0
2015-09-17 13:30:00,51.78,51.82,51.63,51.67,57434.0,43.9778,44.0118,43.8504,43.8844,57434.0
2015-09-17 14:00:00,51.68,51.83,51.36,51.54,74105.0,43.8929,44.0203,43.6211,43.774,74105.0
2015-09-17 14:30:00,51.52,51.82,51.49,51.57,477467.0,43.757,44.0118,43.7315,43.7995,477467.0
2015-09-17 15:00:00,51.58,51.66,51.12,51.41,234542.0,43.808,43.8759,43.4173,43.6636,234542.0
2015-09-17 15:30:00,51.39,51.5,51.06,51.25,635571.0,43.6466,43.74,43.3663,43.5277,635571.0
2015-09-18 09:30:00,50.67,50.74,50.16,50.16,395673.0,43.0351,43.0945,42.6019,42.6019,395673.0
2015-09-18 10:00:00,50.17,50.54,50.15,50.54,215337.0,42.6104,42.9247,42.5934,42.9247,215337.0
2015-09-18 10:30:00,50.54,50.57,50.49,50.52,124777.0,42.9247,42.9502,42.8822,42.9077,124777.0
2015-09-18 11:00:00,50.52,50.7,50.51,50.63,88021.0,42.9077,43.0606,42.8992,43.0011,88021.0
2015-09-18 11:30:00,50.61,50.82,50.56,50.79,88546.0,42.9841,43.1625,42.9417,43.137,88546.0
2015-09-18 12:00:00,50.79,50.82,50.73,50.8,199845.0,43.137,43.1625,43.086,43.1455,199845.0
2015-09-18 12:30:00,50.8,50.84,50.73,50.8,79445.0,43.1455,43.1795,43.086,43.1455,79445.0
2015-09-18 13:00:00,50.8,50.9,50.6,50.65,74473.0,43.1455,43.2304,42.9756,43.0181,74473.0
2015-09-18 13:30:00,50.66,50.68,50.28,50.3,149793.0,43.0266,43.0436,42.7039,42.7208,149793.0
2015-09-18 14:00:00,50.29,50.31,50.13,50.22,371862.0,42.7123,42.7293,42.5765,42.6529,371862.0
2015-09-18 14:30:00,50.23,50.23,49.92,50.11,1276579.0,42.6614,42.6614,42.3981,42.5595,1276579.0
2015-09-18 15:00:00,50.11,50.15,49.98,50.02,279498.0,42.5595,42.5934,42.4491,42.483,279498.0
2015-09-18 15:30:00,50.01,50.05,49.76,49.97,860901.0,42.4745,42.5085,42.2622,42.4406,860901.0
2015-09-21 09:30:00,49.98,50.5,49.98,50.47,381296.0,42.4491,42.8907,42.4491,42.8652,381296.0
2015-09-21 10:00:00,50.49,50.75,50.46,50.71,254057.0,42.8822,43.103,42.8567,43.0691,254057.0
2015-09-21 10:30:00,50.72,50.93,50.71,50.8,126560.0,43.0776,43.2559,43.0691,43.1455,126560.0
2015-09-21 11:00:00,50.81,50.81,50.66,50.68,162160.0,43.154,43.154,43.0266,43.0436,162160.0
2015-09-21 11:30:00,50.66,50.68,50.31,50.33,86597.0,43.0266,43.0436,42.7293,42.7463,86597.0
2015-09-21 12:00:00,50.34,50.35,50.16,50.29,83071.0,42.7548,42.7633,42.6019,42.7123,83071.0
2015-09-21 12:30:00,50.29,50.3,50.07,50.19,98114.0,42.7123,42.7208,42.5255,42.6274,98114.0
2015-09-21 13:00:00,50.2,50.38,50.14,50.36,79082.0,42.6359,42.7888,42.585,42.7718,79082.0
2015-09-21 13:30:00,50.38,50.44,50.18,50.2,64621.0,42.7888,42.8397,42.6189,42.6359,64621.0
2015-09-21 14:00:00,50.2,50.27,50.07,50.11,55535.0,42.6359,42.6954,42.5255,42.5595,55535.0
2015-09-21 14:30:00,50.1,50.33,50.06,50.26,173812.0,42.551,42.7463,42.517,42.6869,173812.0
2015-09-21 15:00:00,50.27,50.27,50.12,50.15,96462.0,42.6954,42.6954,42.568,42.5934,96462.0
2015-09-21 15:30:00,50.15,50.16,49.91,50.04,293796.0,42.5934,42.6019,42.3896,42.5,293796.0
2015-09-22 09:30:00,49.44,49.71,49.39,49.4,183747.0,41.9904,42.2197,41.948,41.9565,183747.0
2015-09-22 10:00:00,49.41,49.54,49.17,49.23,134226.0,41.9649,42.0754,41.7611,41.8121,134226.0
2015-09-22 10:30:00,49.23,49.25,48.84,48.86,181781.0,41.8121,41.8291,41.4808,41.4978,181781.0
2015-09-22 11:00:00,48.87,48.99,48.71,48.78,148401.0,41.5063,41.6082,41.3704,41.4299,148401.0
2015-09-22 11:30:00,48.78,48.81,48.6,48.64,196558.0,41.4299,41.4554,41.277,41.311,196558.0
2015-09-22 12:00:00,48.64,48.98,48.6,48.89,98059.0,41.311,41.5997,41.277,41.5233,98059.0
2015-09-22 12:30:00,48.89,48.89,48.59,48.62,120398.0,41.5233,41.5233,41.2685,41.294,120398.0
2015-09-22 13:00:00,48.62,48.65,48.52,48.54,154934.0,41.294,41.3195,41.2091,41.226,154934.0
2015-09-22 13:30:00,48.53,48.6,48.52,48.58,154358.0,41.2175,41.277,41.2091,41.26,154358.0
2015-09-22 14:00:00,48.57,48.61,48.52,48.55,137356.0,41.2515,41.2855,41.2091,41.2345,137356.0
2015-09-22 14:30:00,48.55,48.77,48.54,48.63,190053.0,41.2345,41.4214,41.226,41.3025,190053.0
2015-09-22 15:00:00,48.64,48.69,48.48,48.66,234922.0,41.311,41.3534,41.1751,41.328,234922.0
2015-09-22 15:30:00,48.66,48.81,48.53,48.55,639737.0,41.328,41.4554,41.2175,41.2345,639737.0
2015-09-23 09:30:00,48.69,48.83,48.31,48.51,98216.0,41.3534,41.4723,41.0307,41.2006,98216.0
2015-09-23 10:00:00,48.51,48.67,48.37,48.42,80740.0,41.2006,41.3364,41.0817,41.1241,80740.0
2015-09-23 10:30:00,48.43,48.44,48.19,48.31,124499.0,41.1326,41.1411,40.9288,41.0307,124499.0
2015-09-23 11:00:00,48.3,48.33,48.15,48.16,171164.0,41.0222,41.0477,40.8948,40.9033,171164.0
2015-09-23 11:30:00,48.16,48.16,47.87,47.91,197960.0,40.9033,40.9033,40.657,40.691,197960.0
2015-09-23 12:00:00,47.92,47.99,47.81,47.99,100071.0,40.6995,40.7589,40.606,40.7589,100071.0
2015-09-23 12:30:00,47.99,48.09,47.94,48.06,74893.0,40.7589,40.8438,40.7164,40.8184,74893.0
2015-09-23 13:00:00,48.06,48.16,47.92,47.94,83061.0,40.8184,40.9033,40.6995,40.7164,83061.0
2015-09-23 13:30:00,47.94,48.09,47.94,47.97,158796.0,40.7164,40.8438,40.7164,40.7419,158796.0
2015-09-23 14:00:00,47.97,48.09,47.93,47.94,173339.0,40.7419,40.8438,40.708,40.7164,173339.0
2015-09-23 14:30:00,47.94,48.0,47.8,47.92,122818.0,40.7164,40.7674,40.5975,40.6995,122818.0
2015-09-23 15:00:00,47.92,47.95,47.81,47.94,161358.0,40.6995,40.7249,40.606,40.7164,161358.0
2015-09-23 15:30:00,47.95,48.0,47.88,47.94,345023.0,40.7249,40.7674,40.6655,40.7164,345023.0
2015-09-24 09:30:00,47.52,47.55,46.81,46.84,248767.0,40.3597,40.3852,39.7567,39.7822,248767.0
2015-09-24 10:00:00,46.85,47.12,46.72,46.75,185056.0,39.7907,40.02,39.6803,39.7058,185056.0
2015-09-24 10:30:00,46.75,46.93,46.71,46.78,141429.0,39.7058,39.8586,39.6718,39.7312,141429.0
2015-09-24 11:00:00,46.78,46.82,46.64,46.64,187020.0,39.7312,39.7652,39.6123,39.6123,187020.0
2015-09-24 11:30:00,46.64,47.01,46.64,46.99,150556.0,39.6123,39.9266,39.6123,39.9096,150556.0
2015-09-24 12:00:00,46.99,47.1,46.87,47.09,139626.0,39.9096,40.003,39.8077,39.9945,139626.0
2015-09-24 12:30:00,47.1,47.21,47.04,47.05,77451.0,40.003,40.0964,39.9521,39.9605,77451.0
2015-09-24 13:00:00,47.06,47.07,46.89,46.94,81039.0,39.969,39.9775,39.8247,39.8671,81039.0
2015-09-24 13:30:00,46.95,47.01,46.88,46.96,70292.0,39.8756,39.9266,39.8162,39.8841,70292.0
2015-09-24 14:00:00,46.96,47.15,46.95,47.13,130807.0,39.8841,40.0455,39.8756,40.0285,130807.0
2015-09-24 14:30:00,47.14,47.37,47.05,47.29,123506.0,40.037,40.2323,39.9605,40.1644,123506.0
2015-09-24 15:00:00,47.31,47.45,47.09,47.41,451336.0,40.1814,40.3003,39.9945,40.2663,451336.0
2015-09-24 15:30:00,47.41,47.41,47.19,47.22,542816.0,40.2663,40.2663,40.0795,40.1049,542816.0
2015-09-25 09:30:00,47.43,47.5,46.89,46.99,157604.0,40.2833,40.3427,39.8247,39.9096,157604.0
2015-09-25 10:00:00,47.0,47.01,46.68,46.68,147912.0,39.9181,39.9266,39.6463,39.6463,147912.0
2015-09-25 10:30:00,46.68,46.82,46.6,46.78,209766.0,39.6463,39.7652,39.5784,39.7312,209766.0
2015-09-25 11:00:00,46.77,46.78,46.57,46.7,167616.0,39.7227,39.7312,39.5529,39.6633,167616.0
2015-09-25 11:30:00,46.69,47.05,46.69,47.04,144352.0,39.6548,39.9605,39.6548,39.9521,144352.0
2015-09-25 12:00:00,47.04,47.04,46.84,46.88,105966.0,39.9521,39.9521,39.7822,39.8162,105966.0
2015-09-25 12:30:00,46.88,46.92,46.83,46.88,256671.0,39.8162,39.8501,39.7737,39.8162,256671.0
2015-09-25 13:00:00,46.88,47.07,46.87,47.01,150277.0,39.8162,39.9775,39.8077,39.9266,150277.0
2015-09-25 13:30:00,47.01,47.01,46.89,46.92,125217.0,39.9266,39.9266,39.8247,39.8501,125217.0
2015-09-25 14:00:00,46.93,47.16,46.8,46.84,196962.0,39.8586,40.054,39.7482,39.7822,196962.0
2015-09-25 14:30:00,46.84,46.93,46.65,46.84,163232.0,39.7822,39.8586,39.6208,39.7822,163232.0
2015-09-25 15:00:00,46.84,46.95,46.65,46.89,257634.0,39.7822,39.8756,39.6208,39.8247,257634.0
2015-09-25 15:30:00,46.88,47.05,46.85,46.91,415270.0,39.8162,39.9605,39.7907,39.8416,415270.0
2015-09-28 09:30:00,46.86,46.86,46.48,46.5,235532.0,39.7992,39.7992,39.4764,39.4934,235532.0
2015-09-28 10:00:00,46.5,46.58,46.26,46.4,302920.0,39.4934,39.5614,39.2896,39.4085,302920.0
2015-09-28 10:30:00,46.4,46.4,46.01,46.25,136605.0,39.4085,39.4085,39.0773,39.2811,136605.0
2015-09-28 11:00:00,46.26,46.27,45.86,45.92,128870.0,39.2896,39.2981,38.9499,39.0008,128870.0
2015-09-28 11:30:00,45.92,46.0,45.81,45.89,177720.0,39.0008,39.0688,38.9074,38.9753,177720.0
2015-09-28 12:00:00,45.88,45.9,45.71,45.79,151838.0,38.9668,38.9838,38.8225,38.8904,151838.0
2015-09-28 12:30:00,45.78,45.93,45.69,45.83,304583.0,38.8819,39.0093,38.8055,38.9244,304583.0
2015-09-28 13:00:00,45.82,46.16,45.81,45.93,198258.0,38.9159,39.2047,38.9074,39.0093,198258.0
2015-09-28 13:30:00,45.92,46.03,45.83,45.89,170604.0,39.0008,39.0942,38.9244,38.9753,170604.0
2015-09-28 14:00:00,45.88,45.9,45.69,45.84,149665.0,38.9668,38.9838,38.8055,38.9329,149665.0
2015-09-28 14:30:00,45.84,45.99,45.74,45.78,137212.0,38.9329,39.0603,38.8479,38.8819,137212.0
2015-09-28 15:00:00,45.78,45.86,45.64,45.79,287969.0,38.8819,38.9499,38.763,38.8904,287969.0
2015-09-28 15:30:00,45.78,46.02,45.74,45.78,417140.0,38.8819,39.0857,38.8479,38.8819,417140.0
2015-09-29 09:30:00,45.75,46.0,45.39,45.98,139188.0,38.8564,39.0688,38.5507,39.0518,139188.0
2015-09-29 10:00:00,45.95,46.15,45.74,46.1,189281.0,39.0263,39.1962,38.8479,39.1537,189281.0
2015-09-29 10:30:00,46.1,46.25,45.74,45.93,116319.0,39.1537,39.2811,38.8479,39.0093,116319.0
2015-09-29 11:00:00,45.94,46.0,45.84,45.95,223207.0,39.0178,39.0688,38.9329,39.0263,223207.0
2015-09-29 11:30:00,45.96,46.11,45.84,46.05,139001.0,39.0348,39.1622,38.9329,39.1112,139001.0
2015-09-29 12:00:00,46.05,46.15,45.87,46.12,141425.0,39.1112,39.1962,38.9583,39.1707,141425.0
2015-09-29 12:30:00,46.09,46.09,45.86,45.86,108607.0,39.1452,39.1452,38.9499,38.9499,108607.0
2015-09-29 13:00:00,45.86,46.08,45.86,46.06,124873.0,38.9499,39.1367,38.9499,39.1197,124873.0
2015-09-29 13:30:00,46.06,46.41,46.04,46.41,222460.0,39.1197,39.417,39.1027,39.417,222460.0
2015-09-29 14:00:00,46.4,46.42,46.11,46.32,143074.0,39.4085,39.4255,39.1622,39.3405,143074.0
2015-09-29 14:30:00,46.32,46.34,46.05,46.08,267867.0,39.3405,39.3575,39.1112,39.1367,267867.0
2015-09-29 15:00:00,46.08,46.1,45.83,45.84,327842.0,39.1367,39.1537,38.9244,38.9329,327842.0
2015-09-29 15:30:00,45.85,46.04,45.75,45.97,769715.0,38.9414,39.1027,38.8564,39.0433,769715.0
2015-09-30 09:30:00,46.38,46.81,46.3,46.32,95309.0,39.3915,39.7567,39.3236,39.3405,95309.0
2015-09-30 10:00:00,46.32,46.66,46.16,46.66,207918.0,39.3405,39.6293,39.2047,39.6293,207918.0
2015-09-30 10:30:00,46.65,46.65,46.26,46.27,83455.0,39.6208,39.6208,39.2896,39.2981,83455.0
2015-09-30 11:00:00,46.28,46.51,46.17,46.49,184798.0,39.3066,39.5019,39.2131,39.4849,184798.0
2015-09-30 11:30:00,46.48,46.54,46.3,46.34,56441.0,39.4764,39.5274,39.3236,39.3575,56441.0
2015-09-30 12:00:00,46.34,46.46,46.24,46.34,130367.0,39.3575,39.4594,39.2726,39.3575,130367.0
2015-09-30 12:30:00,46.34,46.37,46.16,46.32,60089.0,39.3575,39.383,39.2047,39.3405,60089.0
2015-09-30 13:00:00,46.32,46.38,46.27,46.29,63875.0,39.3405,39.3915,39.2981,39.3151,63875.0
2015-09-30 13:30:00,46.3,46.44,46.25,46.44,52868.0,39.3236,39.4425,39.2811,39.4425,52868.0
2015-09-30 14:00:00,46.44,46.7,46.34,46.69,79854.0,39.4425,39.6633,39.3575,39.6548,79854.0
2015-09-30 14:30:00,46.7,46.77,46.54,46.74,90581.0,39.6633,39.7227,39.5274,39.6973,90581.0
2015-09-30 15:00:00,46.74,46.8,46.65,46.77,106246.0,39.6973,39.7482,39.6208,39.7227,106246.0
2015-09-30 15:30:00,46.77,46.96,46.74,46.88,501090.0,39.7227,39.8841,39.6973,39.8162,501090.0
2015-10-01 09:30:00,47.02,47.5,46.88,47.21,208160.0,39.9351,40.3427,39.8162,40.0964,208160.0
2015-10-01 10:00:00,47.21,47.32,47.04,47.07,408295.0,40.0964,40.1899,39.9521,39.9775,408295.0
2015-10-01 10:30:00,47.08,47.23,46.97,47.04,117675.0,39.986,40.1134,39.8926,39.9521,117675.0
2015-10-01 11:00:00,47.04,47.19,47.01,47.09,81948.0,39.9521,40.0795,39.9266,39.9945,81948.0
2015-10-01 11:30:00,47.1,47.14,46.7,46.74,68883.0,40.003,40.037,39.6633,39.6973,68883.0
2015-10-01 12:00:00,46.74,46.76,46.63,46.71,79371.0,39.6973,39.7142,39.6038,39.6718,79371.0
2015-10-01 12:30:00,46.71,46.82,46.52,46.52,112571.0,39.6718,39.7652,39.5104,39.5104,112571.0
2015-10-01 13:00:00,46.53,46.56,46.42,46.43,220195.0,39.5189,39.5444,39.4255,39.434,220195.0
2015-10-01 13:30:00,46.44,46.5,46.29,46.45,248837.0,39.4425,39.4934,39.3151,39.451,248837.0
2015-10-01 14:00:00,46.45,46.87,46.39,46.79,115477.0,39.451,39.8077,39.4,39.7397,115477.0
2015-10-01 14:30:00,46.8,46.84,46.69,46.82,110590.0,39.7482,39.7822,39.6548,39.7652,110590.0
2015-10-01 15:00:00,46.82,46.84,46.73,46.78,199840.0,39.7652,39.7822,39.6888,39.7312,199840.0
2015-10-01 15:30:00,46.77,47.01,46.67,46.96,373544.0,39.7227,39.9266,39.6378,39.8841,373544.0
2015-10-02 09:30:00,46.48,46.53,46.01,46.43,70925.0,39.4764,39.5189,39.0773,39.434,70925.0
2015-10-02 10:00:00,46.42,46.5,46.3,46.45,164387.0,39.4255,39.4934,39.3236,39.451,164387.0
2015-10-02 10:30:00,46.46,46.89,46.4,46.89,55128.0,39.4594,39.8247,39.4085,39.8247,55128.0
2015-10-02 11:00:00,46.88,47.0,46.62,46.8,74098.0,39.8162,39.9181,39.5953,39.7482,74098.0
2015-10-02 11:30:00,46.8,46.85,46.71,46.81,126792.0,39.7482,39.7907,39.6718,39.7567,126792.0
2015-10-02 12:00:00,46.81,46.85,46.78,46.84,226003.0,39.7567,39.7907,39.7312,39.7822,226003.0
2015-10-02 12:30:00,46.84,47.29,46.76,47.21,222172.0,39.7822,40.1644,39.7142,40.0964,222172.0
2015-10-02 13:00:00,47.2,47.52,47.2,47.48,101789.0,40.0879,40.3597,40.0879,40.3258,101789.0
2015-10-02 13:30:00,47.47,47.58,47.38,47.49,67820.0,40.3173,40.4107,40.2408,40.3342,67820.0
2015-10-02 14:00:00,47.49,47.51,47.34,47.48,125197.0,40.3342,40.3512,40.2069,40.3258,125197.0
2015-10-02 14:30:00,47.48,47.49,47.37,47.4,101562.0,40.3258,40.3342,40.2323,40.2578,101562.0
2015-10-02 15:00:00,47.41,47.79,47.37,47.79,144647.0,40.2663,40.589,40.2323,40.589,144647.0
2015-10-02 15:30:00,47.79,47.96,47.71,47.96,228362.0,40.589,40.7334,40.5211,40.7334,228362.0
2015-10-05 09:30:00,48.25,48.75,48.12,48.74,118907.0,40.9797,41.4044,40.8693,41.3959,118907.0
2015-10-05 10:00:00,48.76,48.93,48.73,48.79,112144.0,41.4129,41.5573,41.3874,41.4384,112144.0
2015-10-05 10:30:00,48.79,48.83,48.56,48.69,129378.0,41.4384,41.4723,41.243,41.3534,129378.0
2015-10-05 11:00:00,48.69,48.73,48.63,48.66,97412.0,41.3534,41.3874,41.3025,41.328,97412.0
2015-10-05 11:30:00,48.66,48.74,48.5,48.6,77805.0,41.328,41.3959,41.1921,41.277,77805.0
2015-10-05 12:00:00,48.59,48.65,48.48,48.52,35389.0,41.2685,41.3195,41.1751,41.2091,35389.0
2015-10-05 12:30:00,48.53,48.54,48.42,48.43,55844.0,41.2175,41.226,41.1241,41.1326,55844.0
2015-10-05 13:00:00,48.44,48.59,48.44,48.45,51250.0,41.1411,41.2685,41.1411,41.1496,51250.0
2015-10-05 13:30:00,48.44,48.46,48.31,48.39,45556.0,41.1411,41.1581,41.0307,41.0986,45556.0
2015-10-05 14:00:00,48.38,48.42,48.29,48.34,294225.0,41.0901,41.1241,41.0137,41.0562,294225.0
2015-10-05 14:30:00,48.34,48.39,48.24,48.3,123212.0,41.0562,41.0986,40.9712,41.0222,123212.0
2015-10-05 15:00:00,48.29,48.5,48.29,48.48,259599.0,41.0137,41.1921,41.0137,41.1751,259599.0
2015-10-05 15:30:00,48.47,48.56,48.33,48.36,515938.0,41.1666,41.243,41.0477,41.0732,515938.0
2015-10-06 09:30:00,48.5,48.5,48.04,48.24,129233.0,41.1921,41.1921,40.8014,40.9712,129233.0
2015-10-06 10:00:00,48.27,48.28,47.77,47.77,420630.0,40.9967,41.0052,40.5721,40.5721,420630.0
2015-10-06 10:30:00,47.78,47.9,47.68,47.81,63570.0,40.5806,40.6825,40.4956,40.606,63570.0
2015-10-06 11:00:00,47.78,48.05,47.78,48.0,471678.0,40.5806,40.8099,40.5806,40.7674,471678.0
2015-10-06 11:30:00,48.0,48.01,47.46,47.51,114188.0,40.7674,40.7759,40.3088,40.3512,114188.0
2015-10-06 12:00:00,47.51,47.61,47.21,47.31,124261.0,40.3512,40.4362,40.0964,40.1814,124261.0
2015-10-06 12:30:00,47.31,47.33,47.15,47.32,96539.0,40.1814,40.1984,40.0455,40.1899,96539.0
2015-10-06 13:00:00,47.32,47.68,47.28,47.65,150103.0,40.1899,40.4956,40.1559,40.4701,150103.0
2015-10-06 13:30:00,47.65,47.66,47.45,47.51,141655.0,40.4701,40.4786,40.3003,40.3512,141655.0
2015-10-06 14:00:00,47.5,47.74,47.45,47.64,99968.0,40.3427,40.5466,40.3003,40.4616,99968.0
2015-10-06 14:30:00,47.63,47.66,47.48,47.54,163521.0,40.4532,40.4786,40.3258,40.3767,163521.0
2015-10-06 15:00:00,47.52,47.58,47.35,47.49,188431.0,40.3597,40.4107,40.2153,40.3342,188431.0
2015-10-06 15:30:00,47.48,47.53,47.41,47.5,436083.0,40.3258,40.3682,40.2663,40.3427,436083.0
2015-10-07 09:30:00,47.9,48.05,47.55,47.98,196724.0,40.6825,40.8099,40.3852,40.7504,196724.0
2015-10-07 10:00:00,47.97,48.25,47.97,48.21,163153.0,40.7419,40.9797,40.7419,40.9458,163153.0
2015-10-07 10:30:00,48.21,48.21,47.6,47.72,120117.0,40.9458,40.9458,40.4277,40.5296,120117.0
2015-10-07 11:00:00,47.7,47.7,47.5,47.58,125385.0,40.5126,40.5126,40.3427,40.4107,125385.0
2015-10-07 11:30:00,47.57,47.83,47.53,47.82,101021.0,40.4022,40.623,40.3682,40.6145,101021.0
2015-10-07 12:00:00,47.8,47.89,47.7,47.81,103332.0,40.5975,40.674,40.5126,40.606,103332.0
2015-10-07 12:30:00,47.8,48.01,47.77,47.98,118048.0,40.5975,40.7759,40.5721,40.7504,118048.0
2015-10-07 13:00:00,47.98,48.04,47.96,47.99,183743.0,40.7504,40.8014,40.7334,40.7589,183743.0
2015-10-07 13:30:00,48.0,48.16,48.0,48.07,132459.0,40.7674,40.9033,40.7674,40.8269,132459.0
2015-10-07 14:00:00,48.08,48.38,48.08,48.21,214023.0,40.8353,41.0901,40.8353,40.9458,214023.0
2015-10-07 14:30:00,48.22,48.26,48.09,48.1,112319.0,40.9543,40.9882,40.8438,40.8523,112319.0
2015-10-07 15:00:00,48.1,48.27,48.04,48.19,203954.0,40.8523,40.9967,40.8014,40.9288,203954.0
2015-10-07 15:30:00,48.2,48.51,48.19,48.41,450915.0,40.9373,41.2006,40.9288,41.1156,450915.0
2015-10-08 09:30:00,48.27,48.56,48.04,48.47,54056.0,40.9967,41.243,40.8014,41.1666,54056.0
2015-10-08 10:00:00,48.47,48.56,48.39,48.45,109092.0,41.1666,41.243,41.0986,41.1496,109092.0
2015-10-08 10:30:00,48.44,48.69,48.44,48.61,155571.0,41.1411,41.3534,41.1411,41.2855,155571.0
2015-10-08 11:00:00,48.6,48.64,48.21,48.36,81978.0,41.277,41.311,40.9458,41.0732,81978.0
2015-10-08 11:30:00,48.35,48.45,48.31,48.35,59147.0,41.0647,41.1496,41.0307,41.0647,59147.0
2015-10-08 12:00:00,48.36,48.38,48.21,48.24,58362.0,41.0732,41.0901,40.9458,40.9712,58362.0
2015-10-08 12:30:00,48.24,48.36,48.2,48.23,96020.0,40.9712,41.0732,40.9373,40.9627,96020.0
2015-10-08 13:00:00,48.23,48.49,48.18,48.48,53362.0,40.9627,41.1836,40.9203,41.1751,53362.0
2015-10-08 13:30:00,48.47,48.52,48.34,48.43,84007.0,41.1666,41.2091,41.0562,41.1326,84007.0
2015-10-08 14:00:00,48.43,48.64,48.38,48.62,167930.0,41.1326,41.311,41.0901,41.294,167930.0
2015-10-08 14:30:00,48.64,48.81,48.64,48.76,94664.0,41.311,41.4554,41.311,41.4129,94664.0
2015-10-08 15:00:00,48.76,48.86,48.73,48.76,99224.0,41.4129,41.4978,41.3874,41.4129,99224.0
2015-10-08 15:30:00,48.76,48.81,48.67,48.7,262728.0,41.4129,41.4554,41.3364,41.3619,262728.0
2015-10-09 09:30:00,48.72,49.25,48.18,49.0,106969.0,41.3789,41.8291,40.9203,41.6167,106969.0
2015-10-09 10:00:00,49.0,49.05,48.76,48.9,144118.0,41.6167,41.6592,41.4129,41.5318,144118.0
2015-10-09 10:30:00,48.88,49.01,48.87,48.99,135457.0,41.5148,41.6252,41.5063,41.6082,135457.0
2015-10-09 11:00:00,48.99,49.02,48.88,49.0,86274.0,41.6082,41.6337,41.5148,41.6167,86274.0
2015-10-09 11:30:00,48.99,49.01,48.92,49.0,63038.0,41.6082,41.6252,41.5488,41.6167,63038.0
2015-10-09 12:00:00,49.0,49.1,48.82,48.89,74289.0,41.6167,41.7017,41.4638,41.5233,74289.0
2015-10-09 12:30:00,48.89,48.89,48.69,48.69,37555.0,41.5233,41.5233,41.3534,41.3534,37555.0
2015-10-09 13:00:00,48.69,48.76,48.64,48.65,60641.0,41.3534,41.4129,41.311,41.3195,60641.0
2015-10-09 13:30:00,48.65,48.8,48.59,48.72,63948.0,41.3195,41.4469,41.2685,41.3789,63948.0
2015-10-09 14:00:00,48.72,48.79,48.62,48.71,89501.0,41.3789,41.4384,41.294,41.3704,89501.0
2015-10-09 14:30:00,48.7,48.76,48.62,48.74,180910.0,41.3619,41.4129,41.294,41.3959,180910.0
2015-10-09 15:00:00,48.74,48.88,48.66,48.86,130667.0,41.3959,41.5148,41.328,41.4978,130667.0
2015-10-09 15:30:00,48.87,48.92,48.83,48.88,244048.0,41.5063,41.5488,41.4723,41.5148,244048.0
2015-10-12 09:30:00,48.8,48.85,48.53,48.85,54347.0,41.4469,41.4893,41.2175,41.4893,54347.0
2015-10-12 10:00:00,48.86,48.97,48.61,48.7,36847.0,41.4978,41.5912,41.2855,41.3619,36847.0
2015-10-12 10:30:00,48.69,48.87,48.67,48.72,49857.0,41.3534,41.5063,41.3364,41.3789,49857.0
2015-10-12 11:00:00,48.73,48.95,48.71,48.88,65767.0,41.3874,41.5743,41.3704,41.5148,65767.0
2015-10-12 11:30:00,48.9,49.09,48.9,48.92,53165.0,41.5318,41.6932,41.5318,41.5488,53165.0
2015-10-12 12:00:00,48.91,49.02,48.91,49.02,44087.0,41.5403,41.6337,41.5403,41.6337,44087.0
2015-10-12 12:30:00,49.02,49.16,49.02,49.16,241931.0,41.6337,41.7526,41.6337,41.7526,241931.0
2015-10-12 13:00:00,49.17,49.24,49.04,49.21,26489.0,41.7611,41.8206,41.6507,41.7951,26489.0
2015-10-12 13:30:00,49.21,49.32,49.21,49.31,36352.0,41.7951,41.8885,41.7951,41.88,36352.0
2015-10-12 14:00:00,49.3,49.35,49.25,49.3,86760.0,41.8715,41.914,41.8291,41.8715,86760.0
2015-10-12 14:30:00,49.3,49.39,49.3,49.37,68659.0,41.8715,41.948,41.8715,41.931,68659.0
2015-10-12 15:00:00,49.36,49.45,49.34,49.42,187473.0,41.9225,41.9989,41.9055,41.9734,187473.0
2015-10-12 15:30:00,49.41,49.48,49.36,49.39,235416.0,41.9649,42.0244,41.9225,41.948,235416.0
2015-10-13 09:30:00,49.18,49.57,48.96,49.44,112004.0,41.7696,42.1008,41.5828,41.9904,112004.0
2015-10-13 10:00:00,49.44,49.47,49.23,49.31,178068.0,41.9904,42.0159,41.8121,41.88,178068.0
2015-10-13 10:30:00,49.33,49.35,49.22,49.28,155756.0,41.897,41.914,41.8036,41.8545,155756.0
2015-10-13 11:00:00,49.27,49.28,49.15,49.16,70608.0,41.846,41.8545,41.7441,41.7526,70608.0
2015-10-13 11:30:00,49.17,49.26,49.13,49.23,49094.0,41.7611,41.8375,41.7271,41.8121,49094.0
2015-10-13 12:00:00,49.24,49.25,49.14,49.2,23918.0,41.8206,41.8291,41.7356,41.7866,23918.0
2015-10-13 12:30:00,49.21,49.25,49.08,49.08,18810.0,41.7951,41.8291,41.6847,41.6847,18810.0
2015-10-13 13:00:00,49.06,49.13,48.98,49.13,34490.0,41.6677,41.7271,41.5997,41.7271,34490.0
2015-10-13 13:30:00,49.13,49.13,49.01,49.06,33231.0,41.7271,41.7271,41.6252,41.6677,33231.0
2015-10-13 14:00:00,49.05,49.16,49.02,49.05,62481.0,41.6592,41.7526,41.6337,41.6592,62481.0
2015-10-13 14:30:00,49.03,49.04,48.96,49.02,117324.0,41.6422,41.6507,41.5828,41.6337,117324.0
2015-10-13 15:00:00,49.02,49.03,48.93,48.98,79141.0,41.6337,41.6422,41.5573,41.5997,79141.0
2015-10-13 15:30:00,48.98,49.03,48.84,48.88,225004.0,41.5997,41.6422,41.4808,41.5148,225004.0
2015-10-14 09:30:00,48.81,49.12,48.61,48.98,87211.0,41.4554,41.7186,41.2855,41.5997,87211.0
2015-10-14 10:00:00,48.97,49.04,48.71,48.74,140867.0,41.5912,41.6507,41.3704,41.3959,140867.0
2015-10-14 10:30:00,48.72,48.82,48.55,48.57,62903.0,41.3789,41.4638,41.2345,41.2515,62903.0
2015-10-14 11:00:00,48.57,48.63,48.41,48.5,54788.0,41.2515,41.3025,41.1156,41.1921,54788.0
2015-10-14 11:30:00,48.49,48.54,48.36,48.48,68831.0,41.1836,41.226,41.0732,41.1751,68831.0
2015-10-14 12:00:00,48.5,48.57,48.34,48.52,81638.0,41.1921,41.2515,41.0562,41.2091,81638.0
2015-10-14 12:30:00,48.52,48.93,48.52,48.85,65675.0,41.2091,41.5573,41.2091,41.4893,65675.0
2015-10-14 13:00:00,48.85,48.96,48.74,48.75,40755.0,41.4893,41.5828,41.3959,41.4044,40755.0
2015-10-14 13:30:00,48.75,48.8,48.67,48.73,64101.0,41.4044,41.4469,41.3364,41.3874,64101.0
2015-10-14 14:00:00,48.73,48.8,48.45,48.49,197320.0,41.3874,41.4469,41.1496,41.1836,197320.0
2015-10-14 14:30:00,48.49,48.63,48.43,48.56,497224.0,41.1836,41.3025,41.1326,41.243,497224.0
2015-10-14 15:00:00,48.57,48.66,48.45,48.51,92594.0,41.2515,41.328,41.1496,41.2006,92594.0
2015-10-14 15:30:00,48.52,48.6,48.39,48.46,251172.0,41.2091,41.277,41.0986,41.1581,251172.0
2015-10-15 09:30:00,48.85,48.93,48.61,48.66,109455.0,41.4893,41.5573,41.2855,41.328,109455.0
2015-10-15 10:00:00,48.71,48.76,48.54,48.59,72086.0,41.3704,41.4129,41.226,41.2685,72086.0
2015-10-15 10:30:00,48.58,48.71,48.47,48.57,45997.0,41.26,41.3704,41.1666,41.2515,45997.0
2015-10-15 11:00:00,48.58,48.64,48.47,48.57,50611.0,41.26,41.311,41.1666,41.2515,50611.0
2015-10-15 11:30:00,48.57,48.6,48.29,48.29,43518.0,41.2515,41.277,41.0137,41.0137,43518.0
2015-10-15 12:00:00,48.25,48.33,48.25,48.3,56493.0,40.9797,41.0477,40.9797,41.0222,56493.0
2015-10-15 12:30:00,48.31,48.46,48.28,48.43,82436.0,41.0307,41.1581,41.0052,41.1326,82436.0
2015-10-15 13:00:00,48.45,48.74,48.45,48.71,108990.0,41.1496,41.3959,41.1496,41.3704,108990.0
2015-10-15 13:30:00,48.71,49.02,48.64,48.99,69654.0,41.3704,41.6337,41.311,41.6082,69654.0
2015-10-15 14:00:00,49.0,49.14,48.98,48.99,54964.0,41.6167,41.7356,41.5997,41.6082,54964.0
2015-10-15 14:30:00,49.0,49.22,48.96,49.19,88469.0,41.6167,41.8036,41.5828,41.7781,88469.0
2015-10-15 15:00:00,49.18,49.23,48.92,48.94,351628.0,41.7696,41.8121,41.5488,41.5658,351628.0
2015-10-15 15:30:00,48.94,49.0,48.89,48.9,483373.0,41.5658,41.6167,41.5233,41.5318,483373.0
2015-10-16 09:30:00,48.92,49.07,48.76,49.01,174922.0,41.5488,41.6762,41.4129,41.6252,174922.0
2015-10-16 10:00:00,49.01,49.1,48.85,48.91,57354.0,41.6252,41.7017,41.4893,41.5403,57354.0
2015-10-16 10:30:00,48.91,49.02,48.83,48.98,30774.0,41.5403,41.6337,41.4723,41.5997,30774.0
2015-10-16 11:00:00,48.99,49.04,48.96,48.98,58945.0,41.6082,41.6507,41.5828,41.5997,58945.0
2015-10-16 11:30:00,48.99,49.02,48.9,49.0,40734.0,41.6082,41.6337,41.5318,41.6167,40734.0
2015-10-16 12:00:00,49.01,49.01,48.74,48.74,40267.0,41.6252,41.6252,41.3959,41.3959,40267.0
2015-10-16 12:30:00,48.74,48.84,48.74,48.8,28799.0,41.3959,41.4808,41.3959,41.4469,28799.0
2015-10-16 13:00:00,48.79,48.81,48.68,48.7,24630.0,41.4384,41.4554,41.3449,41.3619,24630.0
2015-10-16 13:30:00,48.71,48.73,48.51,48.51,58026.0,41.3704,41.3874,41.2006,41.2006,58026.0
2015-10-16 14:00:00,48.51,48.67,48.45,48.6,101696.0,41.2006,41.3364,41.1496,41.277,101696.0
2015-10-16 14:30:00,48.62,48.65,48.56,48.59,155438.0,41.294,41.3195,41.243,41.2685,155438.0
2015-10-16 15:00:00,48.59,48.67,48.55,48.58,98233.0,41.2685,41.3364,41.2345,41.26,98233.0
2015-10-16 15:30:00,48.59,48.73,48.57,48.67,263902.0,41.2685,41.3874,41.2515,41.3364,263902.0
2015-10-19 09:30:00,48.58,48.85,48.42,48.8,111243.0,41.26,41.4893,41.1241,41.4469,111243.0
2015-10-19 10:00:00,48.83,48.95,48.7,48.72,87082.0,41.4723,41.5743,41.3619,41.3789,87082.0
2015-10-19 10:30:00,48.73,48.8,48.64,48.76,33606.0,41.3874,41.4469,41.311,41.4129,33606.0
2015-10-19 11:00:00,48.76,48.8,48.7,48.73,60312.0,41.4129,41.4469,41.3619,41.3874,60312.0
2015-10-19 11:30:00,48.73,48.89,48.71,48.74,69257.0,41.3874,41.5233,41.3704,41.3959,69257.0
2015-10-19 12:00:00,48.76,48.8,48.7,48.78,46694.0,41.4129,41.4469,41.3619,41.4299,46694.0
2015-10-19 12:30:00,48.78,48.86,48.75,48.83,56428.0,41.4299,41.4978,41.4044,41.4723,56428.0
2015-10-19 13:00:00,48.83,48.84,48.78,48.79,68013.0,41.4723,41.4808,41.4299,41.4384,68013.0
2015-10-19 13:30:00,48.78,48.86,48.72,48.82,46456.0,41.4299,41.4978,41.3789,41.4638,46456.0
2015-10-19 14:00:00,48.81,48.83,48.74,48.78,62339.0,41.4554,41.4723,41.3959,41.4299,62339.0
2015-10-19 14:30:00,48.79,48.82,48.76,48.79,94230.0,41.4384,41.4638,41.4129,41.4384,94230.0
2015-10-19 15:00:00,48.79,48.96,48.77,48.88,119235.0,41.4384,41.5828,41.4214,41.5148,119235.0
2015-10-19 15:30:00,48.88,49.01,48.86,48.89,414979.0,41.5148,41.6252,41.4978,41.5233,414979.0
2015-10-20 09:30:00,48.83,49.44,48.83,49.4,102401.0,41.4723,41.9904,41.4723,41.9565,102401.0
2015-10-20 10:00:00,49.4,49.62,49.35,49.5,64611.0,41.9565,42.1433,41.914,42.0414,64611.0
2015-10-20 10:30:00,49.5,49.71,49.38,49.54,67342.0,42.0414,42.2197,41.9395,42.0754,67342.0
2015-10-20 11:00:00,49.54,49.6,49.35,49.55,80781.0,42.0754,42.1263,41.914,42.0839,80781.0
2015-10-20 11:30:00,49.55,49.56,49.36,49.48,57401.0,42.0839,42.0923,41.9225,42.0244,57401.0
2015-10-20 12:00:00,49.47,49.49,49.32,49.39,43484.0,42.0159,42.0329,41.8885,41.948,43484.0
2015-10-20 12:30:00,49.38,49.39,49.13,49.35,63389.0,41.9395,41.948,41.7271,41.914,63389.0
2015-10-20 13:00:00,49.36,49.52,49.32,49.4,46241.0,41.9225,42.0584,41.8885,41.9565,46241.0
2015-10-20 13:30:00,49.41,49.54,49.33,49.5,72961.0,41.9649,42.0754,41.897,42.0414,72961.0
2015-10-20 14:00:00,49.5,49.53,49.43,49.49,71034.0,42.0414,42.0669,41.9819,42.0329,71034.0
2015-10-20 14:30:00,49.47,49.71,49.44,49.69,64828.0,42.0159,42.2197,41.9904,42.2028,64828.0
2015-10-20 15:00:00,49.68,49.72,49.56,49.61,68269.0,42.1943,42.2282,42.0923,42.1348,68269.0
2015-10-20 15:30:00,49.61,49.66,49.56,49.65,359493.0,42.1348,42.1773,42.0923,42.1688,359493.0
2015-10-21 09:30:00,49.78,49.89,49.46,49.46,93351.0,42.2792,42.3726,42.0074,42.0074,93351.0
2015-10-21 10:00:00,49.46,49.6,49.38,49.59,117727.0,42.0074,42.1263,41.9395,42.1178,117727.0
2015-10-21 10:30:00,49.59,49.59,49.4,49.47,98523.0,42.1178,42.1178,41.9565,42.0159,98523.0
2015-10-21 11:00:00,49.45,49.46,49.13,49.26,45546.0,41.9989,42.0074,41.7271,41.8375,45546.0
2015-10-21 11:30:00,49.25,49.42,49.25,49.32,42922.0,41.8291,41.9734,41.8291,41.8885,42922.0
2015-10-21 12:00:00,49.33,49.45,49.31,49.41,39600.0,41.897,41.9989,41.88,41.9649,39600.0
2015-10-21 12:30:00,49.4,49.45,49.3,49.3,56097.0,41.9565,41.9989,41.8715,41.8715,56097.0
2015-10-21 13:00:00,49.28,49.32,48.98,49.02,52069.0,41.8545,41.8885,41.5997,41.6337,52069.0
2015-10-21 13:30:00,49.01,49.28,48.95,49.22,72028.0,41.6252,41.8545,41.5743,41.8036,72028.0
2015-10-21 14:00:00,49.22,49.31,49.21,49.27,96772.0,41.8036,41.88,41.7951,41.846,96772.0
2015-10-21 14:30:00,49.26,49.58,49.26,49.43,159309.0,41.8375,42.1093,41.8375,41.9819,159309.0
2015-10-21 15:00:00,49.44,49.53,49.28,49.35,124897.0,41.9904,42.0669,41.8545,41.914,124897.0
2015-10-21 15:30:00,49.34,49.41,49.27,49.36,288572.0,41.9055,41.9649,41.846,41.9225,288572.0
2015-10-22 09:30:00,49.72,50.36,49.64,50.29,177543.0,42.2282,42.7718,42.1603,42.7123,177543.0
2015-10-22 10:00:00,50.29,50.48,50.13,50.36,79929.0,42.7123,42.8737,42.5765,42.7718,79929.0
2015-10-22 10:30:00,50.34,50.78,50.25,50.75,137909.0,42.7548,43.1285,42.6784,43.103,137909.0
2015-10-22 11:00:00,50.74,50.88,50.63,50.82,137202.0,43.0945,43.2134,43.0011,43.1625,137202.0
2015-10-22 11:30:00,50.82,51.09,50.81,51.06,96573.0,43.1625,43.3918,43.154,43.3663,96573.0
2015-10-22 12:00:00,51.06,51.41,51.04,51.36,313030.0,43.3663,43.6636,43.3493,43.6211,313030.0
2015-10-22 12:30:00,51.37,51.54,51.31,51.41,107363.0,43.6296,43.774,43.5787,43.6636,107363.0
2015-10-22 13:00:00,51.41,51.5,51.35,51.36,90470.0,43.6636,43.74,43.6126,43.6211,90470.0
2015-10-22 13:30:00,51.35,51.55,51.27,51.27,130177.0,43.6126,43.7825,43.5447,43.5447,130177.0
2015-10-22 14:00:00,51.26,51.29,50.89,50.94,155771.0,43.5362,43.5617,43.2219,43.2644,155771.0
2015-10-22 14:30:00,50.93,51.37,50.86,51.37,100277.0,43.2559,43.6296,43.1965,43.6296,100277.0
2015-10-22 15:00:00,51.36,51.55,51.23,51.54,141433.0,43.6211,43.7825,43.5107,43.774,141433.0
2015-10-22 15:30:00,51.54,51.6,51.4,51.44,370390.0,43.774,43.825,43.6551,43.6891,370390.0
2015-10-23 09:30:00,51.86,52.19,51.79,51.97,111310.0,44.0458,44.3261,43.9863,44.1392,111310.0
2015-10-23 10:00:00,51.99,52.09,51.84,51.89,223154.0,44.1562,44.2411,44.0288,44.0713,223154.0
2015-10-23 10:30:00,51.9,51.99,51.69,51.77,268303.0,44.0798,44.1562,43.9014,43.9693,268303.0
2015-10-23 11:00:00,51.79,51.82,51.46,51.46,170366.0,43.9863,44.0118,43.7061,43.7061,170366.0
2015-10-23 11:30:00,51.48,51.71,51.47,51.49,109294.0,43.723,43.9184,43.7145,43.7315,109294.0
2015-10-23 12:00:00,51.5,51.7,51.4,51.66,133341.0,43.74,43.9099,43.6551,43.8759,133341.0
2015-10-23 12:30:00,51.67,51.7,51.52,51.66,61324.0,43.8844,43.9099,43.757,43.8759,61324.0
2015-10-23 13:00:00,51.65,51.68,51.54,51.59,127738.0,43.8674,43.8929,43.774,43.8165,127738.0
2015-10-23 13:30:00,51.59,51.7,51.55,51.57,92239.0,43.8165,43.9099,43.7825,43.7995,92239.0
2015-10-23 14:00:00,51.56,51.63,51.47,51.56,104865.0,43.791,43.8504,43.7145,43.791,104865.0
2015-10-23 14:30:00,51.57,51.82,51.55,51.77,198065.0,43.7995,44.0118,43.7825,43.9693,198065.0
2015-10-23 15:00:00,51.76,51.85,51.65,51.7,98009.0,43.9608,44.0373,43.8674,43.9099,98009.0
2015-10-23 15:30:00,51.72,51.73,51.62,51.69,246272.0,43.9269,43.9354,43.8419,43.9014,246272.0
2015-10-26 09:30:00,51.57,51.68,51.11,51.15,168289.0,43.7995,43.8929,43.4088,43.4428,168289.0
2015-10-26 10:00:00,51.15,51.16,50.76,50.85,234341.0,43.4428,43.4513,43.1115,43.188,234341.0
2015-10-26 10:30:00,50.86,51.17,50.86,51.08,165535.0,43.1965,43.4598,43.1965,43.3833,165535.0
2015-10-26 11:00:00,51.07,51.14,50.84,50.94,92888.0,43.3748,43.4343,43.1795,43.2644,92888.0
2015-10-26 11:30:00,50.94,51.02,50.87,50.89,111304.0,43.2644,43.3324,43.205,43.2219,111304.0
2015-10-26 12:00:00,50.87,51.21,50.87,51.16,223696.0,43.205,43.4937,43.205,43.4513,223696.0
2015-10-26 12:30:00,51.18,51.2,51.04,51.04,109383.0,43.4682,43.4852,43.3493,43.3493,109383.0
2015-10-26 13:00:00,51.04,51.13,51.02,51.05,98246.0,43.3493,43.4258,43.3324,43.3578,98246.0
2015-10-26 13:30:00,51.05,51.06,50.92,50.93,178642.0,43.3578,43.3663,43.2474,43.2559,178642.0
2015-10-26 14:00:00,50.93,51.11,50.92,51.0,209649.0,43.2559,43.4088,43.2474,43.3154,209649.0
2015-10-26 14:30:00,51.0,51.01,50.86,50.95,186418.0,43.3154,43.3239,43.1965,43.2729,186418.0
2015-10-26 15:00:00,50.95,51.01,50.95,51.0,299104.0,43.2729,43.3239,43.2729,43.3154,299104.0
2015-10-26 15:30:00,51.0,51.36,50.97,51.18,782899.0,43.3154,43.6211,43.2899,43.4682,782899.0
2015-10-27 09:30:00,52.73,52.73,48.96,49.66,433026.0,44.7847,44.7847,41.5828,42.1773,433026.0
2015-10-27 10:00:00,49.7,49.7,48.34,48.89,526520.0,42.2112,42.2112,41.0562,41.5233,526520.0
2015-10-27 10:30:00,48.9,49.26,48.68,49.08,363170.0,41.5318,41.8375,41.3449,41.6847,363170.0
2015-10-27 11:00:00,49.1,49.11,48.41,48.45,110767.0,41.7017,41.7101,41.1156,41.1496,110767.0
2015-10-27 11:30:00,48.45,48.51,47.51,47.6,260504.0,41.1496,41.2006,40.3512,40.4277,260504.0
2015-10-27 12:00:00,47.6,47.86,47.15,47.2,221521.0,40.4277,40.6485,40.0455,40.0879,221521.0
2015-10-27 12:30:00,47.2,47.56,46.82,47.07,340659.0,40.0879,40.3937,39.7652,39.9775,340659.0
2015-10-27 13:00:00,47.08,47.85,47.0,47.51,283916.0,39.986,40.64,39.9181,40.3512,283916.0
2015-10-27 13:30:00,47.51,47.89,47.39,47.83,82094.0,40.3512,40.674,40.2493,40.623,82094.0
2015-10-27 14:00:00,47.87,48.16,47.69,47.96,176934.0,40.657,40.9033,40.5041,40.7334,176934.0
2015-10-27 14:30:00,47.96,48.61,47.84,48.3,243914.0,40.7334,41.2855,40.6315,41.0222,243914.0
2015-10-27 15:00:00,48.32,48.78,48.25,48.77,267224.0,41.0392,41.4299,40.9797,41.4214,267224.0
2015-10-27 15:30:00,48.78,49.03,48.73,48.96,829419.0,41.4299,41.6422,41.3874,41.5828,829419.0
2015-10-28 09:30:00,48.87,49.03,48.59,48.86,287768.0,41.5063,41.6422,41.2685,41.4978,287768.0
2015-10-28 10:00:00,48.85,49.46,48.85,49.22,308655.0,41.4893,42.0074,41.4893,41.8036,308655.0
2015-10-28 10:30:00,49.21,49.45,49.15,49.25,97036.0,41.7951,41.9989,41.7441,41.8291,97036.0
2015-10-28 11:00:00,49.26,49.3,49.21,49.23,58212.0,41.8375,41.8715,41.7951,41.8121,58212.0
2015-10-28 11:30:00,49.24,49.27,49.2,49.25,107885.0,41.8206,41.846,41.7866,41.8291,107885.0
2015-10-28 12:00:00,49.25,49.33,49.23,49.28,80225.0,41.8291,41.897,41.8121,41.8545,80225.0
2015-10-28 12:30:00,49.28,49.29,49.17,49.21,77506.0,41.8545,41.863,41.7611,41.7951,77506.0
2015-10-28 13:00:00,49.21,49.33,49.18,49.2,87156.0,41.7951,41.897,41.7696,41.7866,87156.0
2015-10-28 13:30:00,49.2,49.27,49.17,49.25,92744.0,41.7866,41.846,41.7611,41.8291,92744.0
2015-10-28 14:00:00,49.24,49.25,48.68,48.82,235836.0,41.8206,41.8291,41.3449,41.4638,235836.0
2015-10-28 14:30:00,48.8,48.83,48.59,48.67,183305.0,41.4469,41.4723,41.2685,41.3364,183305.0
2015-10-28 15:00:00,48.7,48.77,48.58,48.75,196088.0,41.3619,41.4214,41.26,41.4044,196088.0
2015-10-28 15:30:00,48.77,49.1,48.77,49.01,531652.0,41.4214,41.7017,41.4214,41.6252,531652.0
2015-10-29 09:30:00,48.9,49.3,48.63,49.21,109945.0,41.5318,41.8715,41.3025,41.7951,109945.0
2015-10-29 10:00:00,49.2,49.26,49.02,49.17,213025.0,41.7866,41.8375,41.6337,41.7611,213025.0
2015-10-29 10:30:00,49.16,49.25,48.97,49.01,116273.0,41.7526,41.8291,41.5912,41.6252,116273.0
2015-10-29 11:00:00,48.98,49.09,48.96,48.99,100069.0,41.5997,41.6932,41.5828,41.6082,100069.0
2015-10-29 11:30:00,48.99,49.04,48.94,48.99,63896.0,41.6082,41.6507,41.5658,41.6082,63896.0
2015-10-29 12:00:00,48.99,49.0,48.87,48.99,69268.0,41.6082,41.6167,41.5063,41.6082,69268.0
2015-10-29 12:30:00,48.99,49.0,48.93,48.98,69380.0,41.6082,41.6167,41.5573,41.5997,69380.0
2015-10-29 13:00:00,48.98,48.99,48.88,48.98,72032.0,41.5997,41.6082,41.5148,41.5997,72032.0
2015-10-29 13:30:00,48.98,48.99,48.9,48.93,66680.0,41.5997,41.6082,41.5318,41.5573,66680.0
2015-10-29 14:00:00,48.93,49.01,48.93,48.99,85563.0,41.5573,41.6252,41.5573,41.6082,85563.0
2015-10-29 14:30:00,48.98,49.13,48.95,49.12,108850.0,41.5997,41.7271,41.5743,41.7186,108850.0
2015-10-29 15:00:00,49.12,49.17,49.06,49.15,208627.0,41.7186,41.7611,41.6677,41.7441,208627.0
2015-10-29 15:30:00,49.15,49.16,49.06,49.1,368313.0,41.7441,41.7526,41.6677,41.7017,368313.0
2015-10-30 09:30:00,49.11,49.55,49.03,49.42,116896.0,41.7101,42.0839,41.6422,41.9734,116896.0
2015-10-30 10:00:00,49.44,49.49,49.31,49.36,75017.0,41.9904,42.0329,41.88,41.9225,75017.0
2015-10-30 10:30:00,49.36,49.42,49.33,49.38,61782.0,41.9225,41.9734,41.897,41.9395,61782.0
2015-10-30 11:00:00,49.4,49.42,49.35,49.41,60166.0,41.9565,41.9734,41.914,41.9649,60166.0
2015-10-30 11:30:00,49.41,49.45,49.36,49.37,48847.0,41.9649,41.9989,41.9225,41.931,48847.0
2015-10-30 12:00:00,49.36,49.61,49.36,49.61,69356.0,41.9225,42.1348,41.9225,42.1348,69356.0
2015-10-30 12:30:00,49.61,49.86,49.6,49.81,63260.0,42.1348,42.3471,42.1263,42.3047,63260.0
2015-10-30 13:00:00,49.82,49.97,49.76,49.95,102535.0,42.3132,42.4406,42.2622,42.4236,102535.0
2015-10-30 13:30:00,49.96,50.12,49.92,49.92,173298.0,42.4321,42.568,42.3981,42.3981,173298.0
2015-10-30 14:00:00,49.93,49.99,49.77,49.77,64803.0,42.4066,42.4576,42.2707,42.2707,64803.0
2015-10-30 14:30:00,49.76,49.8,49.45,49.46,94571.0,42.2622,42.2962,41.9989,42.0074,94571.0
2015-10-30 15:00:00,49.47,49.52,49.31,49.31,81821.0,42.0159,42.0584,41.88,41.88,81821.0
2015-10-30 15:30:00,49.31,49.42,49.12,49.12,503575.0,41.88,41.9734,41.7186,41.7186,503575.0
2015-11-02 09:30:00,49.38,49.64,49.22,49.59,90221.0,41.9395,42.1603,41.8036,42.1178,90221.0
2015-11-02 10:00:00,49.62,49.7,49.45,49.55,49108.0,42.1433,42.2112,41.9989,42.0839,49108.0
2015-11-02 10:30:00,49.54,49.74,49.5,49.63,173919.0,42.0754,42.2452,42.0414,42.1518,173919.0
2015-11-02 11:00:00,49.62,49.7,49.58,49.58,93258.0,42.1433,42.2112,42.1093,42.1093,93258.0
2015-11-02 11:30:00,49.59,49.62,49.55,49.62,75808.0,42.1178,42.1433,42.0839,42.1433,75808.0
2015-11-02 12:00:00,49.62,49.78,49.62,49.78,55409.0,42.1433,42.2792,42.1433,42.2792,55409.0
2015-11-02 12:30:00,49.78,49.86,49.64,49.86,99587.0,42.2792,42.3471,42.1603,42.3471,99587.0
2015-11-02 13:00:00,49.86,49.96,49.85,49.95,55756.0,42.3471,42.4321,42.3386,42.4236,55756.0
2015-11-02 13:30:00,49.95,49.96,49.82,49.86,99553.0,42.4236,42.4321,42.3132,42.3471,99553.0
2015-11-02 14:00:00,49.85,49.86,49.75,49.85,116587.0,42.3386,42.3471,42.2537,42.3386,116587.0
2015-11-02 14:30:00,49.86,49.86,49.73,49.77,127902.0,42.3471,42.3471,42.2367,42.2707,127902.0
2015-11-02 15:00:00,49.77,49.92,49.76,49.9,262202.0,42.2707,42.3981,42.2622,42.3811,262202.0
2015-11-02 15:30:00,49.9,49.93,49.79,49.83,264010.0,42.3811,42.4066,42.2877,42.3217,264010.0
2015-11-03 09:30:00,49.72,49.72,48.43,48.56,255440.0,42.2282,42.2282,41.1326,41.243,255440.0
2015-11-03 10:00:00,48.55,48.62,48.31,48.44,168660.0,41.2345,41.294,41.0307,41.1411,168660.0
2015-11-03 10:30:00,48.43,48.46,47.63,47.64,286817.0,41.1326,41.1581,40.4532,40.4616,286817.0
2015-11-03 11:00:00,47.64,47.67,47.09,47.3,592663.0,40.4616,40.4871,39.9945,40.1729,592663.0
2015-11-03 11:30:00,47.31,47.86,47.3,47.86,305352.0,40.1814,40.6485,40.1729,40.6485,305352.0
2015-11-03 12:00:00,47.86,47.86,47.57,47.71,209380.0,40.6485,40.6485,40.4022,40.5211,209380.0
2015-11-03 12:30:00,47.71,48.05,47.69,48.01,279689.0,40.5211,40.8099,40.5041,40.7759,279689.0
2015-11-03 13:00:00,48.0,48.16,47.86,47.97,174430.0,40.7674,40.9033,40.6485,40.7419,174430.0
2015-11-03 13:30:00,47.97,48.0,47.88,47.95,112288.0,40.7419,40.7674,40.6655,40.7249,112288.0
2015-11-03 14:00:00,47.96,48.07,47.85,48.02,158880.0,40.7334,40.8269,40.64,40.7844,158880.0
2015-11-03 14:30:00,48.02,48.1,47.9,48.01,172097.0,40.7844,40.8523,40.6825,40.7759,172097.0
2015-11-03 15:00:00,48.01,48.1,47.97,47.98,317485.0,40.7759,40.8523,40.7419,40.7504,317485.0
2015-11-03 15:30:00,47.98,48.03,47.63,47.66,840003.0,40.7504,40.7929,40.4532,40.4786,840003.0
2015-11-04 09:30:00,47.84,47.87,47.22,47.46,190854.0,40.6315,40.657,40.1049,40.3088,190854.0
2015-11-04 10:00:00,47.47,47.73,47.38,47.62,251696.0,40.3173,40.5381,40.2408,40.4447,251696.0
2015-11-04 10:30:00,47.61,47.8,47.51,47.51,124357.0,40.4362,40.5975,40.3512,40.3512,124357.0
2015-11-04 11:00:00,47.5,47.55,47.26,47.53,91181.0,40.3427,40.3852,40.1389,40.3682,91181.0
2015-11-04 11:30:00,47.55,47.75,47.53,47.72,120073.0,40.3852,40.5551,40.3682,40.5296,120073.0
2015-11-04 12:00:00,47.73,47.97,47.7,47.91,76559.0,40.5381,40.7419,40.5126,40.691,76559.0
2015-11-04 12:30:00,47.91,48.06,47.86,48.02,62992.0,40.691,40.8184,40.6485,40.7844,62992.0
2015-11-04 13:00:00,48.01,48.01,47.73,47.86,86085.0,40.7759,40.7759,40.5381,40.6485,86085.0
2015-11-04 13:30:00,47.86,47.92,47.77,47.9,78060.0,40.6485,40.6995,40.5721,40.6825,78060.0
2015-11-04 14:00:00,47.9,48.0,47.86,47.95,86967.0,40.6825,40.7674,40.6485,40.7249,86967.0
2015-11-04 14:30:00,47.96,48.02,47.94,48.0,99942.0,40.7334,40.7844,40.7164,40.7674,99942.0
2015-11-04 15:00:00,48.0,48.05,47.97,48.0,183354.0,40.7674,40.8099,40.7419,40.7674,183354.0
2015-11-04 15:30:00,48.0,48.02,47.89,47.99,320792.0,40.7674,40.7844,40.674,40.7589,320792.0
2015-11-05 09:30:00,47.8,48.04,47.75,47.98,107717.0,40.5975,40.8014,40.5551,40.7504,107717.0
2015-11-05 10:00:00,47.96,48.03,47.77,47.78,94133.0,40.7334,40.7929,40.5721,40.5806,94133.0
2015-11-05 10:30:00,47.78,47.93,47.67,47.92,66646.0,40.5806,40.708,40.4871,40.6995,66646.0
2015-11-05 11:00:00,47.92,48.19,47.92,48.1,100614.0,40.6995,40.9288,40.6995,40.8523,100614.0
2015-11-05 11:30:00,48.09,48.11,47.89,47.97,45405.0,40.8438,40.8608,40.674,40.7419,45405.0
2015-11-05 12:00:00,47.97,48.17,47.97,48.14,71514.0,40.7419,40.9118,40.7419,40.8863,71514.0
2015-11-05 12:30:00,48.13,48.21,48.03,48.16,94227.0,40.8778,40.9458,40.7929,40.9033,94227.0
2015-11-05 13:00:00,48.17,48.26,48.13,48.16,80412.0,40.9118,40.9882,40.8778,40.9033,80412.0
2015-11-05 13:30:00,48.18,48.28,48.16,48.23,37338.0,40.9203,41.0052,40.9033,40.9627,37338.0
2015-11-05 14:00:00,48.23,48.28,48.16,48.18,63065.0,40.9627,41.0052,40.9033,40.9203,63065.0
2015-11-05 14:30:00,48.17,48.18,48.0,48.07,56099.0,40.9118,40.9203,40.7674,40.8269,56099.0
2015-11-05 15:00:00,48.07,48.21,47.99,48.2,79179.0,40.8269,40.9458,40.7589,40.9373,79179.0
2015-11-05 15:30:00,48.2,48.2,48.06,48.13,207478.0,40.9373,40.9373,40.8184,40.8778,207478.0
2015-11-06 09:30:00,47.96,48.25,47.84,47.86,81021.0,40.7334,40.9797,40.6315,40.6485,81021.0
2015-11-06 10:00:00,47.9,47.9,47.71,47.74,311175.0,40.6825,40.6825,40.5211,40.5466,311175.0
2015-11-06 10:30:00,47.73,48.06,47.71,47.97,54373.0,40.5381,40.8184,40.5211,40.7419,54373.0
2015-11-06 11:00:00,47.97,47.99,47.74,47.82,45949.0,40.7419,40.7589,40.5466,40.6145,45949.0
2015-11-06 11:30:00,47.84,48.01,47.84,47.88,51866.0,40.6315,40.7759,40.6315,40.6655,51866.0
2015-11-06 12:00:00,47.89,47.92,47.8,47.88,103390.0,40.674,40.6995,40.5975,40.6655,103390.0
2015-11-06 12:30:00,47.87,47.91,47.79,47.87,41583.0,40.657,40.691,40.589,40.657,41583.0
2015-11-06 13:00:00,47.86,47.91,47.83,47.84,54277.0,40.6485,40.691,40.623,40.6315,54277.0
2015-11-06 13:30:00,47.84,47.85,47.68,47.77,69120.0,40.6315,40.64,40.4956,40.5721,69120.0
2015-11-06 14:00:00,47.78,47.85,47.73,47.78,74052.0,40.5806,40.64,40.5381,40.5806,74052.0
2015-11-06 14:30:00,47.78,47.8,47.58,47.65,101341.0,40.5806,40.5975,40.4107,40.4701,101341.0
2015-11-06 15:00:00,47.66,47.85,47.66,47.82,63878.0,40.4786,40.64,40.4786,40.6145,63878.0
2015-11-06 15:30:00,47.82,47.87,47.78,47.83,351386.0,40.6145,40.657,40.5806,40.623,351386.0
2015-11-09 09:30:00,47.63,47.78,47.3,47.3,42001.0,40.4532,40.5806,40.1729,40.1729,42001.0
2015-11-09 10:00:00,47.29,47.35,47.12,47.17,55159.0,40.1644,40.2153,40.02,40.0625,55159.0
2015-11-09 10:30:00,47.16,47.17,46.97,46.98,103655.0,40.054,40.0625,39.8926,39.9011,103655.0
2015-11-09 11:00:00,46.99,46.99,46.61,46.65,102491.0,39.9096,39.9096,39.5868,39.6208,102491.0
2015-11-09 11:30:00,46.64,46.79,46.47,46.49,124407.0,39.6123,39.7397,39.4679,39.4849,124407.0
2015-11-09 12:00:00,46.49,46.62,46.44,46.61,75586.0,39.4849,39.5953,39.4425,39.5868,75586.0
2015-11-09 12:30:00,46.62,46.84,46.58,46.8,50728.0,39.5953,39.7822,39.5614,39.7482,50728.0
2015-11-09 13:00:00,46.8,46.81,46.63,46.69,70389.0,39.7482,39.7567,39.6038,39.6548,70389.0
2015-11-09 13:30:00,46.68,46.77,46.59,46.7,90115.0,39.6463,39.7227,39.5699,39.6633,90115.0
2015-11-09 14:00:00,46.71,46.85,46.68,46.78,83478.0,39.6718,39.7907,39.6463,39.7312,83478.0
2015-11-09 14:30:00,46.78,46.87,46.69,46.8,58217.0,39.7312,39.8077,39.6548,39.7482,58217.0
2015-11-09 15:00:00,46.79,46.85,46.7,46.84,114548.0,39.7397,39.7907,39.6633,39.7822,114548.0
2015-11-09 15:30:00,46.85,47.01,46.85,46.91,357675.0,39.7907,39.9266,39.7907,39.8416,357675.0
2015-11-10 09:30:00,46.41,46.73,46.23,46.63,137122.0,39.417,39.6888,39.2641,39.6038,137122.0
2015-11-10 10:00:00,46.62,46.63,45.69,45.73,204448.0,39.5953,39.6038,38.8055,38.8394,204448.0
2015-11-10 10:30:00,45.73,45.73,45.44,45.55,277556.0,38.8394,38.8394,38.5931,38.6866,277556.0
2015-11-10 11:00:00,45.57,45.59,45.29,45.32,156493.0,38.7036,38.7205,38.4657,38.4912,156493.0
2015-11-10 11:30:00,45.32,45.36,45.16,45.31,145598.0,38.4912,38.5252,38.3553,38.4827,145598.0
2015-11-10 12:00:00,45.31,45.72,45.26,45.57,123777.0,38.4827,38.831,38.4403,38.7036,123777.0
2015-11-10 12:30:00,45.56,45.67,45.48,45.53,102758.0,38.6951,38.7885,38.6271,38.6696,102758.0
2015-11-10 13:00:00,45.52,45.6,45.47,45.54,101233.0,38.6611,38.729,38.6186,38.6781,101233.0
2015-11-10 13:30:00,45.55,45.8,45.53,45.7,195400.0,38.6866,38.8989,38.6696,38.814,195400.0
2015-11-10 14:00:00,45.69,45.77,45.67,45.7,135910.0,38.8055,38.8734,38.7885,38.814,135910.0
2015-11-10 14:30:00,45.7,45.73,45.64,45.68,131632.0,38.814,38.8394,38.763,38.797,131632.0
2015-11-10 15:00:00,45.68,45.78,45.68,45.78,171675.0,38.797,38.8819,38.797,38.8819,171675.0
2015-11-10 15:30:00,45.78,45.83,45.58,45.66,467988.0,38.8819,38.9244,38.712,38.78,467988.0
2015-11-11 09:30:00,45.85,46.12,45.72,46.1,113805.0,38.9414,39.1707,38.831,39.1537,113805.0
2015-11-11 10:00:00,46.1,46.14,45.88,45.93,141156.0,39.1537,39.1877,38.9668,39.0093,141156.0
2015-11-11 10:30:00,45.91,45.96,45.7,45.96,177821.0,38.9923,39.0348,38.814,39.0348,177821.0
2015-11-11 11:00:00,45.96,45.96,45.78,45.84,85056.0,39.0348,39.0348,38.8819,38.9329,85056.0
2015-11-11 11:30:00,45.84,45.85,45.77,45.84,80937.0,38.9329,38.9414,38.8734,38.9329,80937.0
2015-11-11 12:00:00,45.85,45.9,45.79,45.84,118180.0,38.9414,38.9838,38.8904,38.9329,118180.0
2015-11-11 12:30:00,45.85,45.87,45.72,45.8,108233.0,38.9414,38.9583,38.831,38.8989,108233.0
2015-11-11 13:00:00,45.8,45.8,45.52,45.55,222001.0,38.8989,38.8989,38.6611,38.6866,222001.0
2015-11-11 13:30:00,45.56,45.6,45.49,45.5,153769.0,38.6951,38.729,38.6356,38.6441,153769.0
2015-11-11 14:00:00,45.5,45.54,45.43,45.5,214336.0,38.6441,38.6781,38.5846,38.6441,214336.0
2015-11-11 14:30:00,45.52,45.55,45.46,45.49,209148.0,38.6611,38.6866,38.6101,38.6356,209148.0
2015-11-11 15:00:00,45.48,45.52,45.45,45.49,279723.0,38.6271,38.6611,38.6016,38.6356,279723.0
2015-11-11 15:30:00,45.5,45.56,45.44,45.48,703209.0,38.6441,38.6951,38.5931,38.6271,703209.0
2015-11-12 09:30:00,45.15,45.43,45.06,45.33,167376.0,38.3468,38.5846,38.2704,38.4997,167376.0
2015-11-12 10:00:00,45.32,45.32,45.05,45.1,207664.0,38.4912,38.4912,38.2619,38.3044,207664.0
2015-11-12 10:30:00,45.09,45.1,44.93,44.99,194255.0,38.2959,38.3044,38.16,38.2109,194255.0
2015-11-12 11:00:00,45.0,45.01,44.61,44.65,163732.0,38.2194,38.2279,37.8882,37.9222,163732.0
2015-11-12 11:30:00,44.65,44.8,44.57,44.7,87575.0,37.9222,38.0496,37.8542,37.9646,87575.0
2015-11-12 12:00:00,44.7,44.76,44.58,44.6,75484.0,37.9646,38.0156,37.8627,37.8797,75484.0
2015-11-12 12:30:00,44.59,44.8,44.54,44.77,173347.0,37.8712,38.0496,37.8288,38.0241,173347.0
2015-11-12 13:00:00,44.77,44.81,44.71,44.75,98922.0,38.0241,38.0581,37.9731,38.0071,98922.0
2015-11-12 13:30:00,44.75,44.75,44.6,44.69,101947.0,38.0071,38.0071,37.8797,37.9562,101947.0
2015-11-12 14:00:00,44.69,44.71,44.42,44.46,163814.0,37.9562,37.9731,37.7268,37.7608,163814.0
2015-11-12 14:30:00,44.45,44.47,43.96,43.98,320447.0,37.7523,37.7693,37.3361,37.3531,320447.0
2015-11-12 15:00:00,43.98,44.01,43.9,43.94,448956.0,37.3531,37.3786,37.2852,37.3192,448956.0
2015-11-12 15:30:00,43.94,43.94,43.68,43.73,816543.0,37.3192,37.3192,37.0983,37.1408,816543.0
2015-11-13 09:30:00,43.83,44.0,43.67,43.75,138705.0,37.2257,37.3701,37.0898,37.1578,138705.0
2015-11-13 10:00:00,43.77,43.82,43.6,43.67,127800.0,37.1748,37.2172,37.0304,37.0898,127800.0
2015-11-13 10:30:00,43.65,44.04,43.65,44.02,169157.0,37.0729,37.4041,37.0729,37.3871,169157.0
2015-11-13 11:00:00,44.01,44.17,43.9,44.01,196085.0,37.3786,37.5145,37.2852,37.3786,196085.0
2015-11-13 11:30:00,44.02,44.26,43.99,44.2,104265.0,37.3871,37.5909,37.3616,37.54,104265.0
2015-11-13 12:00:00,44.21,44.65,44.18,44.52,166385.0,37.5485,37.9222,37.523,37.8118,166385.0
2015-11-13 12:30:00,44.52,44.53,44.43,44.5,51381.0,37.8118,37.8203,37.7353,37.7948,51381.0
2015-11-13 13:00:00,44.51,44.51,44.31,44.39,138580.0,37.8033,37.8033,37.6334,37.7014,138580.0
2015-11-13 13:30:00,44.39,44.42,44.27,44.29,117833.0,37.7014,37.7268,37.5994,37.6164,117833.0
2015-11-13 14:00:00,44.28,44.32,44.26,44.28,184724.0,37.6079,37.6419,37.5909,37.6079,184724.0
2015-11-13 14:30:00,44.29,44.4,44.24,44.27,168173.0,37.6164,37.7098,37.574,37.5994,168173.0
2015-11-13 15:00:00,44.28,44.47,44.27,44.44,293369.0,37.6079,37.7693,37.5994,37.7438,293369.0
2015-11-13 15:30:00,44.44,44.51,44.31,44.34,696540.0,37.7438,37.8033,37.6334,37.6589,696540.0
2015-11-16 09:30:00,44.25,44.53,44.17,44.22,226198.0,37.5824,37.8203,37.5145,37.557,226198.0
2015-11-16 10:00:00,44.22,44.27,43.8,44.02,193301.0,37.557,37.5994,37.2003,37.3871,193301.0
2015-11-16 10:30:00,44.04,44.12,43.89,43.98,120769.0,37.4041,37.472,37.2767,37.3531,120769.0
2015-11-16 11:00:00,43.98,44.09,43.96,43.97,160526.0,37.3531,37.4466,37.3361,37.3446,160526.0
2015-11-16 11:30:00,44.0,44.13,43.98,44.05,92190.0,37.3701,37.4805,37.3531,37.4126,92190.0
2015-11-16 12:00:00,44.06,44.11,44.05,44.09,93661.0,37.4211,37.4635,37.4126,37.4466,93661.0
2015-11-16 12:30:00,44.1,44.1,43.98,44.0,116911.0,37.4551,37.4551,37.3531,37.3701,116911.0
2015-11-16 13:00:00,44.0,44.08,43.96,44.07,156202.0,37.3701,37.4381,37.3361,37.4296,156202.0
2015-11-16 13:30:00,44.08,44.36,44.07,44.36,231988.0,37.4381,37.6759,37.4296,37.6759,231988.0
2015-11-16 14:00:00,44.38,44.43,44.27,44.35,176387.0,37.6929,37.7353,37.5994,37.6674,176387.0
2015-11-16 14:30:00,44.36,44.47,44.33,44.44,112281.0,37.6759,37.7693,37.6504,37.7438,112281.0
2015-11-16 15:00:00,44.44,44.6,44.4,44.54,100127.0,37.7438,37.8797,37.7098,37.8288,100127.0
2015-11-16 15:30:00,44.54,44.55,44.27,44.32,412733.0,37.8288,37.8372,37.5994,37.6419,412733.0
2015-11-17 09:30:00,44.47,44.58,44.33,44.52,86347.0,37.7693,37.8627,37.6504,37.8118,86347.0
2015-11-17 10:00:00,44.49,44.56,44.37,44.55,93186.0,37.7863,37.8457,37.6844,37.8372,93186.0
2015-11-17 10:30:00,44.54,44.71,44.51,44.67,213364.0,37.8288,37.9731,37.8033,37.9392,213364.0
2015-11-17 11:00:00,44.67,44.68,44.53,44.53,54345.0,37.9392,37.9477,37.8203,37.8203,54345.0
2015-11-17 11:30:00,44.53,44.63,44.29,44.35,73136.0,37.8203,37.9052,37.6164,37.6674,73136.0
2015-11-17 12:00:00,44.36,44.49,44.28,44.44,80042.0,37.6759,37.7863,37.6079,37.7438,80042.0
2015-11-17 12:30:00,44.44,44.51,44.18,44.25,40349.0,37.7438,37.8033,37.523,37.5824,40349.0
2015-11-17 13:00:00,44.24,44.25,44.06,44.08,71523.0,37.574,37.5824,37.4211,37.4381,71523.0
2015-11-17 13:30:00,44.07,44.27,44.03,44.27,85180.0,37.4296,37.5994,37.3956,37.5994,85180.0
2015-11-17 14:00:00,44.25,44.47,44.12,44.12,107229.0,37.5824,37.7693,37.472,37.472,107229.0
2015-11-17 14:30:00,44.1,44.28,44.06,44.23,100658.0,37.4551,37.6079,37.4211,37.5655,100658.0
2015-11-17 15:00:00,44.23,44.25,44.06,44.16,150572.0,37.5655,37.5824,37.4211,37.506,150572.0
2015-11-17 15:30:00,44.16,44.3,44.11,44.22,281957.0,37.506,37.6249,37.4635,37.557,281957.0
2015-11-18 09:30:00,44.21,44.42,44.04,44.3,108280.0,37.5485,37.7268,37.4041,37.6249,108280.0
2015-11-18 10:00:00,44.29,44.52,44.27,44.42,86360.0,37.6164,37.8118,37.5994,37.7268,86360.0
2015-11-18 10:30:00,44.44,44.56,44.38,44.49,71353.0,37.7438,37.8457,37.6929,37.7863,71353.0
2015-11-18 11:00:00,44.5,44.5,44.36,44.43,112925.0,37.7948,37.7948,37.6759,37.7353,112925.0
2015-11-18 11:30:00,44.43,44.51,44.39,44.41,54029.0,37.7353,37.8033,37.7014,37.7183,54029.0
2015-11-18 12:00:00,44.41,44.49,44.37,44.46,39644.0,37.7183,37.7863,37.6844,37.7608,39644.0
2015-11-18 12:30:00,44.48,44.52,44.4,44.52,27027.0,37.7778,37.8118,37.7098,37.8118,27027.0
2015-11-18 13:00:00,44.52,44.65,44.46,44.47,70739.0,37.8118,37.9222,37.7608,37.7693,70739.0
2015-11-18 13:30:00,44.47,44.58,44.38,44.39,57115.0,37.7693,37.8627,37.6929,37.7014,57115.0
2015-11-18 14:00:00,44.4,44.67,44.4,44.53,107095.0,37.7098,37.9392,37.7098,37.8203,107095.0
2015-11-18 14:30:00,44.53,44.66,44.49,44.66,99925.0,37.8203,37.9307,37.7863,37.9307,99925.0
2015-11-18 15:00:00,44.66,44.79,44.65,44.73,84982.0,37.9307,38.0411,37.9222,37.9901,84982.0
2015-11-18 15:30:00,44.74,45.01,44.71,44.94,398356.0,37.9986,38.2279,37.9731,38.1685,398356.0
2015-11-19 09:30:00,45.01,45.16,44.77,44.94,106093.0,38.2279,38.3553,38.0241,38.1685,106093.0
2015-11-19 10:00:00,44.96,45.19,44.94,45.03,83827.0,38.1855,38.3808,38.1685,38.2449,83827.0
2015-11-19 10:30:00,45.05,45.1,44.91,45.03,70490.0,38.2619,38.3044,38.143,38.2449,70490.0
2015-11-19 11:00:00,45.05,45.26,45.0,45.12,68090.0,38.2619,38.4403,38.2194,38.3214,68090.0
2015-11-19 11:30:00,45.12,45.14,44.87,44.93,109981.0,38.3214,38.3383,38.109,38.16,109981.0
2015-11-19 12:00:00,44.94,45.18,44.94,45.17,87559.0,38.1685,38.3723,38.1685,38.3638,87559.0
2015-11-19 12:30:00,45.18,45.32,45.17,45.32,45099.0,38.3723,38.4912,38.3638,38.4912,45099.0
2015-11-19 13:00:00,45.34,45.46,45.32,45.4,77301.0,38.5082,38.6101,38.4912,38.5592,77301.0
2015-11-19 13:30:00,45.4,45.52,45.37,45.52,90829.0,38.5592,38.6611,38.5337,38.6611,90829.0
2015-11-19 14:00:00,45.51,45.65,45.48,45.62,138352.0,38.6526,38.7715,38.6271,38.746,138352.0
2015-11-19 14:30:00,45.63,45.76,45.59,45.72,123677.0,38.7545,38.8649,38.7205,38.831,123677.0
2015-11-19 15:00:00,45.72,45.74,45.63,45.68,133781.0,38.831,38.8479,38.7545,38.797,133781.0
2015-11-19 15:30:00,45.69,45.72,45.57,45.65,366955.0,38.8055,38.831,38.7036,38.7715,366955.0
2015-11-20 09:30:00,45.8,46.06,45.51,45.61,133966.0,38.8989,39.1197,38.6526,38.7375,133966.0
2015-11-20 10:00:00,45.62,45.73,45.48,45.62,63832.0,38.746,38.8394,38.6271,38.746,63832.0
2015-11-20 10:30:00,45.63,45.72,45.5,45.51,51832.0,38.7545,38.831,38.6441,38.6526,51832.0
2015-11-20 11:00:00,45.51,45.78,45.5,45.77,67509.0,38.6526,38.8819,38.6441,38.8734,67509.0
2015-11-20 11:30:00,45.77,45.77,45.55,45.57,89917.0,38.8734,38.8734,38.6866,38.7036,89917.0
2015-11-20 12:00:00,45.57,45.62,45.49,45.49,33945.0,38.7036,38.746,38.6356,38.6356,33945.0
2015-11-20 12:30:00,45.49,45.53,45.38,45.43,37436.0,38.6356,38.6696,38.5422,38.5846,37436.0
2015-11-20 13:00:00,45.43,45.48,45.3,45.31,38042.0,38.5846,38.6271,38.4742,38.4827,38042.0
2015-11-20 13:30:00,45.3,45.33,45.19,45.2,47288.0,38.4742,38.4997,38.3808,38.3893,47288.0
2015-11-20 14:00:00,45.2,45.29,45.18,45.26,79505.0,38.3893,38.4657,38.3723,38.4403,79505.0
2015-11-20 14:30:00,45.27,45.27,45.12,45.13,85702.0,38.4488,38.4488,38.3214,38.3299,85702.0
2015-11-20 15:00:00,45.14,45.18,45.02,45.16,90637.0,38.3383,38.3723,38.2364,38.3553,90637.0
2015-11-20 15:30:00,45.16,45.33,45.15,45.32,275051.0,38.3553,38.4997,38.3468,38.4912,275051.0
2015-11-23 09:30:00,45.43,45.73,45.27,45.6,36869.0,38.5846,38.8394,38.4488,38.729,36869.0
2015-11-23 10:00:00,45.59,45.83,45.47,45.73,84919.0,38.7205,38.9244,38.6186,38.8394,84919.0
2015-11-23 10:30:00,45.72,45.74,45.55,45.63,64489.0,38.831,38.8479,38.6866,38.7545,64489.0
2015-11-23 11:00:00,45.63,45.68,45.42,45.44,35740.0,38.7545,38.797,38.5762,38.5931,35740.0
2015-11-23 11:30:00,45.43,45.43,45.24,45.25,66967.0,38.5846,38.5846,38.4233,38.4318,66967.0
2015-11-23 12:00:00,45.26,45.28,45.09,45.12,51402.0,38.4403,38.4573,38.2959,38.3214,51402.0
2015-11-23 12:30:00,45.12,45.24,45.08,45.19,56369.0,38.3214,38.4233,38.2874,38.3808,56369.0
2015-11-23 13:00:00,45.18,45.19,45.0,45.01,61915.0,38.3723,38.3808,38.2194,38.2279,61915.0
2015-11-23 13:30:00,45.0,45.0,44.88,44.9,67828.0,38.2194,38.2194,38.1175,38.1345,67828.0
2015-11-23 14:00:00,44.89,44.91,44.78,44.86,139798.0,38.126,38.143,38.0326,38.1005,139798.0
2015-11-23 14:30:00,44.86,44.89,44.76,44.79,80500.0,38.1005,38.126,38.0156,38.0411,80500.0
2015-11-23 15:00:00,44.79,44.92,44.78,44.92,89420.0,38.0411,38.1515,38.0326,38.1515,89420.0
2015-11-23 15:30:00,44.92,45.01,44.87,44.88,268918.0,38.1515,38.2279,38.109,38.1175,268918.0
2015-11-24 09:30:00,44.4,44.91,44.32,44.63,103135.0,37.7098,38.143,37.6419,37.9052,103135.0
2015-11-24 10:00:00,44.6,44.84,44.54,44.71,157011.0,37.8797,38.0835,37.8288,37.9731,157011.0
2015-11-24 10:30:00,44.7,44.7,44.5,44.58,68730.0,37.9646,37.9646,37.7948,37.8627,68730.0
2015-11-24 11:00:00,44.59,44.8,44.58,44.76,39451.0,37.8712,38.0496,37.8627,38.0156,39451.0
2015-11-24 11:30:00,44.76,44.84,44.74,44.8,43058.0,38.0156,38.0835,37.9986,38.0496,43058.0
2015-11-24 12:00:00,44.79,44.88,44.74,44.85,40969.0,38.0411,38.1175,37.9986,38.092,40969.0
2015-11-24 12:30:00,44.85,44.9,44.78,44.82,38519.0,38.092,38.1345,38.0326,38.0666,38519.0
2015-11-24 13:00:00,44.81,45.07,44.8,45.06,37683.0,38.0581,38.2789,38.0496,38.2704,37683.0
2015-11-24 13:30:00,45.07,45.1,44.99,45.0,27710.0,38.2789,38.3044,38.2109,38.2194,27710.0
2015-11-24 14:00:00,45.01,45.15,44.98,45.05,52032.0,38.2279,38.3468,38.2025,38.2619,52032.0
2015-11-24 14:30:00,45.05,45.2,45.03,45.19,47716.0,38.2619,38.3893,38.2449,38.3808,47716.0
2015-11-24 15:00:00,45.19,45.21,45.11,45.2,65298.0,38.3808,38.3978,38.3129,38.3893,65298.0
2015-11-24 15:30:00,45.2,45.21,44.99,45.02,251804.0,38.3893,38.3978,38.2109,38.2364,251804.0
2015-11-25 09:30:00,45.0,45.13,44.82,44.84,68816.0,38.2194,38.3299,38.0666,38.0835,68816.0
2015-11-25 10:00:00,44.84,45.05,44.83,45.0,70989.0,38.0835,38.2619,38.0751,38.2194,70989.0
2015-11-25 10:30:00,44.99,45.12,44.84,44.89,48355.0,38.2109,38.3214,38.0835,38.126,48355.0
2015-11-25 11:00:00,44.89,44.91,44.64,44.66,51794.0,38.126,38.143,37.9137,37.9307,51794.0
2015-11-25 11:30:00,44.66,44.73,44.64,44.72,40473.0,37.9307,37.9901,37.9137,37.9816,40473.0
2015-11-25 12:00:00,44.72,44.84,44.72,44.79,66115.0,37.9816,38.0835,37.9816,38.0411,66115.0
2015-11-25 12:30:00,44.8,44.88,44.79,44.84,34410.0,38.0496,38.1175,38.0411,38.0835,34410.0
2015-11-25 13:00:00,44.83,44.87,44.76,44.76,46970.0,38.0751,38.109,38.0156,38.0156,46970.0
2015-11-25 13:30:00,44.76,44.99,44.74,44.98,62354.0,38.0156,38.2109,37.9986,38.2025,62354.0
2015-11-25 14:00:00,44.98,45.06,44.97,44.98,48146.0,38.2025,38.2704,38.194,38.2025,48146.0
2015-11-25 14:30:00,44.98,45.05,44.91,45.05,72966.0,38.2025,38.2619,38.143,38.2619,72966.0
2015-11-25 15:00:00,45.05,45.08,44.99,45.04,53540.0,38.2619,38.2874,38.2109,38.2534,53540.0
2015-11-25 15:30:00,45.03,45.03,44.9,44.94,146047.0,38.2449,38.2449,38.1345,38.1685,146047.0
2015-11-27 09:30:00,45.09,45.26,44.69,44.9,65673.0,38.2959,38.4403,37.9562,38.1345,65673.0
2015-11-27 10:00:00,44.88,45.06,44.52,45.0,136432.0,38.1175,38.2704,37.8118,38.2194,136432.0
2015-11-27 10:30:00,44.98,45.16,44.93,45.16,56425.0,38.2025,38.3553,38.16,38.3553,56425.0
2015-11-27 11:00:00,45.17,45.35,45.14,45.24,32637.0,38.3638,38.5167,38.3383,38.4233,32637.0
2015-11-27 11:30:00,45.24,45.37,45.23,45.33,56223.0,38.4233,38.5337,38.4148,38.4997,56223.0
2015-11-27 12:00:00,45.33,45.5,45.3,45.49,75388.0,38.4997,38.6441,38.4742,38.6356,75388.0
2015-11-27 12:30:00,45.49,45.5,45.22,45.28,104733.0,38.6356,38.6441,38.4063,38.4573,104733.0
2015-11-30 09:30:00,45.25,45.42,44.98,45.13,80500.0,38.4318,38.5762,38.2025,38.3299,80500.0
2015-11-30 10:00:00,45.15,45.41,45.13,45.34,71905.0,38.3468,38.5677,38.3299,38.5082,71905.0
2015-11-30 10:30:00,45.36,45.52,45.33,45.49,70517.0,38.5252,38.6611,38.4997,38.6356,70517.0
2015-11-30 11:00:00,45.5,45.53,45.22,45.23,69287.0,38.6441,38.6696,38.4063,38.4148,69287.0
2015-11-30 11:30:00,45.23,45.32,45.2,45.25,50224.0,38.4148,38.4912,38.3893,38.4318,50224.0
2015-11-30 12:00:00,45.24,45.45,45.22,45.38,72034.0,38.4233,38.6016,38.4063,38.5422,72034.0
2015-11-30 12:30:00,45.37,45.38,45.18,45.2,38641.0,38.5337,38.5422,38.3723,38.3893,38641.0
2015-11-30 13:00:00,45.19,45.21,45.02,45.13,74920.0,38.3808,38.3978,38.2364,38.3299,74920.0
2015-11-30 13:30:00,45.14,45.23,45.11,45.2,56191.0,38.3383,38.4148,38.3129,38.3893,56191.0
2015-11-30 14:00:00,45.2,45.2,45.07,45.07,42724.0,38.3893,38.3893,38.2789,38.2789,42724.0
2015-11-30 14:30:00,45.07,45.24,45.06,45.2,60024.0,38.2789,38.4233,38.2704,38.3893,60024.0
2015-11-30 15:00:00,45.19,45.38,45.17,45.38,156012.0,38.3808,38.5422,38.3638,38.5422,156012.0
2015-11-30 15:30:00,45.38,45.44,45.26,45.36,281010.0,38.5422,38.5931,38.4403,38.5252,281010.0
2015-12-01 09:30:00,45.25,45.7,45.11,45.68,179953.0,38.4318,38.814,38.3129,38.797,179953.0
2015-12-01 10:00:00,45.67,45.7,45.42,45.6,283684.0,38.7885,38.814,38.5762,38.729,283684.0
2015-12-01 10:30:00,45.6,45.68,45.47,45.58,69846.0,38.729,38.797,38.6186,38.712,69846.0
2015-12-01 11:00:00,45.59,45.71,45.52,45.55,100097.0,38.7205,38.8225,38.6611,38.6866,100097.0
2015-12-01 11:30:00,45.55,45.58,45.45,45.48,70386.0,38.6866,38.712,38.6016,38.6271,70386.0
2015-12-01 12:00:00,45.48,45.56,45.47,45.56,54072.0,38.6271,38.6951,38.6186,38.6951,54072.0
2015-12-01 12:30:00,45.56,45.69,45.55,45.6,66440.0,38.6951,38.8055,38.6866,38.729,66440.0
2015-12-01 13:00:00,45.59,45.6,45.55,45.56,39679.0,38.7205,38.729,38.6866,38.6951,39679.0
2015-12-01 13:30:00,45.57,45.58,45.41,45.41,88059.0,38.7036,38.712,38.5677,38.5677,88059.0
2015-12-01 14:00:00,45.4,45.44,45.32,45.41,51654.0,38.5592,38.5931,38.4912,38.5677,51654.0
2015-12-01 14:30:00,45.42,45.45,45.32,45.38,44714.0,38.5762,38.6016,38.4912,38.5422,44714.0
2015-12-01 15:00:00,45.37,45.38,45.26,45.38,105929.0,38.5337,38.5422,38.4403,38.5422,105929.0
2015-12-01 15:30:00,45.37,45.57,45.36,45.53,426005.0,38.5337,38.7036,38.5252,38.6696,426005.0
2015-12-02 09:30:00,45.25,45.54,45.22,45.54,49403.0,38.5429,38.7899,38.5173,38.7899,49403.0
2015-12-02 10:00:00,45.53,45.86,45.53,45.75,165885.0,38.7814,39.0625,38.7814,38.9688,165885.0
2015-12-02 10:30:00,45.76,45.85,45.69,45.77,123605.0,38.9773,39.0539,38.9177,38.9858,123605.0
2015-12-02 11:00:00,45.76,46.05,45.71,45.85,150043.0,38.9773,39.2243,38.9347,39.0539,150043.0
2015-12-02 11:30:00,45.84,45.87,45.79,45.82,73372.0,39.0454,39.071,39.0028,39.0284,73372.0
2015-12-02 12:00:00,45.82,45.85,45.5,45.62,108635.0,39.0284,39.0539,38.7558,38.858,108635.0
2015-12-02 12:30:00,45.62,45.62,45.41,45.46,40526.0,38.858,38.858,38.6792,38.7217,40526.0
2015-12-02 13:00:00,45.46,45.46,45.33,45.37,34278.0,38.7217,38.7217,38.611,38.6451,34278.0
2015-12-02 13:30:00,45.37,45.39,45.17,45.18,66900.0,38.6451,38.6621,38.4747,38.4832,66900.0
2015-12-02 14:00:00,45.18,45.18,44.95,45.02,76451.0,38.4832,38.4832,38.2873,38.347,76451.0
2015-12-02 14:30:00,45.02,45.03,44.81,44.83,69626.0,38.347,38.3555,38.1681,38.1851,69626.0
2015-12-02 15:00:00,44.83,44.96,44.77,44.88,81665.0,38.1851,38.2959,38.134,38.2277,81665.0
2015-12-02 15:30:00,44.88,45.05,44.81,44.96,348549.0,38.2277,38.3725,38.1681,38.2959,348549.0
2015-12-03 09:30:00,45.1,45.5,45.1,45.43,127243.0,38.4151,38.7558,38.4151,38.6962,127243.0
2015-12-03 10:00:00,45.41,45.5,45.17,45.49,167340.0,38.6792,38.7558,38.4747,38.7473,167340.0
2015-12-03 10:30:00,45.5,45.74,45.44,45.56,137555.0,38.7558,38.9602,38.7047,38.8069,137555.0
2015-12-03 11:00:00,45.54,45.76,45.49,45.74,65437.0,38.7899,38.9773,38.7473,38.9602,65437.0
2015-12-03 11:30:00,45.74,45.75,45.45,45.45,58163.0,38.9602,38.9688,38.7132,38.7132,58163.0
2015-12-03 12:00:00,45.45,45.46,45.09,45.21,99689.0,38.7132,38.7217,38.4066,38.5088,99689.0
2015-12-03 12:30:00,45.21,45.34,45.18,45.25,87863.0,38.5088,38.6195,38.4832,38.5429,87863.0
2015-12-03 13:00:00,45.25,45.42,45.23,45.3,199011.0,38.5429,38.6877,38.5258,38.5855,199011.0
2015-12-03 13:30:00,45.3,45.31,45.05,45.07,175185.0,38.5855,38.594,38.3725,38.3896,175185.0
2015-12-03 14:00:00,45.08,45.26,45.04,45.1,275789.0,38.3981,38.5514,38.364,38.4151,275789.0
2015-12-03 14:30:00,45.1,45.1,44.9,45.06,109863.0,38.4151,38.4151,38.2447,38.381,109863.0
2015-12-03 15:00:00,45.05,45.09,44.91,44.93,121800.0,38.3725,38.4066,38.2533,38.2703,121800.0
2015-12-03 15:30:00,44.93,45.14,44.85,45.12,564767.0,38.2703,38.4492,38.2022,38.4321,564767.0
2015-12-04 09:30:00,45.25,45.53,44.96,45.28,91404.0,38.5429,38.7814,38.2959,38.5684,91404.0
2015-12-04 10:00:00,45.28,45.77,45.28,45.73,82245.0,38.5684,38.9858,38.5684,38.9517,82245.0
2015-12-04 10:30:00,45.73,45.96,45.65,45.79,80519.0,38.9517,39.1476,38.8836,39.0028,80519.0
2015-12-04 11:00:00,45.8,45.82,45.53,45.53,51402.0,39.0113,39.0284,38.7814,38.7814,51402.0
2015-12-04 11:30:00,45.54,45.6,45.43,45.51,52627.0,38.7899,38.841,38.6962,38.7643,52627.0
2015-12-04 12:00:00,45.51,45.58,45.48,45.56,66502.0,38.7643,38.824,38.7388,38.8069,66502.0
2015-12-04 12:30:00,45.56,45.85,45.55,45.84,72130.0,38.8069,39.0539,38.7984,39.0454,72130.0
2015-12-04 13:00:00,45.85,45.95,45.83,45.87,53121.0,39.0539,39.1391,39.0369,39.071,53121.0
2015-12-04 13:30:00,45.87,45.97,45.75,45.95,60748.0,39.071,39.1561,38.9688,39.1391,60748.0
2015-12-04 14:00:00,45.94,45.95,45.7,45.78,60646.0,39.1306,39.1391,38.9262,38.9943,60646.0
2015-12-04 14:30:00,45.79,45.95,45.78,45.95,55903.0,39.0028,39.1391,38.9943,39.1391,55903.0
2015-12-04 15:00:00,45.95,45.98,45.9,45.97,85564.0,39.1391,39.1647,39.0965,39.1561,85564.0
2015-12-04 15:30:00,45.98,45.99,45.87,45.97,223238.0,39.1647,39.1732,39.071,39.1561,223238.0
2015-12-07 09:30:00,45.75,45.83,45.44,45.65,100446.0,38.9688,39.0369,38.7047,38.8836,100446.0
2015-12-07 10:00:00,45.66,45.7,45.59,45.69,92295.0,38.8921,38.9262,38.8325,38.9177,92295.0
2015-12-07 10:30:00,45.7,45.7,45.52,45.61,120260.0,38.9262,38.9262,38.7728,38.8495,120260.0
2015-12-07 11:00:00,45.6,45.64,45.39,45.44,67750.0,38.841,38.8751,38.6621,38.7047,67750.0
2015-12-07 11:30:00,45.44,45.87,45.44,45.85,43724.0,38.7047,39.071,38.7047,39.0539,43724.0
2015-12-07 12:00:00,45.85,45.88,45.65,45.65,46310.0,39.0539,39.0795,38.8836,38.8836,46310.0
2015-12-07 12:30:00,45.65,45.66,45.41,45.44,43237.0,38.8836,38.8921,38.6792,38.7047,43237.0
2015-12-07 13:00:00,45.45,45.55,45.36,45.49,64535.0,38.7132,38.7984,38.6366,38.7473,64535.0
2015-12-07 13:30:00,45.5,45.5,45.24,45.37,48069.0,38.7558,38.7558,38.5344,38.6451,48069.0
2015-12-07 14:00:00,45.37,45.43,45.22,45.24,73188.0,38.6451,38.6962,38.5173,38.5344,73188.0
2015-12-07 14:30:00,45.25,45.26,45.12,45.15,55825.0,38.5429,38.5514,38.4321,38.4577,55825.0
2015-12-07 15:00:00,45.15,45.2,45.09,45.13,94640.0,38.4577,38.5003,38.4066,38.4407,94640.0
2015-12-07 15:30:00,45.13,45.38,45.12,45.29,245638.0,38.4407,38.6536,38.4321,38.5769,245638.0
2015-12-08 09:30:00,44.82,44.94,44.51,44.52,113430.0,38.1766,38.2788,37.9126,37.9211,113430.0
2015-12-08 10:00:00,44.5,44.67,44.43,44.48,73446.0,37.904,38.0488,37.8444,37.887,73446.0
2015-12-08 10:30:00,44.46,44.85,44.39,44.77,61189.0,37.87,38.2022,37.8103,38.134,61189.0
2015-12-08 11:00:00,44.78,44.91,44.68,44.71,89024.0,38.1425,38.2533,38.0574,38.0829,89024.0
2015-12-08 11:30:00,44.7,44.75,44.63,44.7,26299.0,38.0744,38.117,38.0148,38.0744,26299.0
2015-12-08 12:00:00,44.7,44.73,44.48,44.49,52955.0,38.0744,38.0999,37.887,37.8955,52955.0
2015-12-08 12:30:00,44.49,44.53,44.39,44.45,68753.0,37.8955,37.9296,37.8103,37.8614,68753.0
2015-12-08 13:00:00,44.46,44.52,44.29,44.41,70231.0,37.87,37.9211,37.7252,37.8274,70231.0
2015-12-08 13:30:00,44.43,44.53,44.34,44.41,44600.0,37.8444,37.9296,37.7678,37.8274,44600.0
2015-12-08 14:00:00,44.42,44.64,44.4,44.64,371821.0,37.8359,38.0233,37.8189,38.0233,371821.0
2015-12-08 14:30:00,44.65,44.69,44.44,44.58,71367.0,38.0318,38.0659,37.8529,37.9722,71367.0
2015-12-08 15:00:00,44.59,44.65,44.52,44.55,183702.0,37.9807,38.0318,37.9211,37.9466,183702.0
2015-12-08 15:30:00,44.55,44.8,44.52,44.68,307922.0,37.9466,38.1596,37.9211,38.0574,307922.0
2015-12-09 09:30:00,44.66,44.91,44.33,44.8,164588.0,38.0403,38.2533,37.7592,38.1596,164588.0
2015-12-09 10:00:00,44.79,44.93,44.62,44.62,136792.0,38.1511,38.2703,38.0063,38.0063,136792.0
2015-12-09 10:30:00,44.61,44.83,44.61,44.66,95955.0,37.9977,38.1851,37.9977,38.0403,95955.0
2015-12-09 11:00:00,44.66,44.77,44.57,44.59,82109.0,38.0403,38.134,37.9637,37.9807,82109.0
2015-12-09 11:30:00,44.59,44.65,44.34,44.4,57431.0,37.9807,38.0318,37.7678,37.8189,57431.0
2015-12-09 12:00:00,44.4,44.55,43.99,44.03,58490.0,37.8189,37.9466,37.4696,37.5037,58490.0
2015-12-09 12:30:00,44.01,44.02,43.73,43.79,74890.0,37.4867,37.4952,37.2482,37.2993,74890.0
2015-12-09 13:00:00,43.77,44.04,43.69,43.98,124091.0,37.2822,37.5122,37.2141,37.4611,124091.0
2015-12-09 13:30:00,44.0,44.2,43.96,44.09,67062.0,37.4781,37.6485,37.4441,37.5548,67062.0
2015-12-09 14:00:00,44.1,44.13,43.86,43.92,51999.0,37.5633,37.5889,37.3589,37.41,51999.0
2015-12-09 14:30:00,43.92,44.02,43.91,43.99,68303.0,37.41,37.4952,37.4015,37.4696,68303.0
2015-12-09 15:00:00,43.98,44.08,43.91,44.06,94753.0,37.4611,37.5463,37.4015,37.5293,94753.0
2015-12-09 15:30:00,44.06,44.19,44.0,44.04,212879.0,37.5293,37.64,37.4781,37.5122,212879.0
2015-12-10 09:30:00,44.26,44.42,43.99,44.07,49467.0,37.6996,37.8359,37.4696,37.5378,49467.0
2015-12-10 10:00:00,44.1,44.14,43.93,43.95,101783.0,37.5633,37.5974,37.4185,37.4356,101783.0
2015-12-10 10:30:00,43.95,44.11,43.9,43.95,217013.0,37.4356,37.5718,37.393,37.4356,217013.0
2015-12-10 11:00:00,43.95,43.99,43.75,43.76,67202.0,37.4356,37.4696,37.2652,37.2737,67202.0
2015-12-10 11:30:00,43.75,43.8,43.57,43.6,102921.0,37.2652,37.3078,37.1119,37.1374,102921.0
2015-12-10 12:00:00,43.6,43.66,43.51,43.62,71126.0,37.1374,37.1885,37.0608,37.1545,71126.0
2015-12-10 12:30:00,43.63,43.79,43.61,43.78,79512.0,37.163,37.2993,37.146,37.2908,79512.0
2015-12-10 13:00:00,43.79,43.79,43.58,43.59,86657.0,37.2993,37.2993,37.1204,37.1289,86657.0
2015-12-10 13:30:00,43.59,43.73,43.55,43.56,78244.0,37.1289,37.2482,37.0949,37.1034,78244.0
2015-12-10 14:00:00,43.57,43.86,43.54,43.86,116801.0,37.1119,37.3589,37.0863,37.3589,116801.0
2015-12-10 14:30:00,43.86,43.86,43.73,43.79,85875.0,37.3589,37.3589,37.2482,37.2993,85875.0
2015-12-10 15:00:00,43.78,43.81,43.55,43.64,100102.0,37.2908,37.3163,37.0949,37.1715,100102.0
2015-12-10 15:30:00,43.63,43.68,43.46,43.51,249069.0,37.163,37.2056,37.0182,37.0608,249069.0
2015-12-11 09:30:00,42.94,42.97,42.73,42.83,139111.0,36.5753,36.6008,36.3964,36.4816,139111.0
2015-12-11 10:00:00,42.82,43.0,42.7,42.98,186123.0,36.4731,36.6264,36.3708,36.6093,186123.0
2015-12-11 10:30:00,42.98,43.03,42.75,42.75,283015.0,36.6093,36.6519,36.4134,36.4134,283015.0
2015-12-11 11:00:00,42.76,43.0,42.68,42.91,78926.0,36.4219,36.6264,36.3538,36.5497,78926.0
2015-12-11 11:30:00,42.92,42.96,42.79,42.87,70670.0,36.5582,36.5923,36.4475,36.5156,70670.0
2015-12-11 12:00:00,42.86,42.97,42.79,42.88,201735.0,36.5071,36.6008,36.4475,36.5242,201735.0
2015-12-11 12:30:00,42.89,42.96,42.81,42.91,102174.0,36.5327,36.5923,36.4645,36.5497,102174.0
2015-12-11 13:00:00,42.92,42.99,42.79,42.79,134763.0,36.5582,36.6179,36.4475,36.4475,134763.0
2015-12-11 13:30:00,42.8,42.92,42.74,42.88,112345.0,36.456,36.5582,36.4049,36.5242,112345.0
2015-12-11 14:00:00,42.89,43.18,42.88,42.98,164432.0,36.5327,36.7797,36.5242,36.6093,164432.0
2015-12-11 14:30:00,42.99,43.0,42.91,42.91,78309.0,36.6179,36.6264,36.5497,36.5497,78309.0
2015-12-11 15:00:00,42.9,42.96,42.67,42.71,94331.0,36.5412,36.5923,36.3453,36.3794,94331.0
2015-12-11 15:30:00,42.71,42.85,42.66,42.83,246594.0,36.3794,36.4986,36.3368,36.4816,246594.0
2015-12-14 09:30:00,42.92,43.0,42.62,42.63,99861.0,36.5582,36.6264,36.3027,36.3112,99861.0
2015-12-14 10:00:00,42.63,42.88,42.36,42.42,99938.0,36.3112,36.5242,36.0812,36.1323,99938.0
2015-12-14 10:30:00,42.42,42.5,42.17,42.23,148839.0,36.1323,36.2005,35.9194,35.9705,148839.0
2015-12-14 11:00:00,42.22,42.22,41.92,42.11,136625.0,35.962,35.962,35.7065,35.8683,136625.0
2015-12-14 11:30:00,42.11,42.11,41.83,42.0,88166.0,35.8683,35.8683,35.6298,35.7746,88166.0
2015-12-14 12:00:00,42.0,42.23,41.9,42.22,71173.0,35.7746,35.9705,35.6894,35.962,71173.0
2015-12-14 12:30:00,42.23,42.27,42.05,42.22,70238.0,35.9705,36.0046,35.8172,35.962,70238.0
2015-12-14 13:00:00,42.22,42.27,42.13,42.15,89218.0,35.962,36.0046,35.8853,35.9024,89218.0
2015-12-14 13:30:00,42.14,42.15,41.88,41.89,76793.0,35.8938,35.9024,35.6724,35.6809,76793.0
2015-12-14 14:00:00,41.89,42.03,41.81,42.02,105646.0,35.6809,35.8002,35.6128,35.7916,105646.0
2015-12-14 14:30:00,42.02,42.28,41.94,42.24,205959.0,35.7916,36.0131,35.7235,35.979,205959.0
2015-12-14 15:00:00,42.24,42.24,42.0,42.05,128353.0,35.979,35.979,35.7746,35.8172,128353.0
2015-12-14 15:30:00,42.06,42.24,42.05,42.19,536221.0,35.8257,35.979,35.8172,35.9364,536221.0
2015-12-15 09:30:00,42.64,42.76,42.42,42.56,122320.0,36.3197,36.4219,36.1323,36.2516,122320.0
2015-12-15 10:00:00,42.58,42.61,42.43,42.47,159071.0,36.2686,36.2942,36.1409,36.1749,159071.0
2015-12-15 10:30:00,42.47,42.48,42.28,42.35,176794.0,36.1749,36.1835,36.0131,36.0727,176794.0
2015-12-15 11:00:00,42.35,42.62,42.34,42.52,121442.0,36.0727,36.3027,36.0642,36.2175,121442.0
2015-12-15 11:30:00,42.53,42.58,42.34,42.54,118125.0,36.226,36.2686,36.0642,36.2346,118125.0
2015-12-15 12:00:00,42.54,42.82,42.51,42.78,76781.0,36.2346,36.4731,36.209,36.439,76781.0
2015-12-15 12:30:00,42.78,43.01,42.78,42.98,91616.0,36.439,36.6349,36.439,36.6093,91616.0
2015-12-15 13:00:00,42.96,42.97,42.67,42.74,47619.0,36.5923,36.6008,36.3453,36.4049,47619.0
2015-12-15 13:30:00,42.75,42.77,42.66,42.69,61366.0,36.4134,36.4305,36.3368,36.3623,61366.0
2015-12-15 14:00:00,42.69,42.71,42.53,42.54,105810.0,36.3623,36.3794,36.226,36.2346,105810.0
2015-12-15 14:30:00,42.54,42.63,42.47,42.59,108654.0,36.2346,36.3112,36.1749,36.2771,108654.0
2015-12-15 15:00:00,42.6,42.61,42.49,42.6,119658.0,36.2857,36.2942,36.192,36.2857,119658.0
2015-12-15 15:30:00,42.59,42.79,42.55,42.71,335150.0,36.2771,36.4475,36.2431,36.3794,335150.0
2015-12-16 09:30:00,42.93,43.17,42.84,43.11,91589.0,36.5667,36.7712,36.4901,36.7201,91589.0
2015-12-16 10:00:00,43.1,43.26,43.04,43.1,175687.0,36.7116,36.8478,36.6604,36.7116,175687.0
2015-12-16 10:30:00,43.08,43.34,43.04,43.33,160124.0,36.6945,36.916,36.6604,36.9075,160124.0
2015-12-16 11:00:00,43.33,43.33,43.1,43.13,217015.0,36.9075,36.9075,36.7116,36.7371,217015.0
2015-12-16 11:30:00,43.13,43.59,43.13,43.36,189949.0,36.7371,37.1289,36.7371,36.933,189949.0
2015-12-16 12:00:00,43.37,43.51,43.2,43.26,91564.0,36.9415,37.0608,36.7967,36.8478,91564.0
2015-12-16 12:30:00,43.25,43.43,43.21,43.22,89741.0,36.8393,36.9926,36.8052,36.8138,89741.0
2015-12-16 13:00:00,43.22,43.46,43.21,43.43,104717.0,36.8138,37.0182,36.8052,36.9926,104717.0
2015-12-16 13:30:00,43.42,43.65,43.31,43.63,116941.0,36.9841,37.18,36.8904,37.163,116941.0
2015-12-16 14:00:00,43.57,43.6,43.16,43.41,101352.0,37.1119,37.1374,36.7627,36.9756,101352.0
2015-12-16 14:30:00,43.39,43.58,43.31,43.58,144628.0,36.9586,37.1204,36.8904,37.1204,144628.0
2015-12-16 15:00:00,43.55,43.89,43.5,43.84,234953.0,37.0949,37.3845,37.0523,37.3419,234953.0
2015-12-16 15:30:00,43.84,43.94,43.74,43.83,329575.0,37.3419,37.427,37.2567,37.3333,329575.0
2015-12-17 09:30:00,43.78,43.9,43.4,43.58,96579.0,37.2908,37.393,36.9671,37.1204,96579.0
2015-12-17 10:00:00,43.58,43.58,43.16,43.22,73970.0,37.1204,37.1204,36.7627,36.8138,73970.0
2015-12-17 10:30:00,43.22,43.24,42.84,42.87,55844.0,36.8138,36.8308,36.4901,36.5156,55844.0
2015-12-17 11:00:00,42.87,42.98,42.81,42.95,62796.0,36.5156,36.6093,36.4645,36.5838,62796.0
2015-12-17 11:30:00,42.93,43.19,42.9,43.06,60111.0,36.5667,36.7882,36.5412,36.6775,60111.0
2015-12-17 12:00:00,43.04,43.18,42.98,43.09,100737.0,36.6604,36.7797,36.6093,36.703,100737.0
2015-12-17 12:30:00,43.08,43.13,42.87,43.05,57347.0,36.6945,36.7371,36.5156,36.669,57347.0
2015-12-17 13:00:00,43.06,43.16,42.99,43.0,47613.0,36.6775,36.7627,36.6179,36.6264,47613.0
2015-12-17 13:30:00,42.99,43.21,42.98,43.19,63028.0,36.6179,36.8052,36.6093,36.7882,63028.0
2015-12-17 14:00:00,43.19,43.25,43.16,43.18,89925.0,36.7882,36.8393,36.7627,36.7797,89925.0
2015-12-17 14:30:00,43.19,43.26,43.17,43.26,106852.0,36.7882,36.8478,36.7712,36.8478,106852.0
2015-12-17 15:00:00,43.26,43.29,43.17,43.25,146891.0,36.8478,36.8734,36.7712,36.8393,146891.0
2015-12-17 15:30:00,43.25,43.32,43.06,43.07,449171.0,36.8393,36.8989,36.6775,36.686,449171.0
2015-12-18 09:30:00,42.76,42.81,42.28,42.55,235390.0,36.4219,36.4645,36.0131,36.2431,235390.0
2015-12-18 10:00:00,42.55,42.74,42.47,42.63,162629.0,36.2431,36.4049,36.1749,36.3112,162629.0
2015-12-18 10:30:00,42.62,42.77,42.51,42.75,116288.0,36.3027,36.4305,36.209,36.4134,116288.0
2015-12-18 11:00:00,42.75,42.8,42.67,42.77,71301.0,36.4134,36.456,36.3453,36.4305,71301.0
2015-12-18 11:30:00,42.77,42.86,42.68,42.77,70406.0,36.4305,36.5071,36.3538,36.4305,70406.0
2015-12-18 12:00:00,42.77,42.88,42.68,42.72,86099.0,36.4305,36.5242,36.3538,36.3879,86099.0
2015-12-18 12:30:00,42.72,42.78,42.68,42.7,93688.0,36.3879,36.439,36.3538,36.3708,93688.0
2015-12-18 13:00:00,42.7,42.86,42.58,42.58,101628.0,36.3708,36.5071,36.2686,36.2686,101628.0
2015-12-18 13:30:00,42.58,42.63,42.51,42.54,61569.0,36.2686,36.3112,36.209,36.2346,61569.0
2015-12-18 14:00:00,42.55,42.77,42.54,42.77,54599.0,36.2431,36.4305,36.2346,36.4305,54599.0
2015-12-18 14:30:00,42.76,42.78,42.63,42.71,76746.0,36.4219,36.439,36.3112,36.3794,76746.0
2015-12-18 15:00:00,42.72,42.78,42.52,42.58,136460.0,36.3879,36.439,36.2175,36.2686,136460.0
2015-12-18 15:30:00,42.58,42.84,42.55,42.68,798332.0,36.2686,36.4901,36.2431,36.3538,798332.0
2015-12-21 09:30:00,42.79,42.96,42.53,42.87,65361.0,36.4475,36.5923,36.226,36.5156,65361.0
2015-12-21 10:00:00,42.89,43.33,42.88,43.28,124839.0,36.5327,36.9075,36.5242,36.8649,124839.0
2015-12-21 10:30:00,43.3,43.31,43.01,43.12,53125.0,36.8819,36.8904,36.6349,36.7286,53125.0
2015-12-21 11:00:00,43.11,43.11,42.8,42.88,84615.0,36.7201,36.7201,36.456,36.5242,84615.0
2015-12-21 11:30:00,42.86,42.87,42.69,42.83,51715.0,36.5071,36.5156,36.3623,36.4816,51715.0
2015-12-21 12:00:00,42.83,42.93,42.79,42.87,28825.0,36.4816,36.5667,36.4475,36.5156,28825.0
2015-12-21 12:30:00,42.88,42.93,42.81,42.93,53886.0,36.5242,36.5667,36.4645,36.5667,53886.0
2015-12-21 13:00:00,42.94,42.97,42.83,42.87,47368.0,36.5753,36.6008,36.4816,36.5156,47368.0
2015-12-21 13:30:00,42.88,43.05,42.87,42.9,83117.0,36.5242,36.669,36.5156,36.5412,83117.0
2015-12-21 14:00:00,42.9,42.92,42.71,42.73,68227.0,36.5412,36.5582,36.3794,36.3964,68227.0
2015-12-21 14:30:00,42.72,42.81,42.7,42.78,67316.0,36.3879,36.4645,36.3708,36.439,67316.0
2015-12-21 15:00:00,42.78,42.8,42.6,42.68,86400.0,36.439,36.456,36.2857,36.3538,86400.0
2015-12-21 15:30:00,42.68,42.8,42.62,42.8,270548.0,36.3538,36.456,36.3027,36.456,270548.0
2015-12-22 09:30:00,42.84,43.03,42.45,42.48,70870.0,36.4901,36.6519,36.1579,36.1835,70870.0
2015-12-22 10:00:00,42.51,42.62,42.38,42.42,45996.0,36.209,36.3027,36.0983,36.1323,45996.0
2015-12-22 10:30:00,42.42,42.54,42.38,42.53,28120.0,36.1323,36.2346,36.0983,36.226,28120.0
2015-12-22 11:00:00,42.53,42.54,42.39,42.44,28024.0,36.226,36.2346,36.1068,36.1494,28024.0
2015-12-22 11:30:00,42.43,42.53,42.41,42.48,35532.0,36.1409,36.226,36.1238,36.1835,35532.0
2015-12-22 12:00:00,42.48,42.5,42.37,42.42,37336.0,36.1835,36.2005,36.0898,36.1323,37336.0
2015-12-22 12:30:00,42.43,42.52,42.42,42.52,51712.0,36.1409,36.2175,36.1323,36.2175,51712.0
2015-12-22 13:00:00,42.51,42.65,42.51,42.59,72066.0,36.209,36.3283,36.209,36.2771,72066.0
2015-12-22 13:30:00,42.6,42.74,42.57,42.73,38749.0,36.2857,36.4049,36.2601,36.3964,38749.0
2015-12-22 14:00:00,42.74,42.75,42.67,42.72,57896.0,36.4049,36.4134,36.3453,36.3879,57896.0
2015-12-22 14:30:00,42.71,42.75,42.65,42.69,77061.0,36.3794,36.4134,36.3283,36.3623,77061.0
2015-12-22 15:00:00,42.69,42.97,42.69,42.94,121412.0,36.3623,36.6008,36.3623,36.5753,121412.0
2015-12-22 15:30:00,42.95,43.0,42.82,42.93,213849.0,36.5838,36.6264,36.4731,36.5667,213849.0
2015-12-23 09:30:00,43.23,43.54,43.08,43.51,78029.0,36.8223,37.0863,36.6945,37.0608,78029.0
2015-12-23 10:00:00,43.59,43.59,43.25,43.26,102640.0,37.1289,37.1289,36.8393,36.8478,102640.0
2015-12-23 10:30:00,43.27,43.47,43.21,43.47,171504.0,36.8564,37.0267,36.8052,37.0267,171504.0
2015-12-23 11:00:00,43.46,43.72,43.27,43.48,197453.0,37.0182,37.2397,36.8564,37.0352,197453.0
2015-12-23 11:30:00,43.49,43.5,43.3,43.42,67400.0,37.0437,37.0523,36.8819,36.9841,67400.0
2015-12-23 12:00:00,43.42,43.59,43.41,43.47,60797.0,36.9841,37.1289,36.9756,37.0267,60797.0
2015-12-23 12:30:00,43.48,43.65,43.42,43.65,62528.0,37.0352,37.18,36.9841,37.18,62528.0
2015-12-23 13:00:00,43.65,43.71,43.52,43.66,76103.0,37.18,37.2311,37.0693,37.1885,76103.0
2015-12-23 13:30:00,43.67,43.87,43.63,43.87,113820.0,37.1971,37.3674,37.163,37.3674,113820.0
2015-12-23 14:00:00,43.87,43.87,43.74,43.8,68822.0,37.3674,37.3674,37.2567,37.3078,68822.0
2015-12-23 14:30:00,43.8,43.92,43.78,43.78,105452.0,37.3078,37.41,37.2908,37.2908,105452.0
2015-12-23 15:00:00,43.79,43.91,43.75,43.91,116118.0,37.2993,37.4015,37.2652,37.4015,116118.0
2015-12-23 15:30:00,43.91,43.91,43.77,43.8,311462.0,37.4015,37.4015,37.2822,37.3078,311462.0
2015-12-24 09:30:00,43.8,44.03,43.69,43.73,33301.0,37.3078,37.5037,37.2141,37.2482,33301.0
2015-12-24 10:00:00,43.74,43.81,43.66,43.78,49223.0,37.2567,37.3163,37.1885,37.2908,49223.0
2015-12-24 10:30:00,43.76,43.79,43.62,43.71,18095.0,37.2737,37.2993,37.1545,37.2311,18095.0
2015-12-24 11:00:00,43.75,43.91,43.72,43.87,26194.0,37.2652,37.4015,37.2397,37.3674,26194.0
2015-12-24 11:30:00,43.88,43.88,43.77,43.86,18759.0,37.3759,37.3759,37.2822,37.3589,18759.0
2015-12-24 12:00:00,43.86,43.97,43.81,43.97,43912.0,37.3589,37.4526,37.3163,37.4526,43912.0
2015-12-24 12:30:00,43.97,43.99,43.78,43.8,44421.0,37.4526,37.4696,37.2908,37.3078,44421.0
2015-12-28 09:30:00,43.69,43.85,43.5,43.53,86264.0,37.2141,37.3504,37.0523,37.0778,86264.0
2015-12-28 10:00:00,43.53,43.64,43.27,43.63,132765.0,37.0778,37.1715,36.8564,37.163,132765.0
2015-12-28 10:30:00,43.63,43.67,43.34,43.54,109485.0,37.163,37.1971,36.916,37.0863,109485.0
2015-12-28 11:00:00,43.54,43.75,43.5,43.63,85549.0,37.0863,37.2652,37.0523,37.163,85549.0
2015-12-28 11:30:00,43.62,43.91,43.61,43.78,75017.0,37.1545,37.4015,37.146,37.2908,75017.0
2015-12-28 12:00:00,43.78,43.86,43.68,43.85,74847.0,37.2908,37.3589,37.2056,37.3504,74847.0
2015-12-28 12:30:00,43.86,43.92,43.72,43.84,87346.0,37.3589,37.41,37.2397,37.3419,87346.0
2015-12-28 13:00:00,43.84,44.04,43.84,43.98,85574.0,37.3419,37.5122,37.3419,37.4611,85574.0
2015-12-28 13:30:00,43.98,44.04,43.87,43.98,104402.0,37.4611,37.5122,37.3674,37.4611,104402.0
2015-12-28 14:00:00,43.97,44.01,43.82,43.99,94128.0,37.4526,37.4867,37.3248,37.4696,94128.0
2015-12-28 14:30:00,44.0,44.02,43.91,44.0,110094.0,37.4781,37.4952,37.4015,37.4781,110094.0
2015-12-28 15:00:00,44.01,44.02,43.84,43.97,138418.0,37.4867,37.4952,37.3419,37.4526,138418.0
2015-12-28 15:30:00,43.98,44.01,43.95,43.99,337444.0,37.4611,37.4867,37.4356,37.4696,337444.0
2015-12-29 09:30:00,44.08,44.61,43.99,44.61,241415.0,37.5463,37.9977,37.4696,37.9977,241415.0
2015-12-29 10:00:00,44.62,44.7,44.37,44.51,149628.0,38.0063,38.0744,37.7933,37.9126,149628.0
2015-12-29 10:30:00,44.52,44.56,44.17,44.43,131076.0,37.9211,37.9551,37.623,37.8444,131076.0
2015-12-29 11:00:00,44.43,44.51,44.28,44.36,87396.0,37.8444,37.9126,37.7166,37.7848,87396.0
2015-12-29 11:30:00,44.36,44.43,44.35,44.4,67334.0,37.7848,37.8444,37.7763,37.8189,67334.0
2015-12-29 12:00:00,44.4,44.49,44.36,44.46,62099.0,37.8189,37.8955,37.7848,37.87,62099.0
2015-12-29 12:30:00,44.45,44.46,44.3,44.43,72350.0,37.8614,37.87,37.7337,37.8444,72350.0
2015-12-29 13:00:00,44.45,44.52,44.4,44.5,73450.0,37.8614,37.9211,37.8189,37.904,73450.0
2015-12-29 13:30:00,44.5,44.59,44.45,44.55,82559.0,37.904,37.9807,37.8614,37.9466,82559.0
2015-12-29 14:00:00,44.54,44.57,44.29,44.32,87674.0,37.9381,37.9637,37.7252,37.7507,87674.0
2015-12-29 14:30:00,44.32,44.48,44.26,44.41,96217.0,37.7507,37.887,37.6996,37.8274,96217.0
2015-12-29 15:00:00,44.41,44.44,44.39,44.4,101898.0,37.8274,37.8529,37.8103,37.8189,101898.0
2015-12-29 15:30:00,44.4,44.4,44.28,44.34,310150.0,37.8189,37.8189,37.7166,37.7678,310150.0
2015-12-30 09:30:00,44.28,44.71,44.16,44.66,42349.0,37.7166,38.0829,37.6144,38.0403,42349.0
2015-12-30 10:00:00,44.66,44.86,44.65,44.86,65322.0,38.0403,38.2107,38.0318,38.2107,65322.0
2015-12-30 10:30:00,44.85,45.16,44.83,45.1,103081.0,38.2022,38.4662,38.1851,38.4151,103081.0
2015-12-30 11:00:00,45.1,45.13,44.99,45.13,60394.0,38.4151,38.4407,38.3214,38.4407,60394.0
2015-12-30 11:30:00,45.12,45.12,45.0,45.01,39934.0,38.4321,38.4321,38.3299,38.3384,39934.0
2015-12-30 12:00:00,45.01,45.06,45.0,45.02,70903.0,38.3384,38.381,38.3299,38.347,70903.0
2015-12-30 12:30:00,45.01,45.06,44.96,45.0,92969.0,38.3384,38.381,38.2959,38.3299,92969.0
2015-12-30 13:00:00,45.01,45.04,44.97,44.99,53257.0,38.3384,38.364,38.3044,38.3214,53257.0
2015-12-30 13:30:00,45.0,45.06,44.99,45.01,39012.0,38.3299,38.381,38.3214,38.3384,39012.0
2015-12-30 14:00:00,45.01,45.07,44.99,45.01,64056.0,38.3384,38.3896,38.3214,38.3384,64056.0
2015-12-30 14:30:00,45.0,45.05,44.97,44.99,65576.0,38.3299,38.3725,38.3044,38.3214,65576.0
2015-12-30 15:00:00,44.99,45.01,44.93,45.0,114545.0,38.3214,38.3384,38.2703,38.3299,114545.0
2015-12-30 15:30:00,44.99,45.02,44.85,44.94,410726.0,38.3214,38.347,38.2022,38.2788,410726.0
2015-12-31 09:30:00,44.9,44.9,44.45,44.47,32924.0,38.2447,38.2447,37.8614,37.8785,32924.0
2015-12-31 10:00:00,44.49,44.65,44.46,44.59,37468.0,37.8955,38.0318,37.87,37.9807,37468.0
2015-12-31 10:30:00,44.61,44.61,44.46,44.58,47467.0,37.9977,37.9977,37.87,37.9722,47467.0
2015-12-31 11:00:00,44.59,44.76,44.57,44.73,42688.0,37.9807,38.1255,37.9637,38.0999,42688.0
2015-12-31 11:30:00,44.72,44.91,44.68,44.85,40973.0,38.0914,38.2533,38.0574,38.2022,40973.0
2015-12-31 12:00:00,44.86,45.0,44.82,44.94,39670.0,38.2107,38.3299,38.1766,38.2788,39670.0
2015-12-31 12:30:00,44.94,44.96,44.76,44.79,33718.0,38.2788,38.2959,38.1255,38.1511,33718.0
2015-12-31 13:00:00,44.79,44.82,44.62,44.76,46143.0,38.1511,38.1766,38.0063,38.1255,46143.0
2015-12-31 13:30:00,44.76,44.85,44.61,44.82,69427.0,38.1255,38.2022,37.9977,38.1766,69427.0
2015-12-31 14:00:00,44.82,44.88,44.62,44.64,76793.0,38.1766,38.2277,38.0063,38.0233,76793.0
2015-12-31 14:30:00,44.65,44.77,44.61,44.74,76835.0,38.0318,38.134,37.9977,38.1085,76835.0
2015-12-31 15:00:00,44.73,44.78,44.68,44.7,121406.0,38.0999,38.1425,38.0574,38.0744,121406.0
2015-12-31 15:30:00,44.71,44.87,44.61,44.61,496680.0,38.0829,38.2192,37.9977,37.9977,496680.0
2016-01-04 09:30:00,43.7,43.72,43.11,43.18,97542.0,37.2226,37.2397,36.7201,36.7797,97542.0
2016-01-04 10:00:00,43.18,43.27,43.0,43.09,107281.0,36.7797,36.8564,36.6264,36.703,107281.0
2016-01-04 10:30:00,43.07,43.08,42.89,42.95,57077.0,36.686,36.6945,36.5327,36.5838,57077.0
2016-01-04 11:00:00,42.95,42.95,42.73,42.86,53581.0,36.5838,36.5838,36.3964,36.5071,53581.0
2016-01-04 11:30:00,42.85,43.07,42.85,43.06,49826.0,36.4986,36.686,36.4986,36.6775,49826.0
2016-01-04 12:00:00,43.05,43.05,42.8,42.93,48534.0,36.669,36.669,36.456,36.5667,48534.0
2016-01-04 12:30:00,42.93,43.05,42.84,42.99,61326.0,36.5667,36.669,36.4901,36.6179,61326.0
2016-01-04 13:00:00,42.98,43.11,42.94,42.95,44028.0,36.6093,36.7201,36.5753,36.5838,44028.0
2016-01-04 13:30:00,42.94,43.05,42.91,42.94,57608.0,36.5753,36.669,36.5497,36.5753,57608.0
2016-01-04 14:00:00,42.93,42.99,42.81,42.95,80034.0,36.5667,36.6179,36.4645,36.5838,80034.0
2016-01-04 14:30:00,42.94,42.95,42.81,42.86,55361.0,36.5753,36.5838,36.4645,36.5071,55361.0
2016-01-04 15:00:00,42.86,42.86,42.53,42.59,85961.0,36.5071,36.5071,36.226,36.2771,85961.0
2016-01-04 15:30:00,42.59,43.06,42.59,43.05,257091.0,36.2771,36.6775,36.2771,36.669,257091.0
2016-01-05 09:30:00,43.24,43.56,43.07,43.2,148914.0,36.8308,37.1034,36.686,36.7967,148914.0
2016-01-05 10:00:00,43.21,43.33,43.1,43.11,43925.0,36.8052,36.9075,36.7116,36.7201,43925.0
2016-01-05 10:30:00,43.11,43.55,43.05,43.5,71513.0,36.7201,37.0949,36.669,37.0523,71513.0
2016-01-05 11:00:00,43.51,43.54,43.16,43.24,59318.0,37.0608,37.0863,36.7627,36.8308,59318.0
2016-01-05 11:30:00,43.22,43.28,43.11,43.21,37570.0,36.8138,36.8649,36.7201,36.8052,37570.0
2016-01-05 12:00:00,43.21,43.24,43.07,43.2,38971.0,36.8052,36.8308,36.686,36.7967,38971.0
2016-01-05 12:30:00,43.19,43.21,43.11,43.17,25182.0,36.7882,36.8052,36.7201,36.7712,25182.0
2016-01-05 13:00:00,43.18,43.21,43.08,43.16,96302.0,36.7797,36.8052,36.6945,36.7627,96302.0
2016-01-05 13:30:00,43.15,43.41,43.14,43.31,51686.0,36.7541,36.9756,36.7456,36.8904,51686.0
2016-01-05 14:00:00,43.32,43.45,43.2,43.4,59509.0,36.8989,37.0097,36.7967,36.9671,59509.0
2016-01-05 14:30:00,43.4,43.46,43.39,43.42,63820.0,36.9671,37.0182,36.9586,36.9841,63820.0
2016-01-05 15:00:00,43.41,43.44,43.28,43.34,91409.0,36.9756,37.0012,36.8649,36.916,91409.0
2016-01-05 15:30:00,43.34,43.52,43.34,43.46,234809.0,36.916,37.0693,36.916,37.0182,234809.0
2016-01-06 09:30:00,42.68,42.95,42.59,42.86,82635.0,36.3538,36.5838,36.2771,36.5071,82635.0
2016-01-06 10:00:00,42.87,43.25,42.82,43.24,89071.0,36.5156,36.8393,36.4731,36.8308,89071.0
2016-01-06 10:30:00,43.24,43.24,42.87,42.97,71060.0,36.8308,36.8308,36.5156,36.6008,71060.0
2016-01-06 11:00:00,42.98,43.08,42.89,43.05,24654.0,36.6093,36.6945,36.5327,36.669,24654.0
2016-01-06 11:30:00,43.05,43.06,42.89,42.91,40034.0,36.669,36.6775,36.5327,36.5497,40034.0
2016-01-06 12:00:00,42.91,42.92,42.76,42.81,30374.0,36.5497,36.5582,36.4219,36.4645,30374.0
2016-01-06 12:30:00,42.8,42.93,42.79,42.79,25406.0,36.456,36.5667,36.4475,36.4475,25406.0
2016-01-06 13:00:00,42.79,42.81,42.67,42.7,30199.0,36.4475,36.4645,36.3453,36.3708,30199.0
2016-01-06 13:30:00,42.7,42.71,42.42,42.44,77706.0,36.3708,36.3794,36.1323,36.1494,77706.0
2016-01-06 14:00:00,42.43,42.68,42.43,42.67,55741.0,36.1409,36.3538,36.1409,36.3453,55741.0
2016-01-06 14:30:00,42.67,42.68,42.37,42.39,52353.0,36.3453,36.3538,36.0898,36.1068,52353.0
2016-01-06 15:00:00,42.39,42.61,42.37,42.6,63256.0,36.1068,36.2942,36.0898,36.2857,63256.0
2016-01-06 15:30:00,42.61,42.79,42.59,42.78,236454.0,36.2942,36.4475,36.2771,36.439,236454.0
2016-01-07 09:30:00,42.09,42.29,41.92,42.16,74371.0,35.8513,36.0216,35.7065,35.9109,74371.0
2016-01-07 10:00:00,42.11,42.33,41.92,42.17,55524.0,35.8683,36.0557,35.7065,35.9194,55524.0
2016-01-07 10:30:00,42.18,42.28,42.15,42.22,41654.0,35.9279,36.0131,35.9024,35.962,41654.0
2016-01-07 11:00:00,42.23,42.26,41.99,42.08,52863.0,35.9705,35.9961,35.7661,35.8427,52863.0
2016-01-07 11:30:00,42.06,42.13,41.94,41.94,39432.0,35.8257,35.8853,35.7235,35.7235,39432.0
2016-01-07 12:00:00,41.94,42.1,41.9,42.0,68359.0,35.7235,35.8598,35.6894,35.7746,68359.0
2016-01-07 12:30:00,42.0,42.03,41.89,41.94,21372.0,35.7746,35.8002,35.6809,35.7235,21372.0
2016-01-07 13:00:00,41.94,41.95,41.73,41.83,47805.0,35.7235,35.732,35.5446,35.6298,47805.0
2016-01-07 13:30:00,41.83,41.83,41.54,41.69,77583.0,35.6298,35.6298,35.3828,35.5105,77583.0
2016-01-07 14:00:00,41.71,41.72,41.59,41.61,35962.0,35.5276,35.5361,35.4254,35.4424,35962.0
2016-01-07 14:30:00,41.61,41.8,41.55,41.69,52837.0,35.4424,35.6042,35.3913,35.5105,52837.0
2016-01-07 15:00:00,41.67,41.68,41.41,41.41,79408.0,35.4935,35.502,35.272,35.272,79408.0
2016-01-07 15:30:00,41.4,41.55,41.39,41.42,421585.0,35.2635,35.3913,35.255,35.2806,421585.0
2016-01-08 09:30:00,42.38,42.54,41.84,41.89,139931.0,36.0983,36.2346,35.6383,35.6809,139931.0
2016-01-08 10:00:00,41.87,41.95,41.74,41.84,163011.0,35.6639,35.732,35.5531,35.6383,163011.0
2016-01-08 10:30:00,41.85,42.14,41.85,42.11,94495.0,35.6468,35.8938,35.6468,35.8683,94495.0
2016-01-08 11:00:00,42.1,42.25,42.09,42.13,101088.0,35.8598,35.9875,35.8513,35.8853,101088.0
2016-01-08 11:30:00,42.13,42.13,41.86,42.03,76908.0,35.8853,35.8853,35.6553,35.8002,76908.0
2016-01-08 12:00:00,42.03,42.16,42.0,42.16,33903.0,35.8002,35.9109,35.7746,35.9109,33903.0
2016-01-08 12:30:00,42.15,42.15,41.95,42.01,39100.0,35.9024,35.9024,35.732,35.7831,39100.0
2016-01-08 13:00:00,42.01,42.05,41.89,41.94,139342.0,35.7831,35.8172,35.6809,35.7235,139342.0
2016-01-08 13:30:00,41.94,42.11,41.93,42.03,97772.0,35.7235,35.8683,35.715,35.8002,97772.0
2016-01-08 14:00:00,42.03,42.18,41.92,41.98,161476.0,35.8002,35.9279,35.7065,35.7576,161476.0
2016-01-08 14:30:00,41.97,42.01,41.86,41.89,68689.0,35.749,35.7831,35.6553,35.6809,68689.0
2016-01-08 15:00:00,41.89,41.9,41.69,41.7,93144.0,35.6809,35.6894,35.5105,35.5191,93144.0
2016-01-08 15:30:00,41.7,41.7,41.22,41.35,391913.0,35.5191,35.5191,35.1102,35.2209,391913.0
2016-01-11 09:30:00,41.61,41.98,41.24,41.36,110998.0,35.4424,35.7576,35.1272,35.2295,110998.0
2016-01-11 10:00:00,41.34,41.55,41.27,41.5,86770.0,35.2124,35.3913,35.1528,35.3487,86770.0
2016-01-11 10:30:00,41.51,41.7,41.23,41.26,51471.0,35.3572,35.5191,35.1187,35.1443,51471.0
2016-01-11 11:00:00,41.27,41.39,41.11,41.37,55695.0,35.1528,35.255,35.0165,35.238,55695.0
2016-01-11 11:30:00,41.36,41.61,41.28,41.55,91718.0,35.2295,35.4424,35.1613,35.3913,91718.0
2016-01-11 12:00:00,41.55,41.62,41.32,41.34,104488.0,35.3913,35.4509,35.1954,35.2124,104488.0
2016-01-11 12:30:00,41.32,41.39,41.16,41.19,33752.0,35.1954,35.255,35.0591,35.0847,33752.0
2016-01-11 13:00:00,41.19,41.24,41.01,41.03,74169.0,35.0847,35.1272,34.9313,34.9484,74169.0
2016-01-11 13:30:00,41.03,41.11,40.75,40.76,49131.0,34.9484,35.0165,34.7099,34.7184,49131.0
2016-01-11 14:00:00,40.77,40.97,40.69,40.93,61064.0,34.7269,34.8973,34.6588,34.8632,61064.0
2016-01-11 14:30:00,40.95,40.98,40.87,40.97,57274.0,34.8802,34.9058,34.8121,34.8973,57274.0
2016-01-11 15:00:00,40.98,41.19,40.83,41.16,94491.0,34.9058,35.0847,34.778,35.0591,94491.0
2016-01-11 15:30:00,41.18,41.45,41.18,41.3,281687.0,35.0761,35.3061,35.0761,35.1784,281687.0
2016-01-12 09:30:00,41.73,41.96,41.59,41.8,44322.0,35.5446,35.7405,35.4254,35.6042,44322.0
2016-01-12 10:00:00,41.76,41.8,41.51,41.57,40932.0,35.5702,35.6042,35.3572,35.4083,40932.0
2016-01-12 10:30:00,41.55,41.7,41.54,41.66,69146.0,35.3913,35.5191,35.3828,35.485,69146.0
2016-01-12 11:00:00,41.65,41.69,41.3,41.32,61627.0,35.4765,35.5105,35.1784,35.1954,61627.0
2016-01-12 11:30:00,41.3,41.47,41.17,41.39,33178.0,35.1784,35.3232,35.0676,35.255,33178.0
2016-01-12 12:00:00,41.39,41.56,41.34,41.43,31325.0,35.255,35.3998,35.2124,35.2891,31325.0
2016-01-12 12:30:00,41.42,41.49,41.34,41.36,45867.0,35.2806,35.3402,35.2124,35.2295,45867.0
2016-01-12 13:00:00,41.37,41.47,41.28,41.28,46732.0,35.238,35.3232,35.1613,35.1613,46732.0
2016-01-12 13:30:00,41.28,41.5,41.27,41.42,36490.0,35.1613,35.3487,35.1528,35.2806,36490.0
2016-01-12 14:00:00,41.42,41.42,41.23,41.38,79700.0,35.2806,35.2806,35.1187,35.2465,79700.0
2016-01-12 14:30:00,41.38,41.55,41.35,41.5,40464.0,35.2465,35.3913,35.2209,35.3487,40464.0
2016-01-12 15:00:00,41.5,41.71,41.35,41.66,91007.0,35.3487,35.5276,35.2209,35.485,91007.0
2016-01-12 15:30:00,41.65,41.85,41.59,41.68,416760.0,35.4765,35.6468,35.4254,35.502,416760.0
2016-01-13 09:30:00,42.31,42.78,41.99,42.72,288344.0,36.0386,36.439,35.7661,36.3879,288344.0
2016-01-13 10:00:00,42.72,42.78,42.37,42.42,104258.0,36.3879,36.439,36.0898,36.1323,104258.0
2016-01-13 10:30:00,42.39,42.41,42.19,42.24,92659.0,36.1068,36.1238,35.9364,35.979,92659.0
2016-01-13 11:00:00,42.22,42.23,42.0,42.0,52627.0,35.962,35.9705,35.7746,35.7746,52627.0
2016-01-13 11:30:00,42.02,42.09,41.78,41.84,106777.0,35.7916,35.8513,35.5872,35.6383,106777.0
2016-01-13 12:00:00,41.84,41.94,41.82,41.91,57210.0,35.6383,35.7235,35.6213,35.6979,57210.0
2016-01-13 12:30:00,41.88,41.89,41.74,41.78,68861.0,35.6724,35.6809,35.5531,35.5872,68861.0
2016-01-13 13:00:00,41.78,41.78,41.5,41.53,40125.0,35.5872,35.5872,35.3487,35.3743,40125.0
2016-01-13 13:30:00,41.53,41.55,41.31,41.33,43950.0,35.3743,35.3913,35.1869,35.2039,43950.0
2016-01-13 14:00:00,41.33,41.41,41.14,41.24,75016.0,35.2039,35.272,35.0421,35.1272,75016.0
2016-01-13 14:30:00,41.21,41.22,40.8,41.04,99117.0,35.1017,35.1102,34.7525,34.9569,99117.0
2016-01-13 15:00:00,41.04,41.07,40.84,40.95,102398.0,34.9569,34.9824,34.7865,34.8802,102398.0
2016-01-13 15:30:00,40.95,41.03,40.71,40.77,237051.0,34.8802,34.9484,34.6758,34.7269,237051.0
2016-01-14 09:30:00,40.86,41.01,40.43,40.5,137655.0,34.8036,34.9313,34.4373,34.4969,137655.0
2016-01-14 10:00:00,40.51,40.92,40.44,40.91,88418.0,34.5055,34.8547,34.4458,34.8462,88418.0
2016-01-14 10:30:00,40.9,41.34,40.85,41.09,71655.0,34.8376,35.2124,34.7951,34.9995,71655.0
2016-01-14 11:00:00,41.08,41.14,40.77,40.78,61089.0,34.991,35.0421,34.7269,34.7354,61089.0
2016-01-14 11:30:00,40.78,40.92,40.69,40.88,36982.0,34.7354,34.8547,34.6588,34.8206,36982.0
2016-01-14 12:00:00,40.9,41.06,40.9,41.03,69957.0,34.8376,34.9739,34.8376,34.9484,69957.0
2016-01-14 12:30:00,41.04,41.2,41.01,41.08,40721.0,34.9569,35.0932,34.9313,34.991,40721.0
2016-01-14 13:00:00,41.09,41.4,41.08,41.36,65564.0,34.9995,35.2635,34.991,35.2295,65564.0
2016-01-14 13:30:00,41.37,41.42,41.28,41.39,61101.0,35.238,35.2806,35.1613,35.255,61101.0
2016-01-14 14:00:00,41.39,41.47,41.29,41.42,62991.0,35.255,35.3232,35.1698,35.2806,62991.0
2016-01-14 14:30:00,41.42,41.54,41.38,41.51,90677.0,35.2806,35.3828,35.2465,35.3572,90677.0
2016-01-14 15:00:00,41.51,41.71,41.5,41.68,130554.0,35.3572,35.5276,35.3487,35.502,130554.0
2016-01-14 15:30:00,41.69,41.7,41.27,41.32,327398.0,35.5105,35.5191,35.1528,35.1954,327398.0
2016-01-15 09:30:00,40.22,40.93,40.22,40.84,174417.0,34.2584,34.8632,34.2584,34.7865,174417.0
2016-01-15 10:00:00,40.84,41.33,40.67,41.3,117188.0,34.7865,35.2039,34.6417,35.1784,117188.0
2016-01-15 10:30:00,41.3,41.65,40.77,40.9,248982.0,35.1784,35.4765,34.7269,34.8376,248982.0
2016-01-15 11:00:00,40.88,41.12,40.79,40.84,99706.0,34.8206,35.025,34.7439,34.7865,99706.0
2016-01-15 11:30:00,40.85,40.88,40.26,40.41,83732.0,34.7951,34.8206,34.2925,34.4203,83732.0
2016-01-15 12:00:00,40.43,40.46,40.16,40.26,42839.0,34.4373,34.4629,34.2073,34.2925,42839.0
2016-01-15 12:30:00,40.26,40.62,40.14,40.61,84613.0,34.2925,34.5991,34.1903,34.5906,84613.0
2016-01-15 13:00:00,40.6,40.7,40.41,40.55,70988.0,34.5821,34.6673,34.4203,34.5395,70988.0
2016-01-15 13:30:00,40.55,40.95,40.49,40.83,289161.0,34.5395,34.8802,34.4884,34.778,289161.0
2016-01-15 14:00:00,40.85,40.9,40.74,40.77,129452.0,34.7951,34.8376,34.7014,34.7269,129452.0
2016-01-15 14:30:00,40.77,41.12,40.76,41.11,165262.0,34.7269,35.025,34.7184,35.0165,165262.0
2016-01-15 15:00:00,41.11,41.13,40.72,40.9,220322.0,35.0165,35.0336,34.6843,34.8376,220322.0
2016-01-15 15:30:00,40.89,40.96,40.75,40.94,400046.0,34.8291,34.8888,34.7099,34.8717,400046.0
2016-01-19 09:30:00,41.41,41.49,40.77,40.93,96646.0,35.272,35.3402,34.7269,34.8632,96646.0
2016-01-19 10:00:00,40.91,41.06,40.79,40.94,55124.0,34.8462,34.9739,34.7439,34.8717,55124.0
2016-01-19 10:30:00,40.94,40.98,40.48,40.48,27931.0,34.8717,34.9058,34.4799,34.4799,27931.0
2016-01-19 11:00:00,40.54,40.7,40.41,40.56,71162.0,34.531,34.6673,34.4203,34.548,71162.0
2016-01-19 11:30:00,40.57,40.63,40.45,40.55,56604.0,34.5566,34.6077,34.4543,34.5395,56604.0
2016-01-19 12:00:00,40.54,40.58,40.21,40.32,49574.0,34.531,34.5651,34.2499,34.3436,49574.0
2016-01-19 12:30:00,40.32,40.37,40.09,40.18,71080.0,34.3436,34.3862,34.1477,34.2244,71080.0
2016-01-19 13:00:00,40.19,40.34,40.16,40.21,30948.0,34.2329,34.3606,34.2073,34.2499,30948.0
2016-01-19 13:30:00,40.22,40.26,40.08,40.1,48260.0,34.2584,34.2925,34.1392,34.1562,48260.0
2016-01-19 14:00:00,40.11,40.13,39.73,39.79,103948.0,34.1647,34.1818,33.8411,33.8922,103948.0
2016-01-19 14:30:00,39.78,39.81,39.55,39.7,66099.0,33.8837,33.9092,33.6877,33.8155,66099.0
2016-01-19 15:00:00,39.69,39.97,39.68,39.91,73754.0,33.807,34.0455,33.7985,33.9944,73754.0
2016-01-19 15:30:00,39.92,40.14,39.88,39.94,290777.0,34.0029,34.1903,33.9688,34.0199,290777.0
2016-01-20 09:30:00,39.36,39.57,38.89,39.15,242670.0,33.5259,33.7048,33.1256,33.347,242670.0
2016-01-20 10:00:00,39.15,39.32,38.88,39.22,252131.0,33.347,33.4918,33.1171,33.4067,252131.0
2016-01-20 10:30:00,39.22,39.32,38.78,38.94,109655.0,33.4067,33.4918,33.0319,33.1682,109655.0
2016-01-20 11:00:00,38.95,39.19,38.93,39.1,106228.0,33.1767,33.3811,33.1596,33.3044,106228.0
2016-01-20 11:30:00,39.13,39.18,38.9,38.95,82656.0,33.33,33.3726,33.1341,33.1767,82656.0
2016-01-20 12:00:00,38.96,39.01,38.53,38.58,50235.0,33.1852,33.2278,32.8189,32.8615,50235.0
2016-01-20 12:30:00,38.59,38.94,38.56,38.94,59493.0,32.87,33.1682,32.8445,33.1682,59493.0
2016-01-20 13:00:00,38.94,39.01,38.68,38.8,82513.0,33.1682,33.2278,32.9467,33.0489,82513.0
2016-01-20 13:30:00,38.81,39.24,38.8,39.09,109031.0,33.0574,33.4237,33.0489,33.2959,109031.0
2016-01-20 14:00:00,39.05,39.28,38.95,39.17,172532.0,33.2619,33.4578,33.1767,33.3641,172532.0
2016-01-20 14:30:00,39.17,39.5,39.04,39.49,363270.0,33.3641,33.6452,33.2533,33.6366,363270.0
2016-01-20 15:00:00,39.49,40.28,39.43,40.27,101401.0,33.6366,34.3095,33.5855,34.301,101401.0
2016-01-20 15:30:00,40.28,40.29,39.88,39.91,589174.0,34.3095,34.3181,33.9688,33.9944,589174.0
2016-01-21 09:30:00,39.96,40.65,39.85,40.04,129143.0,34.037,34.6247,33.9433,34.1051,129143.0
2016-01-21 10:00:00,40.04,40.45,39.92,39.99,100386.0,34.1051,34.4543,34.0029,34.0625,100386.0
2016-01-21 10:30:00,40.02,40.32,39.9,40.05,93222.0,34.0881,34.3436,33.9859,34.1136,93222.0
2016-01-21 11:00:00,40.06,40.32,39.94,39.96,61179.0,34.1222,34.3436,34.0199,34.037,61179.0
2016-01-21 11:30:00,39.98,40.49,39.97,40.46,36877.0,34.054,34.4884,34.0455,34.4629,36877.0
2016-01-21 12:00:00,40.47,40.73,40.46,40.61,34683.0,34.4714,34.6928,34.4629,34.5906,34683.0
2016-01-21 12:30:00,40.6,40.62,40.37,40.41,35628.0,34.5821,34.5991,34.3862,34.4203,35628.0
2016-01-21 13:00:00,40.43,40.55,40.1,40.1,35811.0,34.4373,34.5395,34.1562,34.1562,35811.0
2016-01-21 13:30:00,40.11,40.27,39.91,40.17,55343.0,34.1647,34.301,33.9944,34.2158,55343.0
2016-01-21 14:00:00,40.17,40.21,39.77,39.97,66476.0,34.2158,34.2499,33.8751,34.0455,66476.0
2016-01-21 14:30:00,39.97,40.19,39.92,40.14,49538.0,34.0455,34.2329,34.0029,34.1903,49538.0
2016-01-21 15:00:00,40.14,40.14,39.86,39.88,69645.0,34.1903,34.1903,33.9518,33.9688,69645.0
2016-01-21 15:30:00,39.89,40.07,39.8,39.81,176078.0,33.9773,34.1307,33.9007,33.9092,176078.0
2016-01-22 09:30:00,40.46,40.94,40.38,40.94,78711.0,34.4629,34.8717,34.3947,34.8717,78711.0
2016-01-22 10:00:00,40.94,40.99,40.48,40.51,72576.0,34.8717,34.9143,34.4799,34.5055,72576.0
2016-01-22 10:30:00,40.51,40.56,40.12,40.14,78926.0,34.5055,34.548,34.1733,34.1903,78926.0
2016-01-22 11:00:00,40.16,40.47,40.05,40.4,66879.0,34.2073,34.4714,34.1136,34.4118,66879.0
2016-01-22 11:30:00,40.42,40.44,40.21,40.3,40797.0,34.4288,34.4458,34.2499,34.3266,40797.0
2016-01-22 12:00:00,40.29,40.36,40.16,40.3,42882.0,34.3181,34.3777,34.2073,34.3266,42882.0
2016-01-22 12:30:00,40.3,40.48,40.25,40.48,20502.0,34.3266,34.4799,34.284,34.4799,20502.0
2016-01-22 13:00:00,40.48,40.64,40.44,40.61,85363.0,34.4799,34.6162,34.4458,34.5906,85363.0
2016-01-22 13:30:00,40.62,40.92,40.62,40.91,61298.0,34.5991,34.8547,34.5991,34.8462,61298.0
2016-01-22 14:00:00,40.91,40.99,40.74,40.87,61067.0,34.8462,34.9143,34.7014,34.8121,61067.0
2016-01-22 14:30:00,40.87,40.92,40.74,40.9,46494.0,34.8121,34.8547,34.7014,34.8376,46494.0
2016-01-22 15:00:00,40.9,40.92,40.75,40.9,64198.0,34.8376,34.8547,34.7099,34.8376,64198.0
2016-01-22 15:30:00,40.9,40.99,40.82,40.97,171766.0,34.8376,34.9143,34.7695,34.8973,171766.0
2016-01-25 09:30:00,40.88,40.93,39.84,40.11,162342.0,34.8206,34.8632,33.9348,34.1647,162342.0
2016-01-25 10:00:00,40.11,40.53,40.1,40.45,43514.0,34.1647,34.5225,34.1562,34.4543,43514.0
2016-01-25 10:30:00,40.4,40.53,40.11,40.12,39123.0,34.4118,34.5225,34.1647,34.1733,39123.0
2016-01-25 11:00:00,40.1,40.1,39.87,40.05,58839.0,34.1562,34.1562,33.9603,34.1136,58839.0
2016-01-25 11:30:00,40.04,40.05,39.75,39.84,59039.0,34.1051,34.1136,33.8581,33.9348,59039.0
2016-01-25 12:00:00,39.83,39.93,39.59,39.77,108504.0,33.9262,34.0114,33.7218,33.8751,108504.0
2016-01-25 12:30:00,39.75,39.87,39.58,39.68,60440.0,33.8581,33.9603,33.7133,33.7985,60440.0
2016-01-25 13:00:00,39.68,39.7,39.47,39.54,92246.0,33.7985,33.8155,33.6196,33.6792,92246.0
2016-01-25 13:30:00,39.54,39.6,39.38,39.39,74335.0,33.6792,33.7303,33.5429,33.5515,74335.0
2016-01-25 14:00:00,39.39,39.48,39.35,39.47,88912.0,33.5515,33.6281,33.5174,33.6196,88912.0
2016-01-25 14:30:00,39.48,39.49,39.33,39.41,122272.0,33.6281,33.6366,33.5004,33.5685,122272.0
2016-01-25 15:00:00,39.4,39.42,38.96,38.98,175501.0,33.56,33.577,33.1852,33.2022,175501.0
2016-01-25 15:30:00,38.97,39.05,38.86,38.99,353387.0,33.1937,33.2619,33.1,33.2108,353387.0
2016-01-26 09:30:00,39.12,40.09,38.97,39.67,225960.0,33.3215,34.1477,33.1937,33.79,225960.0
2016-01-26 10:00:00,39.68,40.09,39.68,39.9,69974.0,33.7985,34.1477,33.7985,33.9859,69974.0
2016-01-26 10:30:00,39.91,40.05,39.87,39.9,67563.0,33.9944,34.1136,33.9603,33.9859,67563.0
2016-01-26 11:00:00,39.9,40.06,39.88,40.01,97295.0,33.9859,34.1222,33.9688,34.0796,97295.0
2016-01-26 11:30:00,39.99,40.09,39.89,40.05,67803.0,34.0625,34.1477,33.9773,34.1136,67803.0
2016-01-26 12:00:00,40.05,40.12,39.97,40.01,93313.0,34.1136,34.1733,34.0455,34.0796,93313.0
2016-01-26 12:30:00,40.02,40.08,39.9,39.97,56699.0,34.0881,34.1392,33.9859,34.0455,56699.0
2016-01-26 13:00:00,39.97,40.07,39.95,40.0,59864.0,34.0455,34.1307,34.0285,34.071,59864.0
2016-01-26 13:30:00,40.01,40.17,39.97,40.13,95948.0,34.0796,34.2158,34.0455,34.1818,95948.0
2016-01-26 14:00:00,40.13,40.14,39.94,39.97,79198.0,34.1818,34.1903,34.0199,34.0455,79198.0
2016-01-26 14:30:00,39.95,39.98,39.81,39.86,104507.0,34.0285,34.054,33.9092,33.9518,104507.0
2016-01-26 15:00:00,39.85,39.9,39.75,39.82,77967.0,33.9433,33.9859,33.8581,33.9177,77967.0
2016-01-26 15:30:00,39.82,39.98,39.79,39.97,282560.0,33.9177,34.054,33.8922,34.0455,282560.0
2016-01-27 09:30:00,39.9,40.1,39.7,39.94,102736.0,33.9859,34.1562,33.8155,34.0199,102736.0
2016-01-27 10:00:00,39.94,40.06,39.8,39.81,94269.0,34.0199,34.1222,33.9007,33.9092,94269.0
2016-01-27 10:30:00,39.83,39.88,39.69,39.79,59554.0,33.9262,33.9688,33.807,33.8922,59554.0
2016-01-27 11:00:00,39.8,39.97,39.74,39.94,48512.0,33.9007,34.0455,33.8496,34.0199,48512.0
2016-01-27 11:30:00,39.96,40.28,39.9,40.19,52413.0,34.037,34.3095,33.9859,34.2329,52413.0
2016-01-27 12:00:00,40.2,40.31,40.15,40.2,43994.0,34.2414,34.3351,34.1988,34.2414,43994.0
2016-01-27 12:30:00,40.21,40.23,40.09,40.09,26167.0,34.2499,34.267,34.1477,34.1477,26167.0
2016-01-27 13:00:00,40.09,40.14,40.01,40.03,33574.0,34.1477,34.1903,34.0796,34.0966,33574.0
2016-01-27 13:30:00,40.02,40.58,40.02,40.54,122998.0,34.0881,34.5651,34.0881,34.531,122998.0
2016-01-27 14:00:00,40.54,40.6,39.97,40.16,62076.0,34.531,34.5821,34.0455,34.2073,62076.0
2016-01-27 14:30:00,40.16,40.21,39.85,39.87,57100.0,34.2073,34.2499,33.9433,33.9603,57100.0
2016-01-27 15:00:00,39.88,39.91,39.53,39.69,67678.0,33.9688,33.9944,33.6707,33.807,67678.0
2016-01-27 15:30:00,39.66,39.85,39.63,39.81,258250.0,33.7814,33.9433,33.7559,33.9092,258250.0
2016-01-28 09:30:00,39.95,40.19,39.6,40.04,122102.0,34.0285,34.2329,33.7303,34.1051,122102.0
2016-01-28 10:00:00,40.04,40.14,39.03,39.06,214815.0,34.1051,34.1903,33.2448,33.2704,214815.0
2016-01-28 10:30:00,39.03,39.14,38.72,38.87,213791.0,33.2448,33.3385,32.9808,33.1085,213791.0
2016-01-28 11:00:00,38.88,39.07,38.61,38.63,165290.0,33.1171,33.2789,32.8871,32.9041,165290.0
2016-01-28 11:30:00,38.63,38.7,38.02,38.07,364455.0,32.9041,32.9637,32.3845,32.4271,364455.0
2016-01-28 12:00:00,38.04,38.35,38.04,38.22,171635.0,32.4016,32.6656,32.4016,32.5549,171635.0
2016-01-28 12:30:00,38.25,38.69,38.23,38.65,196233.0,32.5804,32.9552,32.5634,32.9211,196233.0
2016-01-28 13:00:00,38.64,38.68,38.39,38.59,109624.0,32.9126,32.9467,32.6997,32.87,109624.0
2016-01-28 13:30:00,38.6,38.72,38.43,38.43,134239.0,32.8786,32.9808,32.7338,32.7338,134239.0
2016-01-28 14:00:00,38.44,38.65,38.44,38.55,89973.0,32.7423,32.9211,32.7423,32.836,89973.0
2016-01-28 14:30:00,38.56,38.62,38.36,38.46,114633.0,32.8445,32.8956,32.6741,32.7593,114633.0
2016-01-28 15:00:00,38.47,38.53,38.33,38.41,200924.0,32.7678,32.8189,32.6486,32.7167,200924.0
2016-01-28 15:30:00,38.41,38.57,38.33,38.34,428057.0,32.7167,32.853,32.6486,32.6571,428057.0
2016-01-29 09:30:00,38.62,39.22,38.62,39.12,130086.0,32.8956,33.4067,32.8956,33.3215,130086.0
2016-01-29 10:00:00,39.09,39.44,39.09,39.32,97789.0,33.2959,33.5941,33.2959,33.4918,97789.0
2016-01-29 10:30:00,39.33,39.43,39.08,39.32,64798.0,33.5004,33.5855,33.2874,33.4918,64798.0
2016-01-29 11:00:00,39.34,39.5,39.32,39.47,82734.0,33.5089,33.6452,33.4918,33.6196,82734.0
2016-01-29 11:30:00,39.49,39.67,39.39,39.65,83616.0,33.6366,33.79,33.5515,33.7729,83616.0
2016-01-29 12:00:00,39.65,39.95,39.62,39.94,80721.0,33.7729,34.0285,33.7474,34.0199,80721.0
2016-01-29 12:30:00,39.94,40.0,39.82,39.99,67631.0,34.0199,34.071,33.9177,34.0625,67631.0
2016-01-29 13:00:00,40.0,40.02,39.81,39.85,106216.0,34.071,34.0881,33.9092,33.9433,106216.0
2016-01-29 13:30:00,39.85,40.01,39.82,39.9,114480.0,33.9433,34.0796,33.9177,33.9859,114480.0
2016-01-29 14:00:00,39.9,40.12,39.85,40.12,93859.0,33.9859,34.1733,33.9433,34.1733,93859.0
2016-01-29 14:30:00,40.11,40.26,40.05,40.16,132698.0,34.1647,34.2925,34.1136,34.2073,132698.0
2016-01-29 15:00:00,40.17,40.38,40.11,40.33,199735.0,34.2158,34.3947,34.1647,34.3521,199735.0
2016-01-29 15:30:00,40.32,40.53,40.2,40.52,440025.0,34.3436,34.5225,34.2414,34.514,440025.0
2016-02-01 09:30:00,40.25,40.59,39.85,40.13,133418.0,34.284,34.5736,33.9433,34.1818,133418.0
2016-02-01 10:00:00,40.14,40.6,40.07,40.53,60547.0,34.1903,34.5821,34.1307,34.5225,60547.0
2016-02-01 10:30:00,40.53,40.91,40.53,40.89,115640.0,34.5225,34.8462,34.5225,34.8291,115640.0
2016-02-01 11:00:00,40.87,41.18,40.79,41.15,142362.0,34.8121,35.0761,34.7439,35.0506,142362.0
2016-02-01 11:30:00,41.15,41.35,41.02,41.24,94531.0,35.0506,35.2209,34.9399,35.1272,94531.0
2016-02-01 12:00:00,41.22,41.28,40.95,41.0,72296.0,35.1102,35.1613,34.8802,34.9228,72296.0
2016-02-01 12:30:00,41.01,41.12,40.95,40.98,51599.0,34.9313,35.025,34.8802,34.9058,51599.0
2016-02-01 13:00:00,40.99,41.15,40.98,41.15,56769.0,34.9143,35.0506,34.9058,35.0506,56769.0
2016-02-01 13:30:00,41.14,41.14,40.91,41.08,69949.0,35.0421,35.0421,34.8462,34.991,69949.0
2016-02-01 14:00:00,41.08,41.13,40.96,41.12,57136.0,34.991,35.0336,34.8888,35.025,57136.0
2016-02-01 14:30:00,41.14,41.25,41.08,41.24,73837.0,35.0421,35.1358,34.991,35.1272,73837.0
2016-02-01 15:00:00,41.23,41.47,41.18,41.39,140576.0,35.1187,35.3232,35.0761,35.255,140576.0
2016-02-01 15:30:00,41.39,41.43,41.23,41.27,249695.0,35.255,35.2891,35.1187,35.1528,249695.0
2016-02-02 09:30:00,40.76,40.87,40.26,40.4,121622.0,34.7184,34.8121,34.2925,34.4118,121622.0
2016-02-02 10:00:00,40.4,40.52,40.01,40.05,178652.0,34.4118,34.514,34.0796,34.1136,178652.0
2016-02-02 10:30:00,40.05,40.17,39.85,40.04,160463.0,34.1136,34.2158,33.9433,34.1051,160463.0
2016-02-02 11:00:00,40.05,40.35,39.99,40.27,171251.0,34.1136,34.3692,34.0625,34.301,171251.0
2016-02-02 11:30:00,40.27,40.37,40.19,40.29,106173.0,34.301,34.3862,34.2329,34.3181,106173.0
2016-02-02 12:00:00,40.3,40.32,40.0,40.15,169998.0,34.3266,34.3436,34.071,34.1988,169998.0
2016-02-02 12:30:00,40.15,40.25,40.03,40.09,114404.0,34.1988,34.284,34.0966,34.1477,114404.0
2016-02-02 13:00:00,40.11,40.34,39.97,40.31,79444.0,34.1647,34.3606,34.0455,34.3351,79444.0
2016-02-02 13:30:00,40.31,40.48,40.23,40.42,113257.0,34.3351,34.4799,34.267,34.4288,113257.0
2016-02-02 14:00:00,40.41,40.49,40.34,40.37,187762.0,34.4203,34.4884,34.3606,34.3862,187762.0
2016-02-02 14:30:00,40.36,40.71,40.35,40.55,151644.0,34.3777,34.6758,34.3692,34.5395,151644.0
2016-02-02 15:00:00,40.54,40.57,40.25,40.35,139259.0,34.531,34.5566,34.284,34.3692,139259.0
2016-02-02 15:30:00,40.34,40.49,40.33,40.42,338544.0,34.3606,34.4884,34.3521,34.4288,338544.0
2016-02-03 09:30:00,40.91,41.63,40.81,41.12,151072.0,34.8462,35.4594,34.761,35.025,151072.0
2016-02-03 10:00:00,41.12,41.12,40.38,40.59,269942.0,35.025,35.025,34.3947,34.5736,269942.0
2016-02-03 10:30:00,40.58,40.88,40.28,40.81,236586.0,34.5651,34.8206,34.3095,34.761,236586.0
2016-02-03 11:00:00,40.8,41.02,40.44,41.01,134660.0,34.7525,34.9399,34.4458,34.9313,134660.0
2016-02-03 11:30:00,41.0,41.43,40.97,41.19,158357.0,34.9228,35.2891,34.8973,35.0847,158357.0
2016-02-03 12:00:00,41.21,41.45,41.16,41.28,127613.0,35.1017,35.3061,35.0591,35.1613,127613.0
2016-02-03 12:30:00,41.27,41.27,41.02,41.21,80177.0,35.1528,35.1528,34.9399,35.1017,80177.0
2016-02-03 13:00:00,41.2,41.33,41.05,41.25,151802.0,35.0932,35.2039,34.9654,35.1358,151802.0
2016-02-03 13:30:00,41.25,41.26,41.04,41.04,158131.0,35.1358,35.1443,34.9569,34.9569,158131.0
2016-02-03 14:00:00,41.05,41.59,41.04,41.54,126899.0,34.9654,35.4254,34.9569,35.3828,126899.0
2016-02-03 14:30:00,41.52,41.89,41.5,41.84,158344.0,35.3657,35.6809,35.3487,35.6383,158344.0
2016-02-03 15:00:00,41.84,41.97,41.75,41.78,221389.0,35.6383,35.749,35.5617,35.5872,221389.0
2016-02-03 15:30:00,41.79,42.06,41.69,42.05,520237.0,35.5957,35.8257,35.5105,35.8172,520237.0
2016-02-04 09:30:00,41.85,42.53,41.85,42.3,300562.0,35.6468,36.226,35.6468,36.0301,300562.0
2016-02-04 10:00:00,42.3,42.49,42.02,42.21,324456.0,36.0301,36.192,35.7916,35.9535,324456.0
2016-02-04 10:30:00,42.21,42.33,41.86,41.91,317723.0,35.9535,36.0557,35.6553,35.6979,317723.0
2016-02-04 11:00:00,41.93,42.05,41.53,41.63,199441.0,35.715,35.8172,35.3743,35.4594,199441.0
2016-02-04 11:30:00,41.62,41.62,41.18,41.2,221132.0,35.4509,35.4509,35.0761,35.0932,221132.0
2016-02-04 12:00:00,41.2,41.44,41.12,41.18,158176.0,35.0932,35.2976,35.025,35.0761,158176.0
2016-02-04 12:30:00,41.16,41.4,41.09,41.26,118077.0,35.0591,35.2635,34.9995,35.1443,118077.0
2016-02-04 13:00:00,41.26,41.4,41.14,41.2,118681.0,35.1443,35.2635,35.0421,35.0932,118681.0
2016-02-04 13:30:00,41.2,41.32,41.02,41.11,111455.0,35.0932,35.1954,34.9399,35.0165,111455.0
2016-02-04 14:00:00,41.11,41.29,40.94,41.26,129708.0,35.0165,35.1698,34.8717,35.1443,129708.0
2016-02-04 14:30:00,41.25,41.29,41.09,41.27,120315.0,35.1358,35.1698,34.9995,35.1528,120315.0
2016-02-04 15:00:00,41.27,41.4,41.19,41.28,167616.0,35.1528,35.2635,35.0847,35.1613,167616.0
2016-02-04 15:30:00,41.28,41.7,41.27,41.64,565883.0,35.1613,35.5191,35.1528,35.468,565883.0
2016-02-05 09:30:00,41.63,41.72,41.3,41.38,78029.0,35.4594,35.5361,35.1784,35.2465,78029.0
2016-02-05 10:00:00,41.39,41.6,41.29,41.33,84322.0,35.255,35.4339,35.1698,35.2039,84322.0
2016-02-05 10:30:00,41.33,41.58,41.09,41.1,136243.0,35.2039,35.4169,34.9995,35.008,136243.0
2016-02-05 11:00:00,41.11,41.16,40.85,40.89,40679.0,35.0165,35.0591,34.7951,34.8291,40679.0
2016-02-05 11:30:00,40.88,41.18,40.84,41.12,48221.0,34.8206,35.0761,34.7865,35.025,48221.0
2016-02-05 12:00:00,41.13,41.16,41.01,41.11,42189.0,35.0336,35.0591,34.9313,35.0165,42189.0
2016-02-05 12:30:00,41.1,41.13,40.9,40.97,52793.0,35.008,35.0336,34.8376,34.8973,52793.0
2016-02-05 13:00:00,40.98,41.07,40.94,40.99,37334.0,34.9058,34.9824,34.8717,34.9143,37334.0
2016-02-05 13:30:00,40.99,40.99,40.61,40.71,58171.0,34.9143,34.9143,34.5906,34.6758,58171.0
2016-02-05 14:00:00,40.72,40.78,40.59,40.62,40994.0,34.6843,34.7354,34.5736,34.5991,40994.0
2016-02-05 14:30:00,40.62,40.71,40.59,40.63,45338.0,34.5991,34.6758,34.5736,34.6077,45338.0
2016-02-05 15:00:00,40.63,40.69,40.55,40.59,128805.0,34.6077,34.6588,34.5395,34.5736,128805.0
2016-02-05 15:30:00,40.6,40.66,40.45,40.65,271582.0,34.5821,34.6332,34.4543,34.6247,271582.0
2016-02-08 09:30:00,40.21,40.28,39.07,39.16,124636.0,34.2499,34.3095,33.2789,33.3556,124636.0
2016-02-08 10:00:00,39.15,39.67,39.14,39.51,169079.0,33.347,33.79,33.3385,33.6537,169079.0
2016-02-08 10:30:00,39.51,39.86,39.44,39.6,74228.0,33.6537,33.9518,33.5941,33.7303,74228.0
2016-02-08 11:00:00,39.59,39.64,39.07,39.34,100220.0,33.7218,33.7644,33.2789,33.5089,100220.0
2016-02-08 11:30:00,39.34,39.34,39.13,39.3,81399.0,33.5089,33.5089,33.33,33.4748,81399.0
2016-02-08 12:00:00,39.32,39.46,39.27,39.35,71488.0,33.4918,33.6111,33.4492,33.5174,71488.0
2016-02-08 12:30:00,39.36,39.56,39.35,39.51,134985.0,33.5259,33.6963,33.5174,33.6537,134985.0
2016-02-08 13:00:00,39.52,39.6,39.26,39.33,53856.0,33.6622,33.7303,33.4407,33.5004,53856.0
2016-02-08 13:30:00,39.32,39.32,38.94,38.96,80887.0,33.4918,33.4918,33.1682,33.1852,80887.0
2016-02-08 14:00:00,38.96,39.09,38.91,38.99,66490.0,33.1852,33.2959,33.1426,33.2108,66490.0
2016-02-08 14:30:00,38.98,39.05,38.9,39.05,77920.0,33.2022,33.2619,33.1341,33.2619,77920.0
2016-02-08 15:00:00,39.04,39.23,39.0,39.22,136743.0,33.2533,33.4152,33.2193,33.4067,136743.0
2016-02-08 15:30:00,39.22,39.6,39.21,39.45,203702.0,33.4067,33.7303,33.3981,33.6026,203702.0
2016-02-09 09:30:00,38.98,40.18,38.95,40.05,171676.0,33.2022,34.2244,33.1767,34.1136,171676.0
2016-02-09 10:00:00,40.05,40.23,39.74,39.9,114017.0,34.1136,34.267,33.8496,33.9859,114017.0
2016-02-09 10:30:00,39.93,40.07,39.67,39.71,215347.0,34.0114,34.1307,33.79,33.824,215347.0
2016-02-09 11:00:00,39.71,40.31,39.7,40.26,172485.0,33.824,34.3351,33.8155,34.2925,172485.0
2016-02-09 11:30:00,40.25,40.34,40.01,40.01,120257.0,34.284,34.3606,34.0796,34.0796,120257.0
2016-02-09 12:00:00,40.03,40.31,39.98,40.11,67835.0,34.0966,34.3351,34.054,34.1647,67835.0
2016-02-09 12:30:00,40.08,40.34,40.04,40.29,82883.0,34.1392,34.3606,34.1051,34.3181,82883.0
2016-02-09 13:00:00,40.3,40.32,39.89,40.03,94249.0,34.3266,34.3436,33.9773,34.0966,94249.0
2016-02-09 13:30:00,40.03,40.16,39.79,39.88,217306.0,34.0966,34.2073,33.8922,33.9688,217306.0
2016-02-09 14:00:00,39.89,40.0,39.84,39.89,120315.0,33.9773,34.071,33.9348,33.9773,120315.0
2016-02-09 14:30:00,39.88,40.35,39.88,40.3,138016.0,33.9688,34.3692,33.9688,34.3266,138016.0
2016-02-09 15:00:00,40.32,40.69,40.28,40.58,127100.0,34.3436,34.6588,34.3095,34.5651,127100.0
2016-02-09 15:30:00,40.58,40.73,40.37,40.43,529181.0,34.5651,34.6928,34.3862,34.4373,529181.0
2016-02-10 09:30:00,46.0,46.0,41.65,43.5,526392.0,39.1817,39.1817,35.4765,37.0523,526392.0
2016-02-10 10:00:00,43.53,43.7,42.87,42.97,281327.0,37.0778,37.2226,36.5156,36.6008,281327.0
2016-02-10 10:30:00,42.96,43.47,42.06,43.32,517147.0,36.5923,37.0267,35.8257,36.8989,517147.0
2016-02-10 11:00:00,43.33,43.47,42.99,43.16,311661.0,36.9075,37.0267,36.6179,36.7627,311661.0
2016-02-10 11:30:00,43.17,43.23,42.87,43.15,125333.0,36.7712,36.8223,36.5156,36.7541,125333.0
2016-02-10 12:00:00,43.19,43.87,43.16,43.58,187118.0,36.7882,37.3674,36.7627,37.1204,187118.0
2016-02-10 12:30:00,43.57,43.88,43.34,43.55,220054.0,37.1119,37.3759,36.916,37.0949,220054.0
2016-02-10 13:00:00,43.57,43.65,43.34,43.58,124671.0,37.1119,37.18,36.916,37.1204,124671.0
2016-02-10 13:30:00,43.57,43.72,43.33,43.66,114760.0,37.1119,37.2397,36.9075,37.1885,114760.0
2016-02-10 14:00:00,43.67,43.77,43.44,43.58,201520.0,37.1971,37.2822,37.0012,37.1204,201520.0
2016-02-10 14:30:00,43.59,43.76,43.44,43.66,312179.0,37.1289,37.2737,37.0012,37.1885,312179.0
2016-02-10 15:00:00,43.62,43.76,43.46,43.5,205889.0,37.1545,37.2737,37.0182,37.0523,205889.0
2016-02-10 15:30:00,43.5,43.69,43.25,43.63,736965.0,37.0523,37.2141,36.8393,37.163,736965.0
2016-02-11 09:30:00,42.62,42.63,41.75,42.12,328882.0,36.3027,36.3112,35.5617,35.8768,328882.0
2016-02-11 10:00:00,42.11,42.75,42.02,42.1,200492.0,35.8683,36.4134,35.7916,35.8598,200492.0
2016-02-11 10:30:00,42.11,42.29,42.03,42.13,189118.0,35.8683,36.0216,35.8002,35.8853,189118.0
2016-02-11 11:00:00,42.14,42.33,42.02,42.16,192071.0,35.8938,36.0557,35.7916,35.9109,192071.0
2016-02-11 11:30:00,42.16,42.23,42.01,42.13,149253.0,35.9109,35.9705,35.7831,35.8853,149253.0
2016-02-11 12:00:00,42.12,42.3,42.0,42.2,93375.0,35.8768,36.0301,35.7746,35.945,93375.0
2016-02-11 12:30:00,42.23,42.42,42.08,42.39,114009.0,35.9705,36.1323,35.8427,36.1068,114009.0
2016-02-11 13:00:00,42.39,42.49,42.24,42.32,90802.0,36.1068,36.192,35.979,36.0472,90802.0
2016-02-11 13:30:00,42.3,42.41,42.18,42.38,101582.0,36.0301,36.1238,35.9279,36.0983,101582.0
2016-02-11 14:00:00,42.38,42.52,42.21,42.24,107897.0,36.0983,36.2175,35.9535,35.979,107897.0
2016-02-11 14:30:00,42.24,42.84,42.18,42.65,148888.0,35.979,36.4901,35.9279,36.3283,148888.0
2016-02-11 15:00:00,42.68,42.7,42.25,42.39,164018.0,36.3538,36.3708,35.9875,36.1068,164018.0
2016-02-11 15:30:00,42.37,42.6,42.27,42.31,547484.0,36.0898,36.2857,36.0046,36.0386,547484.0
2016-02-12 09:30:00,43.11,43.15,42.5,42.98,130400.0,36.7201,36.7541,36.2005,36.6093,130400.0
2016-02-12 10:00:00,42.97,43.29,42.67,43.16,120762.0,36.6008,36.8734,36.3453,36.7627,120762.0
2016-02-12 10:30:00,43.14,43.75,43.12,43.67,212572.0,36.7456,37.2652,36.7286,37.1971,212572.0
2016-02-12 11:00:00,43.7,44.08,43.64,43.98,163717.0,37.2226,37.5463,37.1715,37.4611,163717.0
2016-02-12 11:30:00,43.98,44.07,43.7,43.77,158972.0,37.4611,37.5378,37.2226,37.2822,158972.0
2016-02-12 12:00:00,43.78,43.92,43.65,43.75,118033.0,37.2908,37.41,37.18,37.2652,118033.0
2016-02-12 12:30:00,43.75,43.76,43.33,43.33,41582.0,37.2652,37.2737,36.9075,36.9075,41582.0
2016-02-12 13:00:00,43.33,43.47,43.27,43.29,56106.0,36.9075,37.0267,36.8564,36.8734,56106.0
2016-02-12 13:30:00,43.29,43.45,43.06,43.11,54130.0,36.8734,37.0097,36.6775,36.7201,54130.0
2016-02-12 14:00:00,43.11,43.39,43.1,43.26,76961.0,36.7201,36.9586,36.7116,36.8478,76961.0
2016-02-12 14:30:00,43.26,43.26,42.96,42.99,99498.0,36.8478,36.8478,36.5923,36.6179,99498.0
2016-02-12 15:00:00,42.98,43.21,42.96,43.21,136496.0,36.6093,36.8052,36.5923,36.8052,136496.0
2016-02-12 15:30:00,43.22,43.27,43.04,43.24,262319.0,36.8138,36.8564,36.6604,36.8308,262319.0
2016-02-16 09:30:00,43.57,43.89,43.18,43.21,131274.0,37.1119,37.3845,36.7797,36.8052,131274.0
2016-02-16 10:00:00,43.21,43.37,42.89,43.25,121044.0,36.8052,36.9415,36.5327,36.8393,121044.0
2016-02-16 10:30:00,43.25,43.39,42.97,42.98,124938.0,36.8393,36.9586,36.6008,36.6093,124938.0
2016-02-16 11:00:00,42.97,42.99,42.66,42.89,129096.0,36.6008,36.6179,36.3368,36.5327,129096.0
2016-02-16 11:30:00,42.89,43.02,42.83,43.0,109173.0,36.5327,36.6434,36.4816,36.6264,109173.0
2016-02-16 12:00:00,43.01,43.36,43.0,43.32,107333.0,36.6349,36.933,36.6264,36.8989,107333.0
2016-02-16 12:30:00,43.33,43.43,43.19,43.41,55798.0,36.9075,36.9926,36.7882,36.9756,55798.0
2016-02-16 13:00:00,43.41,43.57,43.41,43.55,55666.0,36.9756,37.1119,36.9756,37.0949,55666.0
2016-02-16 13:30:00,43.55,43.57,43.3,43.38,78505.0,37.0949,37.1119,36.8819,36.95,78505.0
2016-02-16 14:00:00,43.38,43.5,43.23,43.45,76217.0,36.95,37.0523,36.8223,37.0097,76217.0
2016-02-16 14:30:00,43.46,43.53,43.26,43.27,82372.0,37.0182,37.0778,36.8478,36.8564,82372.0
2016-02-16 15:00:00,43.28,43.42,43.14,43.41,116705.0,36.8649,36.9841,36.7456,36.9756,116705.0
2016-02-16 15:30:00,43.41,43.47,43.25,43.43,363990.0,36.9756,37.0267,36.8393,36.9926,363990.0
2016-02-17 09:30:00,43.6,43.74,43.14,43.14,123420.0,37.1374,37.2567,36.7456,36.7456,123420.0
2016-02-17 10:00:00,43.16,43.51,43.16,43.5,170713.0,36.7627,37.0608,36.7627,37.0523,170713.0
2016-02-17 10:30:00,43.5,43.54,43.26,43.26,143309.0,37.0523,37.0863,36.8478,36.8478,143309.0
2016-02-17 11:00:00,43.25,43.26,42.98,43.09,69262.0,36.8393,36.8478,36.6093,36.703,69262.0
2016-02-17 11:30:00,43.08,43.23,42.89,43.17,61267.0,36.6945,36.8223,36.5327,36.7712,61267.0
2016-02-17 12:00:00,43.2,43.22,43.02,43.07,43490.0,36.7967,36.8138,36.6434,36.686,43490.0
2016-02-17 12:30:00,43.1,43.26,43.01,43.09,41867.0,36.7116,36.8478,36.6349,36.703,41867.0
2016-02-17 13:00:00,43.09,43.2,43.08,43.19,39575.0,36.703,36.7967,36.6945,36.7882,39575.0
2016-02-17 13:30:00,43.2,43.28,43.08,43.2,37043.0,36.7967,36.8649,36.6945,36.7967,37043.0
2016-02-17 14:00:00,43.21,43.37,43.17,43.24,42896.0,36.8052,36.9415,36.7712,36.8308,42896.0
2016-02-17 14:30:00,43.23,43.24,42.98,42.98,86877.0,36.8223,36.8308,36.6093,36.6093,86877.0
2016-02-17 15:00:00,43.0,43.06,42.91,43.02,113718.0,36.6264,36.6775,36.5497,36.6434,113718.0
2016-02-17 15:30:00,43.01,43.11,42.96,43.09,251696.0,36.6349,36.7201,36.5923,36.703,251696.0
2016-02-18 09:30:00,42.36,42.98,42.15,42.71,206195.0,36.0812,36.6093,35.9024,36.3794,206195.0
2016-02-18 10:00:00,42.72,42.91,42.41,42.87,64755.0,36.3879,36.5497,36.1238,36.5156,64755.0
2016-02-18 10:30:00,42.87,43.16,42.8,43.05,69644.0,36.5156,36.7627,36.456,36.669,69644.0
2016-02-18 11:00:00,43.04,43.05,42.49,42.69,90735.0,36.6604,36.669,36.192,36.3623,90735.0
2016-02-18 11:30:00,42.68,43.21,42.68,43.21,105964.0,36.3538,36.8052,36.3538,36.8052,105964.0
2016-02-18 12:00:00,43.2,43.47,43.14,43.45,72897.0,36.7967,37.0267,36.7456,37.0097,72897.0
2016-02-18 12:30:00,43.45,43.45,43.25,43.3,98370.0,37.0097,37.0097,36.8393,36.8819,98370.0
2016-02-18 13:00:00,43.3,43.36,43.0,43.05,44430.0,36.8819,36.933,36.6264,36.669,44430.0
2016-02-18 13:30:00,43.05,43.06,42.86,42.97,49154.0,36.669,36.6775,36.5071,36.6008,49154.0
2016-02-18 14:00:00,42.97,43.09,42.95,42.99,50130.0,36.6008,36.703,36.5838,36.6179,50130.0
2016-02-18 14:30:00,42.99,43.13,42.92,42.98,58049.0,36.6179,36.7371,36.5582,36.6093,58049.0
2016-02-18 15:00:00,42.99,43.12,42.99,43.09,96729.0,36.6179,36.7286,36.6179,36.703,96729.0
2016-02-18 15:30:00,43.08,43.17,42.99,43.12,255869.0,36.6945,36.7712,36.6179,36.7286,255869.0
2016-02-19 09:30:00,43.47,44.49,43.05,43.36,356699.0,37.0267,37.8955,36.669,36.933,356699.0
2016-02-19 10:00:00,43.37,43.95,43.25,43.67,116704.0,36.9415,37.4356,36.8393,37.1971,116704.0
2016-02-19 10:30:00,43.68,43.75,43.31,43.31,103945.0,37.2056,37.2652,36.8904,36.8904,103945.0
2016-02-19 11:00:00,43.27,43.54,43.25,43.48,86550.0,36.8564,37.0863,36.8393,37.0352,86550.0
2016-02-19 11:30:00,43.51,43.53,43.2,43.32,92918.0,37.0608,37.0778,36.7967,36.8989,92918.0
2016-02-19 12:00:00,43.34,43.51,43.28,43.28,88967.0,36.916,37.0608,36.8649,36.8649,88967.0
2016-02-19 12:30:00,43.29,43.4,43.2,43.23,118052.0,36.8734,36.9671,36.7967,36.8223,118052.0
2016-02-19 13:00:00,43.23,43.39,43.18,43.32,82298.0,36.8223,36.9586,36.7797,36.8989,82298.0
2016-02-19 13:30:00,43.32,43.34,43.21,43.29,80740.0,36.8989,36.916,36.8052,36.8734,80740.0
2016-02-19 14:00:00,43.29,43.41,43.25,43.36,133859.0,36.8734,36.9756,36.8393,36.933,133859.0
2016-02-19 14:30:00,43.35,43.46,43.34,43.39,116596.0,36.9245,37.0182,36.916,36.9586,116596.0
2016-02-19 15:00:00,43.4,43.47,43.36,43.38,134446.0,36.9671,37.0267,36.933,36.95,134446.0
2016-02-19 15:30:00,43.38,43.44,43.28,43.29,423834.0,36.95,37.0012,36.8649,36.8734,423834.0
2016-02-22 09:30:00,43.79,44.3,43.79,44.0,91013.0,37.2993,37.7337,37.2993,37.4781,91013.0
2016-02-22 10:00:00,43.99,44.4,43.98,44.24,197931.0,37.4696,37.8189,37.4611,37.6826,197931.0
2016-02-22 10:30:00,44.23,44.59,44.22,44.31,87721.0,37.6741,37.9807,37.6655,37.7422,87721.0
2016-02-22 11:00:00,44.31,44.32,43.92,44.04,131255.0,37.7422,37.7507,37.41,37.5122,131255.0
2016-02-22 11:30:00,44.04,44.21,44.01,44.07,64797.0,37.5122,37.657,37.4867,37.5378,64797.0
2016-02-22 12:00:00,44.07,44.16,44.0,44.11,57229.0,37.5378,37.6144,37.4781,37.5718,57229.0
2016-02-22 12:30:00,44.1,44.17,44.02,44.04,58965.0,37.5633,37.623,37.4952,37.5122,58965.0
2016-02-22 13:00:00,44.04,44.32,44.03,44.3,93492.0,37.5122,37.7507,37.5037,37.7337,93492.0
2016-02-22 13:30:00,44.3,44.4,44.26,44.37,96068.0,37.7337,37.8189,37.6996,37.7933,96068.0
2016-02-22 14:00:00,44.37,44.38,44.26,44.3,92718.0,37.7933,37.8018,37.6996,37.7337,92718.0
2016-02-22 14:30:00,44.3,44.51,44.26,44.49,125328.0,37.7337,37.9126,37.6996,37.8955,125328.0
2016-02-22 15:00:00,44.5,44.77,44.49,44.73,232683.0,37.904,38.134,37.8955,38.0999,232683.0
2016-02-22 15:30:00,44.73,44.89,44.73,44.86,485160.0,38.0999,38.2362,38.0999,38.2107,485160.0
2016-02-23 09:30:00,44.61,44.83,44.35,44.37,108069.0,37.9977,38.1851,37.7763,37.7933,108069.0
2016-02-23 10:00:00,44.39,44.53,44.08,44.35,116540.0,37.8103,37.9296,37.5463,37.7763,116540.0
2016-02-23 10:30:00,44.35,44.47,43.96,43.98,96861.0,37.7763,37.8785,37.4441,37.4611,96861.0
2016-02-23 11:00:00,43.98,44.07,43.92,43.97,81979.0,37.4611,37.5378,37.41,37.4526,81979.0
2016-02-23 11:30:00,43.97,44.05,43.94,43.96,88765.0,37.4526,37.5207,37.427,37.4441,88765.0
2016-02-23 12:00:00,43.94,44.04,43.91,43.98,83917.0,37.427,37.5122,37.4015,37.4611,83917.0
2016-02-23 12:30:00,43.99,44.02,43.95,44.01,63841.0,37.4696,37.4952,37.4356,37.4867,63841.0
2016-02-23 13:00:00,44.01,44.1,43.98,44.01,76322.0,37.4867,37.5633,37.4611,37.4867,76322.0
2016-02-23 13:30:00,44.01,44.02,43.94,44.0,91267.0,37.4867,37.4952,37.427,37.4781,91267.0
2016-02-23 14:00:00,43.99,44.02,43.91,43.95,65388.0,37.4696,37.4952,37.4015,37.4356,65388.0
2016-02-23 14:30:00,43.96,44.01,43.94,43.97,80992.0,37.4441,37.4867,37.427,37.4526,80992.0
2016-02-23 15:00:00,43.97,44.08,43.93,44.02,110102.0,37.4526,37.5463,37.4185,37.4952,110102.0
2016-02-23 15:30:00,44.02,44.22,44.01,44.09,299359.0,37.4952,37.6655,37.4867,37.5548,299359.0
2016-02-24 09:30:00,43.72,44.26,43.47,44.14,146602.0,37.2397,37.6996,37.0267,37.5974,146602.0
2016-02-24 10:00:00,44.14,44.95,43.99,44.92,219615.0,37.5974,38.2873,37.4696,38.2618,219615.0
2016-02-24 10:30:00,44.92,45.14,44.73,45.03,159317.0,38.2618,38.4492,38.0999,38.3555,159317.0
2016-02-24 11:00:00,45.04,45.08,44.67,44.71,103975.0,38.364,38.3981,38.0488,38.0829,103975.0
2016-02-24 11:30:00,44.71,45.27,44.69,45.26,148653.0,38.0829,38.5599,38.0659,38.5514,148653.0
2016-02-24 12:00:00,45.27,45.36,44.98,44.98,132247.0,38.5599,38.6366,38.3129,38.3129,132247.0
2016-02-24 12:30:00,44.96,45.01,44.88,44.96,95293.0,38.2959,38.3384,38.2277,38.2959,95293.0
2016-02-24 13:00:00,44.97,45.04,44.64,44.64,67213.0,38.3044,38.364,38.0233,38.0233,67213.0
2016-02-24 13:30:00,44.66,44.86,44.66,44.76,79462.0,38.0403,38.2107,38.0403,38.1255,79462.0
2016-02-24 14:00:00,44.76,45.24,44.74,45.22,137846.0,38.1255,38.5344,38.1085,38.5173,137846.0
2016-02-24 14:30:00,45.23,45.32,45.14,45.16,97484.0,38.5258,38.6025,38.4492,38.4662,97484.0
2016-02-24 15:00:00,45.17,45.46,45.16,45.42,238274.0,38.4747,38.7217,38.4662,38.6877,238274.0
2016-02-24 15:30:00,45.42,45.61,45.4,45.53,360015.0,38.6877,38.8495,38.6706,38.7814,360015.0
2016-02-25 09:30:00,45.6,45.99,45.43,45.85,107322.0,38.841,39.1732,38.6962,39.0539,107322.0
2016-02-25 10:00:00,45.86,46.04,45.48,45.99,182505.0,39.0625,39.2158,38.7388,39.1732,182505.0
2016-02-25 10:30:00,45.99,46.0,45.27,45.27,174704.0,39.1732,39.1817,38.5599,38.5599,174704.0
2016-02-25 11:00:00,45.26,45.66,45.26,45.52,77687.0,38.5514,38.8921,38.5514,38.7728,77687.0
2016-02-25 11:30:00,45.52,45.65,45.44,45.63,80181.0,38.7728,38.8836,38.7047,38.8665,80181.0
2016-02-25 12:00:00,45.65,45.76,45.48,45.73,99470.0,38.8836,38.9773,38.7388,38.9517,99470.0
2016-02-25 12:30:00,45.72,45.82,45.56,45.8,89249.0,38.9432,39.0284,38.8069,39.0113,89249.0
2016-02-25 13:00:00,45.82,45.95,45.79,45.84,85981.0,39.0284,39.1391,39.0028,39.0454,85981.0
2016-02-25 13:30:00,45.83,45.97,45.8,45.93,83830.0,39.0369,39.1561,39.0113,39.1221,83830.0
2016-02-25 14:00:00,45.92,46.14,45.88,46.07,125607.0,39.1136,39.301,39.0795,39.2413,125607.0
2016-02-25 14:30:00,46.07,46.17,46.0,46.05,107576.0,39.2413,39.3265,39.1817,39.2243,107576.0
2016-02-25 15:00:00,46.05,46.28,46.03,46.26,122053.0,39.2243,39.4202,39.2073,39.4032,122053.0
2016-02-25 15:30:00,46.25,46.39,46.08,46.37,389052.0,39.3946,39.5139,39.2498,39.4969,389052.0
2016-02-26 09:30:00,46.49,46.59,46.24,46.38,90307.0,39.5991,39.6843,39.3861,39.5054,90307.0
2016-02-26 10:00:00,46.35,46.36,46.02,46.16,126705.0,39.4798,39.4883,39.1987,39.318,126705.0
2016-02-26 10:30:00,46.14,46.4,46.14,46.26,59623.0,39.301,39.5224,39.301,39.4032,59623.0
2016-02-26 11:00:00,46.25,46.53,46.23,46.31,77936.0,39.3946,39.6331,39.3776,39.4458,77936.0
2016-02-26 11:30:00,46.3,46.5,46.21,46.44,49969.0,39.4372,39.6076,39.3606,39.5565,49969.0
2016-02-26 12:00:00,46.42,46.44,46.26,46.4,49892.0,39.5394,39.5565,39.4032,39.5224,49892.0
2016-02-26 12:30:00,46.4,46.41,46.29,46.34,43745.0,39.5224,39.5309,39.4287,39.4713,43745.0
2016-02-26 13:00:00,46.33,46.36,46.28,46.32,72463.0,39.4628,39.4883,39.4202,39.4543,72463.0
2016-02-26 13:30:00,46.32,46.34,46.1,46.15,60679.0,39.4543,39.4713,39.2669,39.3095,60679.0
2016-02-26 14:00:00,46.14,46.38,46.14,46.35,78415.0,39.301,39.5054,39.301,39.4798,78415.0
2016-02-26 14:30:00,46.35,46.35,46.24,46.28,98304.0,39.4798,39.4798,39.3861,39.4202,98304.0
2016-02-26 15:00:00,46.28,46.4,46.24,46.24,85359.0,39.4202,39.5224,39.3861,39.3861,85359.0
2016-02-26 15:30:00,46.25,46.31,46.19,46.26,293932.0,39.3946,39.4458,39.3435,39.4032,293932.0
2016-02-29 09:30:00,46.29,46.42,46.09,46.29,62186.0,39.4287,39.5394,39.2584,39.4287,62186.0
2016-02-29 10:00:00,46.29,46.38,46.04,46.09,80150.0,39.4287,39.5054,39.2158,39.2584,80150.0
2016-02-29 10:30:00,46.09,46.42,46.09,46.34,56735.0,39.2584,39.5394,39.2584,39.4713,56735.0
2016-02-29 11:00:00,46.36,46.46,46.29,46.37,46104.0,39.4883,39.5735,39.4287,39.4969,46104.0
2016-02-29 11:30:00,46.38,46.61,46.37,46.49,40079.0,39.5054,39.7013,39.4969,39.5991,40079.0
2016-02-29 12:00:00,46.5,46.53,46.46,46.48,34077.0,39.6076,39.6331,39.5735,39.5906,34077.0
2016-02-29 12:30:00,46.48,46.48,46.28,46.4,40324.0,39.5906,39.5906,39.4202,39.5224,40324.0
2016-02-29 13:00:00,46.39,46.56,46.37,46.5,67731.0,39.5139,39.6587,39.4969,39.6076,67731.0
2016-02-29 13:30:00,46.49,46.56,46.3,46.5,59778.0,39.5991,39.6587,39.4372,39.6076,59778.0
2016-02-29 14:00:00,46.51,46.58,46.26,46.35,65696.0,39.6161,39.6757,39.4032,39.4798,65696.0
2016-02-29 14:30:00,46.36,46.36,46.12,46.12,63969.0,39.4883,39.4883,39.2839,39.2839,63969.0
2016-02-29 15:00:00,46.12,46.12,45.92,45.99,107689.0,39.2839,39.2839,39.1136,39.1732,107689.0
2016-02-29 15:30:00,45.98,46.06,45.72,45.73,351403.0,39.1647,39.2328,38.9432,38.9517,351403.0
2016-03-01 09:30:00,46.06,46.25,45.13,45.13,129250.0,39.2328,39.3946,38.4407,38.4407,129250.0
2016-03-01 10:00:00,45.15,45.53,45.11,45.45,162042.0,38.4577,38.7814,38.4236,38.7132,162042.0
2016-03-01 10:30:00,45.44,45.7,45.31,45.36,110381.0,38.7047,38.9262,38.594,38.6366,110381.0
2016-03-01 11:00:00,45.36,45.84,45.36,45.8,93103.0,38.6366,39.0454,38.6366,39.0113,93103.0
2016-03-01 11:30:00,45.8,46.13,45.8,46.1,40295.0,39.0113,39.2924,39.0113,39.2669,40295.0
2016-03-01 12:00:00,46.09,46.22,46.01,46.13,34660.0,39.2584,39.3691,39.1902,39.2924,34660.0
2016-03-01 12:30:00,46.13,46.21,46.09,46.13,34014.0,39.2924,39.3606,39.2584,39.2924,34014.0
2016-03-01 13:00:00,46.11,46.11,45.97,46.09,45004.0,39.2754,39.2754,39.1561,39.2584,45004.0
2016-03-01 13:30:00,46.09,46.27,46.08,46.18,43214.0,39.2584,39.4117,39.2498,39.335,43214.0
2016-03-01 14:00:00,46.18,46.35,46.16,46.32,48417.0,39.335,39.4798,39.318,39.4543,48417.0
2016-03-01 14:30:00,46.33,46.46,46.25,46.41,42223.0,39.4628,39.5735,39.3946,39.5309,42223.0
2016-03-01 15:00:00,46.41,46.62,46.38,46.59,77127.0,39.5309,39.7098,39.5054,39.6843,77127.0
2016-03-01 15:30:00,46.58,46.59,46.3,46.37,351761.0,39.6757,39.6843,39.4372,39.4969,351761.0
2016-03-02 09:30:00,46.04,46.32,45.73,46.06,143272.0,39.3254,39.5645,39.0606,39.3425,143272.0
2016-03-02 10:00:00,46.09,46.53,46.09,46.38,52331.0,39.3681,39.7439,39.3681,39.6158,52331.0
2016-03-02 10:30:00,46.37,46.42,46.11,46.37,70657.0,39.6073,39.65,39.3852,39.6073,70657.0
2016-03-02 11:00:00,46.36,46.43,46.21,46.3,91953.0,39.5987,39.6585,39.4706,39.5475,91953.0
2016-03-02 11:30:00,46.32,46.33,46.16,46.16,63741.0,39.5645,39.5731,39.4279,39.4279,63741.0
2016-03-02 12:00:00,46.15,46.18,45.97,46.07,42524.0,39.4193,39.445,39.2656,39.351,42524.0
2016-03-02 12:30:00,46.07,46.17,46.05,46.1,70997.0,39.351,39.4364,39.3339,39.3766,70997.0
2016-03-02 13:00:00,46.12,46.22,46.02,46.2,83907.0,39.3937,39.4791,39.3083,39.4621,83907.0
2016-03-02 13:30:00,46.2,46.35,46.13,46.2,116866.0,39.4621,39.5902,39.4023,39.4621,116866.0
2016-03-02 14:00:00,46.21,46.39,46.19,46.35,73747.0,39.4706,39.6243,39.4535,39.5902,73747.0
2016-03-02 14:30:00,46.34,46.48,46.34,46.47,57130.0,39.5816,39.7012,39.5816,39.6927,57130.0
2016-03-02 15:00:00,46.46,46.51,46.39,46.41,66902.0,39.6841,39.7268,39.6243,39.6414,66902.0
2016-03-02 15:30:00,46.41,46.57,46.38,46.51,165093.0,39.6414,39.7781,39.6158,39.7268,165093.0
2016-03-03 09:30:00,46.49,46.49,45.9,45.99,73991.0,39.7098,39.7098,39.2058,39.2827,73991.0
2016-03-03 10:00:00,46.0,46.15,45.91,46.14,136923.0,39.2912,39.4193,39.2143,39.4108,136923.0
2016-03-03 10:30:00,46.13,46.32,46.12,46.2,89274.0,39.4023,39.5645,39.3937,39.4621,89274.0
2016-03-03 11:00:00,46.19,46.35,46.0,46.02,85554.0,39.4535,39.5902,39.2912,39.3083,85554.0
2016-03-03 11:30:00,46.01,46.11,45.96,46.11,118600.0,39.2998,39.3852,39.2571,39.3852,118600.0
2016-03-03 12:00:00,46.12,46.32,46.11,46.25,108556.0,39.3937,39.5645,39.3852,39.5048,108556.0
2016-03-03 12:30:00,46.26,46.27,46.12,46.18,69545.0,39.5133,39.5218,39.3937,39.445,69545.0
2016-03-03 13:00:00,46.17,46.26,46.17,46.22,55236.0,39.4364,39.5133,39.4364,39.4791,55236.0
2016-03-03 13:30:00,46.23,46.4,46.17,46.2,90363.0,39.4877,39.6329,39.4364,39.4621,90363.0
2016-03-03 14:00:00,46.2,46.21,46.16,46.2,80304.0,39.4621,39.4706,39.4279,39.4621,80304.0
2016-03-03 14:30:00,46.2,46.26,46.16,46.24,114097.0,39.4621,39.5133,39.4279,39.4962,114097.0
2016-03-03 15:00:00,46.24,46.27,46.17,46.21,171800.0,39.4962,39.5218,39.4364,39.4706,171800.0
2016-03-03 15:30:00,46.21,46.54,46.19,46.52,482467.0,39.4706,39.7525,39.4535,39.7354,482467.0
2016-03-04 09:30:00,46.37,46.64,45.54,45.57,132072.0,39.6073,39.8379,38.8983,38.9239,132072.0
2016-03-04 10:00:00,45.58,45.96,45.58,45.96,118093.0,38.9325,39.2571,38.9325,39.2571,118093.0
2016-03-04 10:30:00,45.96,46.01,45.77,45.82,147348.0,39.2571,39.2998,39.0948,39.1375,147348.0
2016-03-04 11:00:00,45.85,46.0,45.77,45.77,91239.0,39.1631,39.2912,39.0948,39.0948,91239.0
2016-03-04 11:30:00,45.76,45.86,45.62,45.86,56396.0,39.0862,39.1716,38.9666,39.1716,56396.0
2016-03-04 12:00:00,45.86,45.88,45.66,45.66,59888.0,39.1716,39.1887,39.0008,39.0008,59888.0
2016-03-04 12:30:00,45.67,45.77,45.57,45.77,114573.0,39.0093,39.0948,38.9239,39.0948,114573.0
2016-03-04 13:00:00,45.77,45.9,45.67,45.9,63212.0,39.0948,39.2058,39.0093,39.2058,63212.0
2016-03-04 13:30:00,45.9,46.0,45.84,45.85,44709.0,39.2058,39.2912,39.1546,39.1631,44709.0
2016-03-04 14:00:00,45.84,45.86,45.59,45.65,63719.0,39.1546,39.1716,38.941,38.9923,63719.0
2016-03-04 14:30:00,45.64,45.68,45.47,45.57,70743.0,38.9837,39.0179,38.8385,38.9239,70743.0
2016-03-04 15:00:00,45.57,45.76,45.52,45.76,61115.0,38.9239,39.0862,38.8812,39.0862,61115.0
2016-03-04 15:30:00,45.75,45.82,45.64,45.66,219613.0,39.0777,39.1375,38.9837,39.0008,219613.0
2016-03-07 09:30:00,45.36,45.63,45.3,45.42,61009.0,38.7446,38.9752,38.6933,38.7958,61009.0
2016-03-07 10:00:00,45.39,46.02,45.39,45.66,82178.0,38.7702,39.3083,38.7702,39.0008,82178.0
2016-03-07 10:30:00,45.69,45.85,45.55,45.8,63535.0,39.0264,39.1631,38.9068,39.1204,63535.0
2016-03-07 11:00:00,45.81,45.96,45.68,45.82,152993.0,39.1289,39.2571,39.0179,39.1375,152993.0
2016-03-07 11:30:00,45.83,45.85,45.74,45.78,105950.0,39.146,39.1631,39.0691,39.1033,105950.0
2016-03-07 12:00:00,45.78,45.79,45.55,45.7,102932.0,39.1033,39.1118,38.9068,39.035,102932.0
2016-03-07 12:30:00,45.71,45.82,45.69,45.74,65385.0,39.0435,39.1375,39.0264,39.0691,65385.0
2016-03-07 13:00:00,45.74,45.78,45.68,45.77,63048.0,39.0691,39.1033,39.0179,39.0948,63048.0
2016-03-07 13:30:00,45.76,45.79,45.65,45.75,29206.0,39.0862,39.1118,38.9923,39.0777,29206.0
2016-03-07 14:00:00,45.76,45.94,45.71,45.73,54988.0,39.0862,39.24,39.0435,39.0606,54988.0
2016-03-07 14:30:00,45.73,45.79,45.58,45.78,46366.0,39.0606,39.1118,38.9325,39.1033,46366.0
2016-03-07 15:00:00,45.78,45.95,45.74,45.93,69579.0,39.1033,39.2485,39.0691,39.2314,69579.0
2016-03-07 15:30:00,45.94,46.04,45.88,46.04,415699.0,39.24,39.3254,39.1887,39.3254,415699.0
2016-03-08 09:30:00,45.62,45.93,45.45,45.66,87087.0,38.9666,39.2314,38.8214,39.0008,87087.0
2016-03-08 10:00:00,45.64,45.79,45.36,45.37,43775.0,38.9837,39.1118,38.7446,38.7531,43775.0
2016-03-08 10:30:00,45.36,45.55,45.27,45.41,67829.0,38.7446,38.9068,38.6677,38.7873,67829.0
2016-03-08 11:00:00,45.44,45.52,45.22,45.27,39918.0,38.8129,38.8812,38.625,38.6677,39918.0
2016-03-08 11:30:00,45.27,45.65,45.27,45.52,34808.0,38.6677,38.9923,38.6677,38.8812,34808.0
2016-03-08 12:00:00,45.5,45.6,45.42,45.53,56943.0,38.8641,38.9496,38.7958,38.8898,56943.0
2016-03-08 12:30:00,45.53,45.59,45.43,45.45,44804.0,38.8898,38.941,38.8043,38.8214,44804.0
2016-03-08 13:00:00,45.44,45.54,45.39,45.54,39770.0,38.8129,38.8983,38.7702,38.8983,39770.0
2016-03-08 13:30:00,45.55,45.67,45.52,45.54,47919.0,38.9068,39.0093,38.8812,38.8983,47919.0
2016-03-08 14:00:00,45.53,45.63,45.44,45.52,65666.0,38.8898,38.9752,38.8129,38.8812,65666.0
2016-03-08 14:30:00,45.51,45.57,45.38,45.39,77251.0,38.8727,38.9239,38.7616,38.7702,77251.0
2016-03-08 15:00:00,45.39,45.5,45.36,45.39,74786.0,38.7702,38.8641,38.7446,38.7702,74786.0
2016-03-08 15:30:00,45.39,45.51,45.36,45.43,159844.0,38.7702,38.8727,38.7446,38.8043,159844.0
2016-03-09 09:30:00,45.76,45.89,45.48,45.87,74720.0,39.0862,39.1973,38.8471,39.1802,74720.0
2016-03-09 10:00:00,45.9,45.95,45.69,45.77,35624.0,39.2058,39.2485,39.0264,39.0948,35624.0
2016-03-09 10:30:00,45.79,45.92,45.53,45.56,39558.0,39.1118,39.2229,38.8898,38.9154,39558.0
2016-03-09 11:00:00,45.57,45.78,45.51,45.75,46981.0,38.9239,39.1033,38.8727,39.0777,46981.0
2016-03-09 11:30:00,45.76,46.02,45.67,45.99,39927.0,39.0862,39.3083,39.0093,39.2827,39927.0
2016-03-09 12:00:00,45.97,45.99,45.87,45.93,19125.0,39.2656,39.2827,39.1802,39.2314,19125.0
2016-03-09 12:30:00,45.93,45.93,45.57,45.6,39132.0,39.2314,39.2314,38.9239,38.9496,39132.0
2016-03-09 13:00:00,45.6,45.67,45.54,45.67,38195.0,38.9496,39.0093,38.8983,39.0093,38195.0
2016-03-09 13:30:00,45.68,45.92,45.68,45.87,34748.0,39.0179,39.2229,39.0179,39.1802,34748.0
2016-03-09 14:00:00,45.86,45.96,45.86,45.92,88631.0,39.1716,39.2571,39.1716,39.2229,88631.0
2016-03-09 14:30:00,45.92,45.95,45.85,45.89,28962.0,39.2229,39.2485,39.1631,39.1973,28962.0
2016-03-09 15:00:00,45.88,45.9,45.78,45.85,55292.0,39.1887,39.2058,39.1033,39.1631,55292.0
2016-03-09 15:30:00,45.84,45.92,45.8,45.87,194286.0,39.1546,39.2229,39.1204,39.1802,194286.0
2016-03-10 09:30:00,45.89,46.17,45.89,46.02,85145.0,39.1973,39.4364,39.1973,39.3083,85145.0
2016-03-10 10:00:00,46.01,46.16,45.94,45.96,69704.0,39.2998,39.4279,39.24,39.2571,69704.0
2016-03-10 10:30:00,45.93,46.02,45.75,45.82,59677.0,39.2314,39.3083,39.0777,39.1375,59677.0
2016-03-10 11:00:00,45.84,45.95,45.58,45.69,42178.0,39.1546,39.2485,38.9325,39.0264,42178.0
2016-03-10 11:30:00,45.71,45.89,45.59,45.82,43986.0,39.0435,39.1973,38.941,39.1375,43986.0
2016-03-10 12:00:00,45.8,45.91,45.64,45.88,49055.0,39.1204,39.2143,38.9837,39.1887,49055.0
2016-03-10 12:30:00,45.89,45.91,45.55,45.57,40162.0,39.1973,39.2143,38.9068,38.9239,40162.0
2016-03-10 13:00:00,45.59,45.65,45.44,45.61,34552.0,38.941,38.9923,38.8129,38.9581,34552.0
2016-03-10 13:30:00,45.59,45.65,45.44,45.47,81729.0,38.941,38.9923,38.8129,38.8385,81729.0
2016-03-10 14:00:00,45.48,45.55,45.2,45.55,76101.0,38.8471,38.9068,38.6079,38.9068,76101.0
2016-03-10 14:30:00,45.56,45.98,45.43,45.98,102700.0,38.9154,39.2741,38.8043,39.2741,102700.0
2016-03-10 15:00:00,45.97,46.04,45.86,45.97,88674.0,39.2656,39.3254,39.1716,39.2656,88674.0
2016-03-10 15:30:00,45.95,45.95,45.8,45.94,140134.0,39.2485,39.2485,39.1204,39.24,140134.0
2016-03-11 09:30:00,46.43,46.48,46.0,46.07,70624.0,39.6585,39.7012,39.2912,39.351,70624.0
2016-03-11 10:00:00,46.08,46.23,45.87,45.99,182007.0,39.3596,39.4877,39.1802,39.2827,182007.0
2016-03-11 10:30:00,46.0,46.36,45.93,46.34,117446.0,39.2912,39.5987,39.2314,39.5816,117446.0
2016-03-11 11:00:00,46.35,46.67,46.33,46.63,45665.0,39.5902,39.8635,39.5731,39.8293,45665.0
2016-03-11 11:30:00,46.63,46.66,46.46,46.47,53928.0,39.8293,39.855,39.6841,39.6927,53928.0
2016-03-11 12:00:00,46.47,46.82,46.44,46.75,58037.0,39.6927,39.9916,39.667,39.9318,58037.0
2016-03-11 12:30:00,46.75,46.75,46.52,46.52,106925.0,39.9318,39.9318,39.7354,39.7354,106925.0
2016-03-11 13:00:00,46.53,46.6,46.46,46.55,109324.0,39.7439,39.8037,39.6841,39.761,109324.0
2016-03-11 13:30:00,46.56,46.82,46.56,46.8,43471.0,39.7695,39.9916,39.7695,39.9745,43471.0
2016-03-11 14:00:00,46.8,46.82,46.68,46.78,55201.0,39.9745,39.9916,39.872,39.9575,55201.0
2016-03-11 14:30:00,46.79,46.91,46.76,46.86,71098.0,39.966,40.0685,39.9404,40.0258,71098.0
2016-03-11 15:00:00,46.85,46.95,46.81,46.84,74345.0,40.0173,40.1027,39.9831,40.0087,74345.0
2016-03-11 15:30:00,46.84,47.0,46.8,46.95,173805.0,40.0087,40.1454,39.9745,40.1027,173805.0
2016-03-14 09:30:00,46.66,47.23,46.63,46.79,107805.0,39.855,40.3418,39.8293,39.966,107805.0
2016-03-14 10:00:00,46.79,46.88,46.68,46.69,47456.0,39.966,40.0429,39.872,39.8806,47456.0
2016-03-14 10:30:00,46.67,46.83,46.61,46.65,34646.0,39.8635,40.0002,39.8123,39.8464,34646.0
2016-03-14 11:00:00,46.67,46.76,46.59,46.72,28760.0,39.8635,39.9404,39.7952,39.9062,28760.0
2016-03-14 11:30:00,46.73,46.76,46.66,46.69,35839.0,39.9148,39.9404,39.855,39.8806,35839.0
2016-03-14 12:00:00,46.67,46.81,46.6,46.73,27662.0,39.8635,39.9831,39.8037,39.9148,27662.0
2016-03-14 12:30:00,46.75,46.9,46.71,46.75,36204.0,39.9318,40.06,39.8977,39.9318,36204.0
2016-03-14 13:00:00,46.76,46.85,46.74,46.8,27802.0,39.9404,40.0173,39.9233,39.9745,27802.0
2016-03-14 13:30:00,46.79,46.85,46.6,46.61,37498.0,39.966,40.0173,39.8037,39.8123,37498.0
2016-03-14 14:00:00,46.61,46.74,46.54,46.7,43204.0,39.8123,39.9233,39.7525,39.8891,43204.0
2016-03-14 14:30:00,46.7,46.76,46.61,46.63,26207.0,39.8891,39.9404,39.8123,39.8293,26207.0
2016-03-14 15:00:00,46.63,46.76,46.59,46.75,57942.0,39.8293,39.9404,39.7952,39.9318,57942.0
2016-03-14 15:30:00,46.75,46.78,46.54,46.54,214395.0,39.9318,39.9575,39.7525,39.7525,214395.0
2016-03-15 09:30:00,46.19,46.52,46.14,46.41,93039.0,39.4535,39.7354,39.4108,39.6414,93039.0
2016-03-15 10:00:00,46.41,46.5,46.34,46.42,43880.0,39.6414,39.7183,39.5816,39.65,43880.0
2016-03-15 10:30:00,46.41,46.48,46.35,46.46,48349.0,39.6414,39.7012,39.5902,39.6841,48349.0
2016-03-15 11:00:00,46.46,46.61,46.43,46.5,91980.0,39.6841,39.8123,39.6585,39.7183,91980.0
2016-03-15 11:30:00,46.52,46.56,46.37,46.38,73576.0,39.7354,39.7695,39.6073,39.6158,73576.0
2016-03-15 12:00:00,46.38,46.53,46.38,46.51,20538.0,39.6158,39.7439,39.6158,39.7268,20538.0
2016-03-15 12:30:00,46.5,46.57,46.4,46.43,22129.0,39.7183,39.7781,39.6329,39.6585,22129.0
2016-03-15 13:00:00,46.43,46.49,46.4,46.41,25776.0,39.6585,39.7098,39.6329,39.6414,25776.0
2016-03-15 13:30:00,46.41,46.46,46.27,46.36,26984.0,39.6414,39.6841,39.5218,39.5987,26984.0
2016-03-15 14:00:00,46.35,46.48,46.32,46.33,39209.0,39.5902,39.7012,39.5645,39.5731,39209.0
2016-03-15 14:30:00,46.33,46.38,46.27,46.34,57734.0,39.5731,39.6158,39.5218,39.5816,57734.0
2016-03-15 15:00:00,46.34,46.4,46.28,46.39,78247.0,39.5816,39.6329,39.5304,39.6243,78247.0
2016-03-15 15:30:00,46.39,46.41,46.25,46.4,241078.0,39.6243,39.6414,39.5048,39.6329,241078.0
2016-03-16 09:30:00,46.17,46.4,45.86,46.28,37224.0,39.4364,39.6329,39.1716,39.5304,37224.0
2016-03-16 10:00:00,46.25,46.29,46.08,46.17,18010.0,39.5048,39.5389,39.3596,39.4364,18010.0
2016-03-16 10:30:00,46.2,46.22,46.11,46.14,59323.0,39.4621,39.4791,39.3852,39.4108,59323.0
2016-03-16 11:00:00,46.13,46.32,46.07,46.24,49617.0,39.4023,39.5645,39.351,39.4962,49617.0
2016-03-16 11:30:00,46.25,46.36,46.22,46.29,40569.0,39.5048,39.5987,39.4791,39.5389,40569.0
2016-03-16 12:00:00,46.3,46.43,46.28,46.32,55019.0,39.5475,39.6585,39.5304,39.5645,55019.0
2016-03-16 12:30:00,46.32,46.51,46.32,46.5,48741.0,39.5645,39.7268,39.5645,39.7183,48741.0
2016-03-16 13:00:00,46.49,46.49,46.38,46.45,39250.0,39.7098,39.7098,39.6158,39.6756,39250.0
2016-03-16 13:30:00,46.45,46.48,46.23,46.3,59348.0,39.6756,39.7012,39.4877,39.5475,59348.0
2016-03-16 14:00:00,46.38,46.83,46.33,46.78,64575.0,39.6158,40.0002,39.5731,39.9575,64575.0
2016-03-16 14:30:00,46.79,46.98,46.68,46.68,185782.0,39.966,40.1283,39.872,39.872,185782.0
2016-03-16 15:00:00,46.69,46.92,46.68,46.92,118756.0,39.8806,40.077,39.872,40.077,118756.0
2016-03-16 15:30:00,46.91,46.95,46.7,46.71,289786.0,40.0685,40.1027,39.8891,39.8977,289786.0
2016-03-17 09:30:00,46.77,47.2,46.5,47.08,108122.0,39.9489,40.3162,39.7183,40.2137,108122.0
2016-03-17 10:00:00,47.09,47.16,46.81,46.88,75906.0,40.2222,40.282,39.9831,40.0429,75906.0
2016-03-17 10:30:00,46.87,46.96,46.79,46.82,88045.0,40.0343,40.1112,39.966,39.9916,88045.0
2016-03-17 11:00:00,46.82,46.87,46.73,46.77,101837.0,39.9916,40.0343,39.9148,39.9489,101837.0
2016-03-17 11:30:00,46.77,46.91,46.75,46.87,138812.0,39.9489,40.0685,39.9318,40.0343,138812.0
2016-03-17 12:00:00,46.87,47.02,46.78,47.0,70304.0,40.0343,40.1625,39.9575,40.1454,70304.0
2016-03-17 12:30:00,47.01,47.1,46.92,46.96,124724.0,40.1539,40.2308,40.077,40.1112,124724.0
2016-03-17 13:00:00,46.96,46.99,46.85,46.91,57985.0,40.1112,40.1368,40.0173,40.0685,57985.0
2016-03-17 13:30:00,46.92,47.18,46.87,47.18,67549.0,40.077,40.2991,40.0343,40.2991,67549.0
2016-03-17 14:00:00,47.18,47.24,47.09,47.21,62072.0,40.2991,40.3504,40.2222,40.3247,62072.0
2016-03-17 14:30:00,47.22,47.22,47.06,47.08,71699.0,40.3333,40.3333,40.1966,40.2137,71699.0
2016-03-17 15:00:00,47.08,47.26,47.07,47.26,97724.0,40.2137,40.3675,40.2052,40.3675,97724.0
2016-03-17 15:30:00,47.25,47.31,47.16,47.24,317797.0,40.3589,40.4102,40.282,40.3504,317797.0
2016-03-18 09:30:00,47.2,47.41,47.07,47.08,320998.0,40.3162,40.4956,40.2052,40.2137,320998.0
2016-03-18 10:00:00,47.07,47.2,46.94,47.08,84305.0,40.2052,40.3162,40.0941,40.2137,84305.0
2016-03-18 10:30:00,47.08,47.28,47.07,47.22,79429.0,40.2137,40.3845,40.2052,40.3333,79429.0
2016-03-18 11:00:00,47.2,47.32,47.2,47.22,67124.0,40.3162,40.4187,40.3162,40.3333,67124.0
2016-03-18 11:30:00,47.23,47.3,47.21,47.22,57730.0,40.3418,40.4016,40.3247,40.3333,57730.0
2016-03-18 12:00:00,47.23,47.24,47.05,47.06,27325.0,40.3418,40.3504,40.1881,40.1966,27325.0
2016-03-18 12:30:00,47.04,47.16,47.01,47.14,29992.0,40.1795,40.282,40.1539,40.265,29992.0
2016-03-18 13:00:00,47.14,47.16,47.0,47.02,39590.0,40.265,40.282,40.1454,40.1625,39590.0
2016-03-18 13:30:00,47.01,47.01,46.88,46.98,33533.0,40.1539,40.1539,40.0429,40.1283,33533.0
2016-03-18 14:00:00,46.98,47.0,46.9,46.95,47703.0,40.1283,40.1454,40.06,40.1027,47703.0
2016-03-18 14:30:00,46.95,47.02,46.94,46.97,35771.0,40.1027,40.1625,40.0941,40.1198,35771.0
2016-03-18 15:00:00,46.98,47.18,46.97,47.1,47694.0,40.1283,40.2991,40.1198,40.2308,47694.0
2016-03-18 15:30:00,47.1,47.21,47.05,47.11,262313.0,40.2308,40.3247,40.1881,40.2393,262313.0
2016-03-21 09:30:00,47.01,47.33,46.79,47.05,37344.0,40.1539,40.4272,39.966,40.1881,37344.0
2016-03-21 10:00:00,47.03,47.25,47.02,47.22,49385.0,40.171,40.3589,40.1625,40.3333,49385.0
2016-03-21 10:30:00,47.21,47.26,47.09,47.16,50333.0,40.3247,40.3675,40.2222,40.282,50333.0
2016-03-21 11:00:00,47.18,47.26,47.13,47.14,34630.0,40.2991,40.3675,40.2564,40.265,34630.0
2016-03-21 11:30:00,47.17,47.27,47.11,47.17,63605.0,40.2906,40.376,40.2393,40.2906,63605.0
2016-03-21 12:00:00,47.17,47.26,47.16,47.21,44435.0,40.2906,40.3675,40.282,40.3247,44435.0
2016-03-21 12:30:00,47.22,47.29,47.07,47.12,72464.0,40.3333,40.3931,40.2052,40.2479,72464.0
2016-03-21 13:00:00,47.12,47.12,46.99,47.08,32551.0,40.2479,40.2479,40.1368,40.2137,32551.0
2016-03-21 13:30:00,47.07,47.09,47.0,47.02,41243.0,40.2052,40.2222,40.1454,40.1625,41243.0
2016-03-21 14:00:00,47.02,47.17,47.02,47.11,48363.0,40.1625,40.2906,40.1625,40.2393,48363.0
2016-03-21 14:30:00,47.1,47.2,47.08,47.2,47843.0,40.2308,40.3162,40.2137,40.3162,47843.0
2016-03-21 15:00:00,47.2,47.2,47.14,47.18,57634.0,40.3162,40.3162,40.265,40.2991,57634.0
2016-03-21 15:30:00,47.17,47.25,47.09,47.23,210135.0,40.2906,40.3589,40.2222,40.3418,210135.0
2016-03-22 09:30:00,47.06,47.77,46.86,47.77,96685.0,40.1966,40.8031,40.0258,40.8031,96685.0
2016-03-22 10:00:00,47.72,48.19,47.72,48.11,122715.0,40.7604,41.1618,40.7604,41.0935,122715.0
2016-03-22 10:30:00,48.08,48.39,47.92,48.13,217657.0,41.0679,41.3327,40.9312,41.1106,217657.0
2016-03-22 11:00:00,48.15,48.21,47.96,47.98,135635.0,41.1277,41.1789,40.9654,40.9824,135635.0
2016-03-22 11:30:00,47.99,48.12,47.98,48.1,44455.0,40.991,41.102,40.9824,41.0849,44455.0
2016-03-22 12:00:00,48.11,48.23,48.05,48.21,41938.0,41.0935,41.196,41.0422,41.1789,41938.0
2016-03-22 12:30:00,48.21,48.43,48.21,48.41,63935.0,41.1789,41.3668,41.1789,41.3497,63935.0
2016-03-22 13:00:00,48.4,48.59,48.36,48.57,80932.0,41.3412,41.5035,41.307,41.4864,80932.0
2016-03-22 13:30:00,48.57,48.65,48.48,48.57,66907.0,41.4864,41.5547,41.4095,41.4864,66907.0
2016-03-22 14:00:00,48.58,48.7,48.53,48.62,112476.0,41.4949,41.5974,41.4522,41.5291,112476.0
2016-03-22 14:30:00,48.62,48.79,48.57,48.57,81728.0,41.5291,41.6743,41.4864,41.4864,81728.0
2016-03-22 15:00:00,48.57,48.61,48.47,48.56,87455.0,41.4864,41.5206,41.401,41.4779,87455.0
2016-03-22 15:30:00,48.56,48.61,48.43,48.54,272075.0,41.4779,41.5206,41.3668,41.4608,272075.0
2016-03-23 09:30:00,48.39,48.39,47.61,48.26,127588.0,41.3327,41.3327,40.6664,41.2216,127588.0
2016-03-23 10:00:00,48.25,48.51,48.19,48.26,160684.0,41.2131,41.4352,41.1618,41.2216,160684.0
2016-03-23 10:30:00,48.25,48.4,48.15,48.17,80147.0,41.2131,41.3412,41.1277,41.1447,80147.0
2016-03-23 11:00:00,48.16,48.29,48.08,48.16,68460.0,41.1362,41.2472,41.0679,41.1362,68460.0
2016-03-23 11:30:00,48.15,48.2,47.91,47.94,43388.0,41.1277,41.1704,40.9227,40.9483,43388.0
2016-03-23 12:00:00,47.95,48.09,47.86,48.09,37952.0,40.9568,41.0764,40.88,41.0764,37952.0
2016-03-23 12:30:00,48.06,48.13,48.02,48.09,23022.0,41.0508,41.1106,41.0166,41.0764,23022.0
2016-03-23 13:00:00,48.11,48.14,48.02,48.06,28746.0,41.0935,41.1191,41.0166,41.0508,28746.0
2016-03-23 13:30:00,48.07,48.08,47.94,47.94,27137.0,41.0593,41.0679,40.9483,40.9483,27137.0
2016-03-23 14:00:00,47.94,48.01,47.81,47.82,42750.0,40.9483,41.0081,40.8372,40.8458,42750.0
2016-03-23 14:30:00,47.83,47.86,47.68,47.69,41732.0,40.8543,40.88,40.7262,40.7347,41732.0
2016-03-23 15:00:00,47.69,47.74,47.66,47.72,53480.0,40.7347,40.7775,40.7091,40.7604,53480.0
2016-03-23 15:30:00,47.72,47.85,47.7,47.75,213919.0,40.7604,40.8714,40.7433,40.786,213919.0
2016-03-24 09:30:00,47.42,47.67,47.28,47.64,129056.0,40.5041,40.7177,40.3845,40.692,129056.0
2016-03-24 10:00:00,47.61,47.81,47.53,47.53,87153.0,40.6664,40.8372,40.5981,40.5981,87153.0
2016-03-24 10:30:00,47.54,47.63,47.29,47.31,44805.0,40.6066,40.6835,40.3931,40.4102,44805.0
2016-03-24 11:00:00,47.32,47.36,47.21,47.28,31619.0,40.4187,40.4529,40.3247,40.3845,31619.0
2016-03-24 11:30:00,47.29,47.34,47.09,47.11,44334.0,40.3931,40.4358,40.2222,40.2393,44334.0
2016-03-24 12:00:00,47.11,47.14,46.97,47.01,40839.0,40.2393,40.265,40.1198,40.1539,40839.0
2016-03-24 12:30:00,47.01,47.14,46.95,47.12,38228.0,40.1539,40.265,40.1027,40.2479,38228.0
2016-03-24 13:00:00,47.11,47.18,47.1,47.16,21629.0,40.2393,40.2991,40.2308,40.282,21629.0
2016-03-24 13:30:00,47.14,47.32,47.14,47.32,17556.0,40.265,40.4187,40.265,40.4187,17556.0
2016-03-24 14:00:00,47.32,47.41,47.23,47.41,27992.0,40.4187,40.4956,40.3418,40.4956,27992.0
2016-03-24 14:30:00,47.4,47.4,47.16,47.21,56417.0,40.487,40.487,40.282,40.3247,56417.0
2016-03-24 15:00:00,47.2,47.27,47.18,47.22,49191.0,40.3162,40.376,40.2991,40.3333,49191.0
2016-03-24 15:30:00,47.23,47.3,47.11,47.3,207517.0,40.3418,40.4016,40.2393,40.4016,207517.0
2016-03-28 09:30:00,47.34,47.46,47.04,47.39,31617.0,40.4358,40.5383,40.1795,40.4785,31617.0
2016-03-28 10:00:00,47.38,47.55,47.31,47.33,18635.0,40.47,40.6152,40.4102,40.4272,18635.0
2016-03-28 10:30:00,47.33,47.75,47.29,47.66,58214.0,40.4272,40.786,40.3931,40.7091,58214.0
2016-03-28 11:00:00,47.65,47.67,47.44,47.63,56504.0,40.7006,40.7177,40.5212,40.6835,56504.0
2016-03-28 11:30:00,47.65,47.7,47.52,47.6,52441.0,40.7006,40.7433,40.5895,40.6579,52441.0
2016-03-28 12:00:00,47.59,47.74,47.58,47.72,32859.0,40.6493,40.7775,40.6408,40.7604,32859.0
2016-03-28 12:30:00,47.74,47.89,47.71,47.84,29215.0,40.7775,40.9056,40.7518,40.8629,29215.0
2016-03-28 13:00:00,47.83,47.86,47.7,47.77,28524.0,40.8543,40.88,40.7433,40.8031,28524.0
2016-03-28 13:30:00,47.77,47.97,47.75,47.92,25633.0,40.8031,40.9739,40.786,40.9312,25633.0
2016-03-28 14:00:00,47.91,47.92,47.82,47.83,40181.0,40.9227,40.9312,40.8458,40.8543,40181.0
2016-03-28 14:30:00,47.83,47.89,47.78,47.82,45074.0,40.8543,40.9056,40.8116,40.8458,45074.0
2016-03-28 15:00:00,47.82,47.88,47.78,47.8,52807.0,40.8458,40.897,40.8116,40.8287,52807.0
2016-03-28 15:30:00,47.8,47.89,47.76,47.82,164876.0,40.8287,40.9056,40.7945,40.8458,164876.0
2016-03-29 09:30:00,47.77,47.77,47.25,47.69,58700.0,40.8031,40.8031,40.3589,40.7347,58700.0
2016-03-29 10:00:00,47.69,47.99,47.69,47.78,80352.0,40.7347,40.991,40.7347,40.8116,80352.0
2016-03-29 10:30:00,47.78,47.91,47.74,47.88,65177.0,40.8116,40.9227,40.7775,40.897,65177.0
2016-03-29 11:00:00,47.89,47.93,47.78,47.84,31933.0,40.9056,40.9397,40.8116,40.8629,31933.0
2016-03-29 11:30:00,47.83,47.87,47.64,47.65,48709.0,40.8543,40.8885,40.692,40.7006,48709.0
2016-03-29 12:00:00,47.66,48.0,47.66,47.96,34520.0,40.7091,40.9995,40.7091,40.9654,34520.0
2016-03-29 12:30:00,47.99,48.39,47.99,48.37,85841.0,40.991,41.3327,40.991,41.3156,85841.0
2016-03-29 13:00:00,48.36,48.4,48.11,48.13,64187.0,41.307,41.3412,41.0935,41.1106,64187.0
2016-03-29 13:30:00,48.13,48.14,48.02,48.11,38619.0,41.1106,41.1191,41.0166,41.0935,38619.0
2016-03-29 14:00:00,48.12,48.23,48.08,48.22,37034.0,41.102,41.196,41.0679,41.1874,37034.0
2016-03-29 14:30:00,48.21,48.32,48.15,48.22,32131.0,41.1789,41.2729,41.1277,41.1874,32131.0
2016-03-29 15:00:00,48.22,48.35,48.19,48.3,47369.0,41.1874,41.2985,41.1618,41.2558,47369.0
2016-03-29 15:30:00,48.32,48.37,48.22,48.36,156862.0,41.2729,41.3156,41.1874,41.307,156862.0
2016-03-30 09:30:00,48.51,48.64,47.4,47.44,108137.0,41.4352,41.5462,40.487,40.5212,108137.0
2016-03-30 10:00:00,47.44,47.86,47.39,47.86,110679.0,40.5212,40.88,40.4785,40.88,110679.0
2016-03-30 10:30:00,47.87,48.05,47.75,47.83,75804.0,40.8885,41.0422,40.786,40.8543,75804.0
2016-03-30 11:00:00,47.83,48.25,47.81,48.21,83655.0,40.8543,41.2131,40.8372,41.1789,83655.0
2016-03-30 11:30:00,48.22,48.24,48.07,48.23,35983.0,41.1874,41.2045,41.0593,41.196,35983.0
2016-03-30 12:00:00,48.22,48.23,47.8,47.82,56170.0,41.1874,41.196,40.8287,40.8458,56170.0
2016-03-30 12:30:00,47.82,47.98,47.81,47.95,40131.0,40.8458,40.9824,40.8372,40.9568,40131.0
2016-03-30 13:00:00,47.94,48.02,47.86,47.9,60942.0,40.9483,41.0166,40.88,40.9141,60942.0
2016-03-30 13:30:00,47.9,48.12,47.88,48.06,67498.0,40.9141,41.102,40.897,41.0508,67498.0
2016-03-30 14:00:00,48.06,48.12,47.89,48.02,88098.0,41.0508,41.102,40.9056,41.0166,88098.0
2016-03-30 14:30:00,48.02,48.03,47.92,48.0,56202.0,41.0166,41.0252,40.9312,40.9995,56202.0
2016-03-30 15:00:00,48.01,48.22,47.99,48.21,75148.0,41.0081,41.1874,40.991,41.1789,75148.0
2016-03-30 15:30:00,48.21,48.21,48.01,48.04,170132.0,41.1789,41.1789,41.0081,41.0337,170132.0
2016-03-31 09:30:00,48.06,48.06,47.72,47.98,57694.0,41.0508,41.0508,40.7604,40.9824,57694.0
2016-03-31 10:00:00,47.96,48.22,47.87,48.02,59238.0,40.9654,41.1874,40.8885,41.0166,59238.0
2016-03-31 10:30:00,48.01,48.17,47.96,48.1,37621.0,41.0081,41.1447,40.9654,41.0849,37621.0
2016-03-31 11:00:00,48.11,48.28,48.04,48.14,32133.0,41.0935,41.2387,41.0337,41.1191,32133.0
2016-03-31 11:30:00,48.13,48.34,48.11,48.24,42110.0,41.1106,41.2899,41.0935,41.2045,42110.0
2016-03-31 12:00:00,48.23,48.38,48.21,48.25,38435.0,41.196,41.3241,41.1789,41.2131,38435.0
2016-03-31 12:30:00,48.25,48.27,48.11,48.19,47418.0,41.2131,41.2302,41.0935,41.1618,47418.0
2016-03-31 13:00:00,48.2,48.36,48.17,48.27,76997.0,41.1704,41.307,41.1447,41.2302,76997.0
2016-03-31 13:30:00,48.27,48.27,48.0,48.03,39391.0,41.2302,41.2302,40.9995,41.0252,39391.0
2016-03-31 14:00:00,48.02,48.1,47.99,48.01,47150.0,41.0166,41.0849,40.991,41.0081,47150.0
2016-03-31 14:30:00,48.01,48.1,47.97,48.02,28770.0,41.0081,41.0849,40.9739,41.0166,28770.0
2016-03-31 15:00:00,48.02,48.09,48.01,48.02,60397.0,41.0166,41.0764,41.0081,41.0166,60397.0
2016-03-31 15:30:00,48.02,48.11,47.96,48.02,347612.0,41.0166,41.0935,40.9654,41.0166,347612.0
2016-04-01 09:30:00,47.91,48.1,47.84,48.08,62683.0,40.9227,41.0849,40.8629,41.0679,62683.0
2016-04-01 10:00:00,48.07,48.33,47.91,48.24,57962.0,41.0593,41.2814,40.9227,41.2045,57962.0
2016-04-01 10:30:00,48.23,48.31,48.19,48.29,93616.0,41.196,41.2643,41.1618,41.2472,93616.0
2016-04-01 11:00:00,48.3,48.31,48.12,48.16,49122.0,41.2558,41.2643,41.102,41.1362,49122.0
2016-04-01 11:30:00,48.17,48.28,48.16,48.23,35243.0,41.1447,41.2387,41.1362,41.196,35243.0
2016-04-01 12:00:00,48.23,48.27,48.07,48.22,41058.0,41.196,41.2302,41.0593,41.1874,41058.0
2016-04-01 12:30:00,48.21,48.25,48.14,48.17,42860.0,41.1789,41.2131,41.1191,41.1447,42860.0
2016-04-01 13:00:00,48.16,48.25,48.12,48.25,58786.0,41.1362,41.2131,41.102,41.2131,58786.0
2016-04-01 13:30:00,48.22,48.36,48.19,48.2,73103.0,41.1874,41.307,41.1618,41.1704,73103.0
2016-04-01 14:00:00,48.2,48.28,48.19,48.28,25665.0,41.1704,41.2387,41.1618,41.2387,25665.0
2016-04-01 14:30:00,48.28,48.29,48.23,48.25,62653.0,41.2387,41.2472,41.196,41.2131,62653.0
2016-04-01 15:00:00,48.25,48.33,48.23,48.33,57303.0,41.2131,41.2814,41.196,41.2814,57303.0
2016-04-01 15:30:00,48.32,48.56,48.32,48.5,133362.0,41.2729,41.4779,41.2729,41.4266,133362.0
2016-04-04 09:30:00,48.67,48.96,48.4,48.69,62056.0,41.5718,41.8195,41.3412,41.5889,62056.0
2016-04-04 10:00:00,48.68,48.87,48.57,48.8,52072.0,41.5804,41.7426,41.4864,41.6829,52072.0
2016-04-04 10:30:00,48.79,48.8,48.5,48.5,33412.0,41.6743,41.6829,41.4266,41.4266,33412.0
2016-04-04 11:00:00,48.5,48.71,48.5,48.67,54703.0,41.4266,41.606,41.4266,41.5718,54703.0
2016-04-04 11:30:00,48.67,48.76,48.64,48.71,48011.0,41.5718,41.6487,41.5462,41.606,48011.0
2016-04-04 12:00:00,48.72,48.74,48.59,48.6,19797.0,41.6145,41.6316,41.5035,41.512,19797.0
2016-04-04 12:30:00,48.58,48.62,48.52,48.61,20415.0,41.4949,41.5291,41.4437,41.5206,20415.0
2016-04-04 13:00:00,48.61,48.66,48.58,48.66,23636.0,41.5206,41.5633,41.4949,41.5633,23636.0
2016-04-04 13:30:00,48.65,48.74,48.59,48.64,23483.0,41.5547,41.6316,41.5035,41.5462,23483.0
2016-04-04 14:00:00,48.62,48.63,48.49,48.58,61491.0,41.5291,41.5377,41.4181,41.4949,61491.0
2016-04-04 14:30:00,48.59,48.69,48.56,48.63,40237.0,41.5035,41.5889,41.4779,41.5377,40237.0
2016-04-04 15:00:00,48.62,48.66,48.56,48.57,66069.0,41.5291,41.5633,41.4779,41.4864,66069.0
2016-04-04 15:30:00,48.58,48.65,48.57,48.65,191857.0,41.4949,41.5547,41.4864,41.5547,191857.0
2016-04-05 09:30:00,48.18,48.7,48.13,48.53,60545.0,41.1533,41.5974,41.1106,41.4522,60545.0
2016-04-05 10:00:00,48.56,48.65,48.17,48.35,151394.0,41.4779,41.5547,41.1447,41.2985,151394.0
2016-04-05 10:30:00,48.34,48.35,47.9,48.04,96091.0,41.2899,41.2985,40.9141,41.0337,96091.0
2016-04-05 11:00:00,48.04,48.19,47.98,48.16,73353.0,41.0337,41.1618,40.9824,41.1362,73353.0
2016-04-05 11:30:00,48.15,48.3,48.03,48.23,60839.0,41.1277,41.2558,41.0252,41.196,60839.0
2016-04-05 12:00:00,48.23,48.33,48.14,48.23,57342.0,41.196,41.2814,41.1191,41.196,57342.0
2016-04-05 12:30:00,48.23,48.27,48.01,48.1,77761.0,41.196,41.2302,41.0081,41.0849,77761.0
2016-04-05 13:00:00,48.1,48.17,48.04,48.05,60326.0,41.0849,41.1447,41.0337,41.0422,60326.0
2016-04-05 13:30:00,48.06,48.13,47.96,48.05,28692.0,41.0508,41.1106,40.9654,41.0422,28692.0
2016-04-05 14:00:00,48.06,48.37,48.04,48.36,43104.0,41.0508,41.3156,41.0337,41.307,43104.0
2016-04-05 14:30:00,48.36,48.36,48.19,48.2,96123.0,41.307,41.307,41.1618,41.1704,96123.0
2016-04-05 15:00:00,48.2,48.33,48.13,48.3,114491.0,41.1704,41.2814,41.1106,41.2558,114491.0
2016-04-05 15:30:00,48.3,48.31,48.14,48.28,462427.0,41.2558,41.2643,41.1191,41.2387,462427.0
2016-04-06 09:30:00,48.31,48.88,48.05,48.64,96267.0,41.2643,41.7512,41.0422,41.5462,96267.0
2016-04-06 10:00:00,48.66,48.81,48.47,48.66,158145.0,41.5633,41.6914,41.401,41.5633,158145.0
2016-04-06 10:30:00,48.67,48.86,48.51,48.85,71882.0,41.5718,41.7341,41.4352,41.7256,71882.0
2016-04-06 11:00:00,48.85,48.85,48.72,48.81,108784.0,41.7256,41.7256,41.6145,41.6914,108784.0
2016-04-06 11:30:00,48.81,48.94,48.76,48.82,70366.0,41.6914,41.8024,41.6487,41.6999,70366.0
2016-04-06 12:00:00,48.82,48.94,48.78,48.94,136026.0,41.6999,41.8024,41.6658,41.8024,136026.0
2016-04-06 12:30:00,48.93,49.13,48.83,49.1,114847.0,41.7939,41.9647,41.7085,41.9391,114847.0
2016-04-06 13:00:00,49.1,49.28,49.1,49.14,87693.0,41.9391,42.0929,41.9391,41.9733,87693.0
2016-04-06 13:30:00,49.13,49.23,49.03,49.19,71778.0,41.9647,42.0501,41.8793,42.016,71778.0
2016-04-06 14:00:00,49.2,49.46,49.16,49.46,163025.0,42.0245,42.2466,41.9904,42.2466,163025.0
2016-04-06 14:30:00,49.46,49.63,49.44,49.52,190420.0,42.2466,42.3918,42.2295,42.2979,190420.0
2016-04-06 15:00:00,49.5,49.69,49.34,49.68,151710.0,42.2808,42.4431,42.1441,42.4345,151710.0
2016-04-06 15:30:00,49.68,49.77,49.64,49.76,292470.0,42.4345,42.5114,42.4004,42.5028,292470.0
2016-04-07 09:30:00,49.45,49.53,49.04,49.45,79916.0,42.2381,42.3064,41.8879,42.2381,79916.0
2016-04-07 10:00:00,49.47,49.49,49.09,49.1,84965.0,42.2551,42.2722,41.9306,41.9391,84965.0
2016-04-07 10:30:00,49.09,49.4,49.09,49.29,92204.0,41.9306,42.1954,41.9306,42.1014,92204.0
2016-04-07 11:00:00,49.3,49.4,49.23,49.31,84544.0,42.1099,42.1954,42.0501,42.1185,84544.0
2016-04-07 11:30:00,49.32,49.43,49.3,49.34,62939.0,42.127,42.221,42.1099,42.1441,62939.0
2016-04-07 12:00:00,49.33,49.33,49.04,49.06,67704.0,42.1356,42.1356,41.8879,41.9049,67704.0
2016-04-07 12:30:00,49.08,49.28,48.96,49.26,55986.0,41.922,42.0929,41.8195,42.0758,55986.0
2016-04-07 13:00:00,49.24,49.25,49.1,49.17,84569.0,42.0587,42.0672,41.9391,41.9989,84569.0
2016-04-07 13:30:00,49.18,49.22,48.98,49.04,46781.0,42.0074,42.0416,41.8366,41.8879,46781.0
2016-04-07 14:00:00,49.04,49.05,48.91,49.02,59839.0,41.8879,41.8964,41.7768,41.8708,59839.0
2016-04-07 14:30:00,49.01,49.02,48.74,48.76,72643.0,41.8622,41.8708,41.6316,41.6487,72643.0
2016-04-07 15:00:00,48.75,48.96,48.75,48.86,79335.0,41.6402,41.8195,41.6402,41.7341,79335.0
2016-04-07 15:30:00,48.85,49.01,48.83,49.0,240517.0,41.7256,41.8622,41.7085,41.8537,240517.0
2016-04-08 09:30:00,49.35,49.58,49.12,49.42,122277.0,42.1526,42.3491,41.9562,42.2124,122277.0
2016-04-08 10:00:00,49.42,49.68,49.17,49.28,104312.0,42.2124,42.4345,41.9989,42.0929,104312.0
2016-04-08 10:30:00,49.29,49.43,49.26,49.43,63525.0,42.1014,42.221,42.0758,42.221,63525.0
2016-04-08 11:00:00,49.46,49.54,49.29,49.34,42458.0,42.2466,42.3149,42.1014,42.1441,42458.0
2016-04-08 11:30:00,49.33,49.36,49.13,49.34,40713.0,42.1356,42.1612,41.9647,42.1441,40713.0
2016-04-08 12:00:00,49.33,49.37,49.08,49.09,241868.0,42.1356,42.1697,41.922,41.9306,241868.0
2016-04-08 12:30:00,49.09,49.4,49.05,49.33,53585.0,41.9306,42.1954,41.8964,42.1356,53585.0
2016-04-08 13:00:00,49.32,49.45,49.32,49.43,45735.0,42.127,42.2381,42.127,42.221,45735.0
2016-04-08 13:30:00,49.42,49.57,49.34,49.46,124841.0,42.2124,42.3406,42.1441,42.2466,124841.0
2016-04-08 14:00:00,49.45,49.48,49.32,49.46,48796.0,42.2381,42.2637,42.127,42.2466,48796.0
2016-04-08 14:30:00,49.47,49.49,49.34,49.41,65640.0,42.2551,42.2722,42.1441,42.2039,65640.0
2016-04-08 15:00:00,49.4,49.47,49.34,49.41,174767.0,42.1954,42.2551,42.1441,42.2039,174767.0
2016-04-08 15:30:00,49.4,49.55,49.34,49.53,325111.0,42.1954,42.3235,42.1441,42.3064,325111.0
2016-04-11 09:30:00,49.8,50.25,49.51,49.85,127139.0,42.537,42.9214,42.2893,42.5797,127139.0
2016-04-11 10:00:00,49.84,50.04,49.84,49.99,266057.0,42.5712,42.742,42.5712,42.6993,266057.0
2016-04-11 10:30:00,49.99,50.02,49.68,49.75,85954.0,42.6993,42.7249,42.4345,42.4943,85954.0
2016-04-11 11:00:00,49.74,49.89,49.66,49.68,81769.0,42.4858,42.6139,42.4174,42.4345,81769.0
2016-04-11 11:30:00,49.68,49.77,49.36,49.73,168362.0,42.4345,42.5114,42.1612,42.4772,168362.0
2016-04-11 12:00:00,49.71,49.76,49.53,49.67,25311.0,42.4601,42.5028,42.3064,42.426,25311.0
2016-04-11 12:30:00,49.68,50.07,49.65,50.05,55157.0,42.4345,42.7676,42.4089,42.7506,55157.0
2016-04-11 13:00:00,50.05,50.12,49.97,49.99,77427.0,42.7506,42.8103,42.6822,42.6993,77427.0
2016-04-11 13:30:00,49.99,50.05,49.94,49.98,59654.0,42.6993,42.7506,42.6566,42.6908,59654.0
2016-04-11 14:00:00,49.98,50.02,49.84,49.93,113817.0,42.6908,42.7249,42.5712,42.6481,113817.0
2016-04-11 14:30:00,49.93,49.94,49.74,49.8,222078.0,42.6481,42.6566,42.4858,42.537,222078.0
2016-04-11 15:00:00,49.81,49.82,49.64,49.65,160031.0,42.5456,42.5541,42.4004,42.4089,160031.0
2016-04-11 15:30:00,49.64,49.76,49.61,49.63,519427.0,42.4004,42.5028,42.3747,42.3918,519427.0
2016-04-12 09:30:00,49.61,49.75,49.38,49.49,85908.0,42.3747,42.4943,42.1783,42.2722,85908.0
2016-04-12 10:00:00,49.48,49.48,49.16,49.19,103214.0,42.2637,42.2637,41.9904,42.016,103214.0
2016-04-12 10:30:00,49.19,49.34,49.09,49.33,73559.0,42.016,42.1441,41.9306,42.1356,73559.0
2016-04-12 11:00:00,49.35,49.36,49.19,49.29,34220.0,42.1526,42.1612,42.016,42.1014,34220.0
2016-04-12 11:30:00,49.32,49.33,49.16,49.17,40526.0,42.127,42.1356,41.9904,41.9989,40526.0
2016-04-12 12:00:00,49.19,49.26,49.05,49.25,25094.0,42.016,42.0758,41.8964,42.0672,25094.0
2016-04-12 12:30:00,49.27,49.34,49.21,49.3,28436.0,42.0843,42.1441,42.0331,42.1099,28436.0
2016-04-12 13:00:00,49.32,49.33,49.2,49.3,24735.0,42.127,42.1356,42.0245,42.1099,24735.0
2016-04-12 13:30:00,49.29,49.38,49.18,49.23,35547.0,42.1014,42.1783,42.0074,42.0501,35547.0
2016-04-12 14:00:00,49.22,49.22,49.03,49.03,45254.0,42.0416,42.0416,41.8793,41.8793,45254.0
2016-04-12 14:30:00,49.04,49.06,48.99,49.0,57284.0,41.8879,41.9049,41.8451,41.8537,57284.0
2016-04-12 15:00:00,48.99,49.16,48.99,49.09,66637.0,41.8451,41.9904,41.8451,41.9306,66637.0
2016-04-12 15:30:00,49.09,49.17,49.03,49.05,225261.0,41.9306,41.9989,41.8793,41.8964,225261.0
2016-04-13 09:30:00,49.39,49.44,49.09,49.13,44896.0,42.1868,42.2295,41.9306,41.9647,44896.0
2016-04-13 10:00:00,49.15,49.17,48.67,48.67,107631.0,41.9818,41.9989,41.5718,41.5718,107631.0
2016-04-13 10:30:00,48.68,48.74,48.48,48.59,102358.0,41.5804,41.6316,41.4095,41.5035,102358.0
2016-04-13 11:00:00,48.59,48.77,48.54,48.75,99306.0,41.5035,41.6572,41.4608,41.6402,99306.0
2016-04-13 11:30:00,48.78,49.01,48.74,49.01,56456.0,41.6658,41.8622,41.6316,41.8622,56456.0
2016-04-13 12:00:00,49.02,49.27,49.01,49.27,46752.0,41.8708,42.0843,41.8622,42.0843,46752.0
2016-04-13 12:30:00,49.27,49.28,49.09,49.09,43266.0,42.0843,42.0929,41.9306,41.9306,43266.0
2016-04-13 13:00:00,49.1,49.45,49.09,49.45,546389.0,41.9391,42.2381,41.9306,42.2381,546389.0
2016-04-13 13:30:00,49.46,49.7,49.45,49.7,39290.0,42.2466,42.4516,42.2381,42.4516,39290.0
2016-04-13 14:00:00,49.69,49.74,49.57,49.7,82736.0,42.4431,42.4858,42.3406,42.4516,82736.0
2016-04-13 14:30:00,49.7,49.89,49.67,49.78,100781.0,42.4516,42.6139,42.426,42.5199,100781.0
2016-04-13 15:00:00,49.77,49.99,49.74,49.96,95191.0,42.5114,42.6993,42.4858,42.6737,95191.0
2016-04-13 15:30:00,49.95,50.07,49.91,50.04,225740.0,42.6651,42.7676,42.631,42.742,225740.0
2016-04-14 09:30:00,50.22,50.29,49.68,49.68,67682.0,42.8958,42.9556,42.4345,42.4345,67682.0
2016-04-14 10:00:00,49.66,49.76,49.52,49.71,31053.0,42.4174,42.5028,42.2979,42.4601,31053.0
2016-04-14 10:30:00,49.72,49.73,49.44,49.52,39733.0,42.4687,42.4772,42.2295,42.2979,39733.0
2016-04-14 11:00:00,49.52,49.55,49.26,49.28,72050.0,42.2979,42.3235,42.0758,42.0929,72050.0
2016-04-14 11:30:00,49.29,49.66,49.29,49.63,96809.0,42.1014,42.4174,42.1014,42.3918,96809.0
2016-04-14 12:00:00,49.64,49.65,49.45,49.61,55467.0,42.4004,42.4089,42.2381,42.3747,55467.0
2016-04-14 12:30:00,49.6,49.77,49.54,49.77,34508.0,42.3662,42.5114,42.3149,42.5114,34508.0
2016-04-14 13:00:00,49.77,49.81,49.57,49.57,33389.0,42.5114,42.5456,42.3406,42.3406,33389.0
2016-04-14 13:30:00,49.56,49.68,49.48,49.53,41785.0,42.332,42.4345,42.2637,42.3064,41785.0
2016-04-14 14:00:00,49.52,49.55,49.4,49.55,54197.0,42.2979,42.3235,42.1954,42.3235,54197.0
2016-04-14 14:30:00,49.55,49.69,49.48,49.69,59349.0,42.3235,42.4431,42.2637,42.4431,59349.0
2016-04-14 15:00:00,49.69,49.72,49.58,49.64,79504.0,42.4431,42.4687,42.3491,42.4004,79504.0
2016-04-14 15:30:00,49.64,49.69,49.59,49.63,150376.0,42.4004,42.4431,42.3576,42.3918,150376.0
2016-04-15 09:30:00,49.73,49.97,49.51,49.76,85681.0,42.4772,42.6822,42.2893,42.5028,85681.0
2016-04-15 10:00:00,49.75,49.78,49.42,49.63,35336.0,42.4943,42.5199,42.2124,42.3918,35336.0
2016-04-15 10:30:00,49.63,49.67,49.46,49.67,31329.0,42.3918,42.426,42.2466,42.426,31329.0
2016-04-15 11:00:00,49.68,49.73,49.48,49.51,31119.0,42.4345,42.4772,42.2637,42.2893,31119.0
2016-04-15 11:30:00,49.49,49.67,49.49,49.57,50973.0,42.2722,42.426,42.2722,42.3406,50973.0
2016-04-15 12:00:00,49.56,49.84,49.55,49.84,98150.0,42.332,42.5712,42.3235,42.5712,98150.0
2016-04-15 12:30:00,49.82,49.87,49.77,49.84,20972.0,42.5541,42.5968,42.5114,42.5712,20972.0
2016-04-15 13:00:00,49.84,49.89,49.79,49.85,20596.0,42.5712,42.6139,42.5285,42.5797,20596.0
2016-04-15 13:30:00,49.84,49.85,49.72,49.77,57936.0,42.5712,42.5797,42.4687,42.5114,57936.0
2016-04-15 14:00:00,49.76,49.85,49.7,49.85,75925.0,42.5028,42.5797,42.4516,42.5797,75925.0
2016-04-15 14:30:00,49.86,49.96,49.83,49.94,37828.0,42.5883,42.6737,42.5626,42.6566,37828.0
2016-04-15 15:00:00,49.94,50.09,49.94,50.08,62620.0,42.6566,42.7847,42.6566,42.7762,62620.0
2016-04-15 15:30:00,50.07,50.11,50.03,50.04,288626.0,42.7676,42.8018,42.7335,42.742,288626.0
2016-04-18 09:30:00,50.92,51.12,50.48,50.94,239968.0,43.4937,43.6645,43.1178,43.5108,239968.0
2016-04-18 10:00:00,50.95,50.95,50.48,50.59,251076.0,43.5193,43.5193,43.1178,43.2118,251076.0
2016-04-18 10:30:00,50.6,50.92,50.58,50.73,161995.0,43.2203,43.4937,43.2033,43.3314,161995.0
2016-04-18 11:00:00,50.73,50.75,50.44,50.47,93269.0,43.3314,43.3485,43.0837,43.1093,93269.0
2016-04-18 11:30:00,50.47,50.53,50.36,50.43,72117.0,43.1093,43.1605,43.0153,43.0751,72117.0
2016-04-18 12:00:00,50.42,50.51,50.38,50.45,47931.0,43.0666,43.1435,43.0324,43.0922,47931.0
2016-04-18 12:30:00,50.45,50.65,50.44,50.54,143132.0,43.0922,43.263,43.0837,43.1691,143132.0
2016-04-18 13:00:00,50.54,50.64,50.42,50.59,92812.0,43.1691,43.2545,43.0666,43.2118,92812.0
2016-04-18 13:30:00,50.58,50.73,50.54,50.69,67386.0,43.2033,43.3314,43.1691,43.2972,67386.0
2016-04-18 14:00:00,50.69,50.72,50.6,50.6,92349.0,43.2972,43.3228,43.2203,43.2203,92349.0
2016-04-18 14:30:00,50.6,50.87,50.59,50.78,112177.0,43.2203,43.451,43.2118,43.3741,112177.0
2016-04-18 15:00:00,50.78,50.79,50.63,50.71,102221.0,43.3741,43.3826,43.246,43.3143,102221.0
2016-04-18 15:30:00,50.7,50.79,50.62,50.74,280847.0,43.3058,43.3826,43.2374,43.3399,280847.0
2016-04-19 09:30:00,51.01,51.16,50.88,51.02,69469.0,43.5705,43.6987,43.4595,43.5791,69469.0
2016-04-19 10:00:00,51.02,51.04,50.78,50.91,47428.0,43.5791,43.5962,43.3741,43.4851,47428.0
2016-04-19 10:30:00,50.92,50.94,50.55,50.66,69853.0,43.4937,43.5108,43.1776,43.2716,69853.0
2016-04-19 11:00:00,50.67,50.85,50.67,50.81,33042.0,43.2801,43.4339,43.2801,43.3997,33042.0
2016-04-19 11:30:00,50.82,50.86,50.61,50.61,30927.0,43.4083,43.4424,43.2289,43.2289,30927.0
2016-04-19 12:00:00,50.61,50.76,50.61,50.73,29795.0,43.2289,43.357,43.2289,43.3314,29795.0
2016-04-19 12:30:00,50.73,50.73,50.52,50.6,35371.0,43.3314,43.3314,43.152,43.2203,35371.0
2016-04-19 13:00:00,50.6,50.73,50.6,50.72,36902.0,43.2203,43.3314,43.2203,43.3228,36902.0
2016-04-19 13:30:00,50.71,50.82,50.66,50.7,37664.0,43.3143,43.4083,43.2716,43.3058,37664.0
2016-04-19 14:00:00,50.71,50.87,50.62,50.76,110747.0,43.3143,43.451,43.2374,43.357,110747.0
2016-04-19 14:30:00,50.77,50.83,50.71,50.71,36389.0,43.3655,43.4168,43.3143,43.3143,36389.0
2016-04-19 15:00:00,50.71,50.83,50.64,50.67,72705.0,43.3143,43.4168,43.2545,43.2801,72705.0
2016-04-19 15:30:00,50.68,50.91,50.6,50.77,423009.0,43.2887,43.4851,43.2203,43.3655,423009.0
2016-04-20 09:30:00,51.09,51.22,50.77,51.19,66611.0,43.6389,43.7499,43.3655,43.7243,66611.0
2016-04-20 10:00:00,51.24,51.61,51.2,51.51,119260.0,43.767,44.083,43.7328,43.9976,119260.0
2016-04-20 10:30:00,51.49,51.66,51.33,51.58,132969.0,43.9805,44.1257,43.8439,44.0574,132969.0
2016-04-20 11:00:00,51.58,51.58,51.27,51.29,77871.0,44.0574,44.0574,43.7926,43.8097,77871.0
2016-04-20 11:30:00,51.29,51.54,51.29,51.49,141558.0,43.8097,44.0232,43.8097,43.9805,141558.0
2016-04-20 12:00:00,51.49,51.61,51.41,51.6,224342.0,43.9805,44.083,43.9122,44.0745,224342.0
2016-04-20 12:30:00,51.61,51.62,51.5,51.52,75656.0,44.083,44.0916,43.9891,44.0062,75656.0
2016-04-20 13:00:00,51.52,51.54,51.38,51.43,32224.0,44.0062,44.0232,43.8866,43.9293,32224.0
2016-04-20 13:30:00,51.42,51.46,51.39,51.41,44679.0,43.9207,43.9549,43.8951,43.9122,44679.0
2016-04-20 14:00:00,51.41,51.42,51.31,51.33,81493.0,43.9122,43.9207,43.8268,43.8439,81493.0
2016-04-20 14:30:00,51.33,51.52,51.31,51.47,185725.0,43.8439,44.0062,43.8268,43.9635,185725.0
2016-04-20 15:00:00,51.47,51.72,51.43,51.69,233223.0,43.9635,44.177,43.9293,44.1514,233223.0
2016-04-20 15:30:00,51.69,51.7,51.48,51.53,339894.0,44.1514,44.1599,43.972,44.0147,339894.0
2016-04-21 09:30:00,51.64,51.77,51.35,51.58,81422.0,44.1087,44.2197,43.861,44.0574,81422.0
2016-04-21 10:00:00,51.61,51.88,51.46,51.71,127280.0,44.083,44.3137,43.9549,44.1685,127280.0
2016-04-21 10:30:00,51.72,51.73,51.35,51.35,70101.0,44.177,44.1855,43.861,43.861,70101.0
2016-04-21 11:00:00,51.35,51.39,51.24,51.27,42688.0,43.861,43.8951,43.767,43.7926,42688.0
2016-04-21 11:30:00,51.28,51.33,51.03,51.32,88291.0,43.8012,43.8439,43.5876,43.8353,88291.0
2016-04-21 12:00:00,51.32,51.37,51.19,51.25,43971.0,43.8353,43.878,43.7243,43.7755,43971.0
2016-04-21 12:30:00,51.25,51.47,51.25,51.38,90381.0,43.7755,43.9635,43.7755,43.8866,90381.0
2016-04-21 13:00:00,51.39,51.41,51.23,51.23,169952.0,43.8951,43.9122,43.7585,43.7585,169952.0
2016-04-21 13:30:00,51.23,51.24,50.84,50.84,80804.0,43.7585,43.767,43.4253,43.4253,80804.0
2016-04-21 14:00:00,50.83,50.87,50.75,50.79,106625.0,43.4168,43.451,43.3485,43.3826,106625.0
2016-04-21 14:30:00,50.78,50.9,50.69,50.8,122299.0,43.3741,43.4766,43.2972,43.3912,122299.0
2016-04-21 15:00:00,50.81,50.9,50.68,50.81,104458.0,43.3997,43.4766,43.2887,43.3997,104458.0
2016-04-21 15:30:00,50.8,50.91,50.74,50.74,356148.0,43.3912,43.4851,43.3399,43.3399,356148.0
2016-04-22 09:30:00,50.93,51.25,50.78,51.05,115428.0,43.5022,43.7755,43.3741,43.6047,115428.0
2016-04-22 10:00:00,51.04,51.55,51.0,51.12,341274.0,43.5962,44.0318,43.562,43.6645,341274.0
2016-04-22 10:30:00,51.13,51.19,50.91,51.08,174348.0,43.673,43.7243,43.4851,43.6303,174348.0
2016-04-22 11:00:00,51.08,51.19,50.97,51.1,240610.0,43.6303,43.7243,43.5364,43.6474,240610.0
2016-04-22 11:30:00,51.1,51.5,51.09,51.5,154440.0,43.6474,43.9891,43.6389,43.9891,154440.0
2016-04-22 12:00:00,51.5,51.71,51.49,51.63,55748.0,43.9891,44.1685,43.9805,44.1001,55748.0
2016-04-22 12:30:00,51.63,51.78,51.54,51.74,90070.0,44.1001,44.2282,44.0232,44.1941,90070.0
2016-04-22 13:00:00,51.73,51.86,51.61,51.69,72023.0,44.1855,44.2966,44.083,44.1514,72023.0
2016-04-22 13:30:00,51.69,52.06,51.69,52.05,344173.0,44.1514,44.4674,44.1514,44.4589,344173.0
2016-04-22 14:00:00,52.05,52.2,51.86,52.14,111788.0,44.4589,44.587,44.2966,44.5357,111788.0
2016-04-22 14:30:00,52.13,52.35,52.05,52.35,358152.0,44.5272,44.7151,44.4589,44.7151,358152.0
2016-04-22 15:00:00,52.36,52.38,51.99,52.05,177453.0,44.7237,44.7407,44.4076,44.4589,177453.0
2016-04-22 15:30:00,52.06,52.09,51.9,51.99,303088.0,44.4674,44.493,44.3307,44.4076,303088.0
2016-04-25 09:30:00,51.72,51.78,51.47,51.55,98351.0,44.177,44.2282,43.9635,44.0318,98351.0
2016-04-25 10:00:00,51.55,51.55,50.94,51.19,155235.0,44.0318,44.0318,43.5108,43.7243,155235.0
2016-04-25 10:30:00,51.21,51.44,51.1,51.34,154313.0,43.7414,43.9378,43.6474,43.8524,154313.0
2016-04-25 11:00:00,51.34,51.59,51.29,51.51,63553.0,43.8524,44.066,43.8097,43.9976,63553.0
2016-04-25 11:30:00,51.53,51.63,51.4,51.63,55280.0,44.0147,44.1001,43.9037,44.1001,55280.0
2016-04-25 12:00:00,51.61,51.71,51.49,51.66,67103.0,44.083,44.1685,43.9805,44.1257,67103.0
2016-04-25 12:30:00,51.66,51.83,51.64,51.82,52883.0,44.1257,44.271,44.1087,44.2624,52883.0
2016-04-25 13:00:00,51.82,51.87,51.74,51.74,49604.0,44.2624,44.3051,44.1941,44.1941,49604.0
2016-04-25 13:30:00,51.75,51.8,51.66,51.66,44879.0,44.2026,44.2453,44.1257,44.1257,44879.0
2016-04-25 14:00:00,51.67,51.7,51.59,51.66,65037.0,44.1343,44.1599,44.066,44.1257,65037.0
2016-04-25 14:30:00,51.65,51.69,51.58,51.69,62676.0,44.1172,44.1514,44.0574,44.1514,62676.0
2016-04-25 15:00:00,51.69,51.69,51.51,51.56,83481.0,44.1514,44.1514,43.9976,44.0403,83481.0
2016-04-25 15:30:00,51.55,51.67,51.52,51.64,254863.0,44.0318,44.1343,44.0062,44.1087,254863.0
2016-04-26 09:30:00,51.69,51.85,51.38,51.78,80776.0,44.1514,44.288,43.8866,44.2282,80776.0
2016-04-26 10:00:00,51.77,51.84,51.55,51.59,57014.0,44.2197,44.2795,44.0318,44.066,57014.0
2016-04-26 10:30:00,51.59,51.73,51.52,51.53,246380.0,44.066,44.1855,44.0062,44.0147,246380.0
2016-04-26 11:00:00,51.52,51.7,51.51,51.68,64006.0,44.0062,44.1599,43.9976,44.1428,64006.0
2016-04-26 11:30:00,51.67,51.67,51.49,51.54,37253.0,44.1343,44.1343,43.9805,44.0232,37253.0
2016-04-26 12:00:00,51.55,51.69,51.55,51.62,31385.0,44.0318,44.1514,44.0318,44.0916,31385.0
2016-04-26 12:30:00,51.61,51.69,51.6,51.63,34402.0,44.083,44.1514,44.0745,44.1001,34402.0
2016-04-26 13:00:00,51.64,51.72,51.57,51.71,37468.0,44.1087,44.177,44.0489,44.1685,37468.0
2016-04-26 13:30:00,51.71,51.77,51.62,51.67,33183.0,44.1685,44.2197,44.0916,44.1343,33183.0
2016-04-26 14:00:00,51.67,51.87,51.67,51.82,58102.0,44.1343,44.3051,44.1343,44.2624,58102.0
2016-04-26 14:30:00,51.8,52.04,51.8,51.95,247442.0,44.2453,44.4503,44.2453,44.3735,247442.0
2016-04-26 15:00:00,51.96,52.04,51.86,52.0,101332.0,44.382,44.4503,44.2966,44.4162,101332.0
2016-04-26 15:30:00,52.0,52.08,51.91,51.96,153831.0,44.4162,44.4845,44.3393,44.382,153831.0
2016-04-27 09:30:00,52.12,52.45,51.8,52.29,73318.0,44.5187,44.8005,44.2453,44.6639,73318.0
2016-04-27 10:00:00,52.29,52.48,52.09,52.26,186247.0,44.6639,44.8262,44.493,44.6382,186247.0
2016-04-27 10:30:00,52.24,52.49,52.22,52.43,353718.0,44.6212,44.8347,44.6041,44.7834,353718.0
2016-04-27 11:00:00,52.42,52.49,52.22,52.35,169745.0,44.7749,44.8347,44.6041,44.7151,169745.0
2016-04-27 11:30:00,52.36,52.58,52.25,52.27,107299.0,44.7237,44.9116,44.6297,44.6468,107299.0
2016-04-27 12:00:00,52.26,52.51,52.26,52.51,261212.0,44.6382,44.8518,44.6382,44.8518,261212.0
2016-04-27 12:30:00,52.5,52.68,52.49,52.61,94501.0,44.8432,44.997,44.8347,44.9372,94501.0
2016-04-27 13:00:00,52.6,52.69,52.31,52.44,145628.0,44.9287,45.0055,44.6809,44.792,145628.0
2016-04-27 13:30:00,52.44,52.53,52.31,52.31,91608.0,44.792,44.8689,44.6809,44.6809,91608.0
2016-04-27 14:00:00,52.3,52.43,52.25,52.4,202651.0,44.6724,44.7834,44.6297,44.7578,202651.0
2016-04-27 14:30:00,52.4,52.47,52.3,52.37,92474.0,44.7578,44.8176,44.6724,44.7322,92474.0
2016-04-27 15:00:00,52.37,52.83,52.37,52.7,347620.0,44.7322,45.1251,44.7322,45.0141,347620.0
2016-04-27 15:30:00,52.71,52.81,52.58,52.68,368715.0,45.0226,45.108,44.9116,44.997,368715.0
2016-04-28 09:30:00,48.74,49.8,48.5,49.65,926027.0,41.6316,42.537,41.4266,42.4089,926027.0
2016-04-28 10:00:00,49.66,50.04,49.36,49.57,1130694.0,42.4174,42.742,42.1612,42.3406,1130694.0
2016-04-28 10:30:00,49.58,49.72,49.47,49.63,387759.0,42.3491,42.4687,42.2551,42.3918,387759.0
2016-04-28 11:00:00,49.63,49.9,49.58,49.76,357391.0,42.3918,42.6224,42.3491,42.5028,357391.0
2016-04-28 11:30:00,49.75,49.86,49.05,49.16,311900.0,42.4943,42.5883,41.8964,41.9904,311900.0
2016-04-28 12:00:00,49.14,49.17,48.61,48.9,377403.0,41.9733,41.9989,41.5206,41.7683,377403.0
2016-04-28 12:30:00,48.89,49.19,48.89,49.13,237895.0,41.7597,42.016,41.7597,41.9647,237895.0
2016-04-28 13:00:00,49.15,49.16,48.99,49.04,304238.0,41.9818,41.9904,41.8451,41.8879,304238.0
2016-04-28 13:30:00,49.05,49.08,48.51,48.6,370936.0,41.8964,41.922,41.4352,41.512,370936.0
2016-04-28 14:00:00,48.59,48.64,48.41,48.45,204134.0,41.5035,41.5462,41.3497,41.3839,204134.0
2016-04-28 14:30:00,48.46,48.66,48.11,48.59,308140.0,41.3924,41.5633,41.0935,41.5035,308140.0
2016-04-28 15:00:00,48.61,48.61,48.04,48.1,161222.0,41.5206,41.5206,41.0337,41.0849,161222.0
2016-04-28 15:30:00,48.1,48.37,47.94,48.33,584891.0,41.0849,41.3156,40.9483,41.2814,584891.0
2016-04-29 09:30:00,48.04,48.33,46.16,46.29,931482.0,41.0337,41.2814,39.4279,39.5389,931482.0
2016-04-29 10:00:00,46.29,46.59,46.17,46.43,728406.0,39.5389,39.7952,39.4364,39.6585,728406.0
2016-04-29 10:30:00,46.42,46.51,46.02,46.35,318322.0,39.65,39.7268,39.3083,39.5902,318322.0
2016-04-29 11:00:00,46.35,46.69,46.28,46.57,144146.0,39.5902,39.8806,39.5304,39.7781,144146.0
2016-04-29 11:30:00,46.59,46.6,46.02,46.02,304426.0,39.7952,39.8037,39.3083,39.3083,304426.0
2016-04-29 12:00:00,46.03,46.3,45.77,45.77,265824.0,39.3168,39.5475,39.0948,39.0948,265824.0
2016-04-29 12:30:00,45.75,46.03,45.71,45.92,461311.0,39.0777,39.3168,39.0435,39.2229,461311.0
2016-04-29 13:00:00,45.92,46.22,45.89,46.2,696781.0,39.2229,39.4791,39.1973,39.4621,696781.0
2016-04-29 13:30:00,46.2,46.32,46.11,46.13,232533.0,39.4621,39.5645,39.3852,39.4023,232533.0
2016-04-29 14:00:00,46.13,46.27,46.13,46.2,125543.0,39.4023,39.5218,39.4023,39.4621,125543.0
2016-04-29 14:30:00,46.21,46.34,46.11,46.32,203189.0,39.4706,39.5816,39.3852,39.5645,203189.0
2016-04-29 15:00:00,46.32,46.75,46.31,46.64,340891.0,39.5645,39.9318,39.556,39.8379,340891.0
2016-04-29 15:30:00,46.62,47.52,46.56,47.37,1399698.0,39.8208,40.5895,39.7695,40.4614,1399698.0
2016-05-02 09:30:00,47.26,48.41,47.2,48.29,188298.0,40.3675,41.3497,40.3162,41.2472,188298.0
2016-05-02 10:00:00,48.28,48.43,48.24,48.29,210429.0,41.2387,41.3668,41.2045,41.2472,210429.0
2016-05-02 10:30:00,48.28,48.35,47.97,48.0,115658.0,41.2387,41.2985,40.9739,40.9995,115658.0
2016-05-02 11:00:00,48.0,48.1,47.89,47.98,97149.0,40.9995,41.0849,40.9056,40.9824,97149.0
2016-05-02 11:30:00,48.0,48.08,47.9,48.03,121937.0,40.9995,41.0679,40.9141,41.0252,121937.0
2016-05-02 12:00:00,48.05,48.34,48.0,48.34,74257.0,41.0422,41.2899,40.9995,41.2899,74257.0
2016-05-02 12:30:00,48.35,48.52,48.26,48.52,126674.0,41.2985,41.4437,41.2216,41.4437,126674.0
2016-05-02 13:00:00,48.51,48.67,48.49,48.54,192176.0,41.4352,41.5718,41.4181,41.4608,192176.0
2016-05-02 13:30:00,48.53,48.55,48.4,48.48,186479.0,41.4522,41.4693,41.3412,41.4095,186479.0
2016-05-02 14:00:00,48.47,48.6,48.44,48.54,297323.0,41.401,41.512,41.3754,41.4608,297323.0
2016-05-02 14:30:00,48.54,48.6,48.43,48.51,160244.0,41.4608,41.512,41.3668,41.4352,160244.0
2016-05-02 15:00:00,48.5,48.65,48.48,48.62,179309.0,41.4266,41.5547,41.4095,41.5291,179309.0
2016-05-02 15:30:00,48.62,48.77,48.59,48.66,564096.0,41.5291,41.6572,41.5035,41.5633,564096.0
2016-05-03 09:30:00,48.12,48.35,47.3,47.37,213938.0,41.102,41.2985,40.4016,40.4614,213938.0
2016-05-03 10:00:00,47.37,47.76,47.28,47.75,208526.0,40.4614,40.7945,40.3845,40.786,208526.0
2016-05-03 10:30:00,47.75,47.8,47.4,47.44,197451.0,40.786,40.8287,40.487,40.5212,197451.0
2016-05-03 11:00:00,47.44,47.52,47.26,47.32,132974.0,40.5212,40.5895,40.3675,40.4187,132974.0
2016-05-03 11:30:00,47.32,47.32,47.18,47.27,130530.0,40.4187,40.4187,40.2991,40.376,130530.0
2016-05-03 12:00:00,47.25,47.34,47.14,47.2,97661.0,40.3589,40.4358,40.265,40.3162,97661.0
2016-05-03 12:30:00,47.2,47.33,47.2,47.3,76079.0,40.3162,40.4272,40.3162,40.4016,76079.0
2016-05-03 13:00:00,47.3,47.36,47.12,47.19,117343.0,40.4016,40.4529,40.2479,40.3077,117343.0
2016-05-03 13:30:00,47.2,47.28,47.13,47.15,64617.0,40.3162,40.3845,40.2564,40.2735,64617.0
2016-05-03 14:00:00,47.15,47.19,46.99,47.04,80079.0,40.2735,40.3077,40.1368,40.1795,80079.0
2016-05-03 14:30:00,47.05,47.19,46.96,47.0,93593.0,40.1881,40.3077,40.1112,40.1454,93593.0
2016-05-03 15:00:00,47.0,47.1,46.97,47.04,107944.0,40.1454,40.2308,40.1198,40.1795,107944.0
2016-05-03 15:30:00,47.04,47.15,46.94,47.08,270847.0,40.1795,40.2735,40.0941,40.2137,270847.0
2016-05-04 09:30:00,46.74,46.94,46.51,46.84,41383.0,39.9233,40.0941,39.7268,40.0087,41383.0
2016-05-04 10:00:00,46.79,46.91,46.67,46.82,74236.0,39.966,40.0685,39.8635,39.9916,74236.0
2016-05-04 10:30:00,46.82,46.83,46.53,46.53,107702.0,39.9916,40.0002,39.7439,39.7439,107702.0
2016-05-04 11:00:00,46.53,46.62,46.38,46.4,71307.0,39.7439,39.8208,39.6158,39.6329,71307.0
2016-05-04 11:30:00,46.42,46.66,46.35,46.61,69774.0,39.65,39.855,39.5902,39.8123,69774.0
2016-05-04 12:00:00,46.6,46.66,46.45,46.5,95582.0,39.8037,39.855,39.6756,39.7183,95582.0
2016-05-04 12:30:00,46.5,46.59,46.4,46.4,31603.0,39.7183,39.7952,39.6329,39.6329,31603.0
2016-05-04 13:00:00,46.4,46.48,46.35,46.46,48165.0,39.6329,39.7012,39.5902,39.6841,48165.0
2016-05-04 13:30:00,46.48,46.49,46.3,46.33,52723.0,39.7012,39.7098,39.5475,39.5731,52723.0
2016-05-04 14:00:00,46.29,46.51,46.28,46.46,52132.0,39.5389,39.7268,39.5304,39.6841,52132.0
2016-05-04 14:30:00,46.46,46.64,46.44,46.55,76369.0,39.6841,39.8379,39.667,39.761,76369.0
2016-05-04 15:00:00,46.55,46.6,46.45,46.46,78776.0,39.761,39.8037,39.6756,39.6841,78776.0
2016-05-04 15:30:00,46.48,46.66,46.47,46.51,192079.0,39.7012,39.855,39.6927,39.7268,192079.0
2016-05-05 09:30:00,46.5,46.95,46.4,46.95,75848.0,39.7183,40.1027,39.6329,40.1027,75848.0
2016-05-05 10:00:00,46.89,46.91,46.57,46.57,53615.0,40.0514,40.0685,39.7781,39.7781,53615.0
2016-05-05 10:30:00,46.57,46.93,46.51,46.89,119416.0,39.7781,40.0856,39.7268,40.0514,119416.0
2016-05-05 11:00:00,46.88,46.92,46.6,46.67,46488.0,40.0429,40.077,39.8037,39.8635,46488.0
2016-05-05 11:30:00,46.69,46.88,46.69,46.84,32839.0,39.8806,40.0429,39.8806,40.0087,32839.0
2016-05-05 12:00:00,46.84,46.88,46.75,46.77,35398.0,40.0087,40.0429,39.9318,39.9489,35398.0
2016-05-05 12:30:00,46.77,46.89,46.77,46.85,27487.0,39.9489,40.0514,39.9489,40.0173,27487.0
2016-05-05 13:00:00,46.84,46.86,46.54,46.55,47332.0,40.0087,40.0258,39.7525,39.761,47332.0
2016-05-05 13:30:00,46.55,46.58,46.44,46.49,56998.0,39.761,39.7866,39.667,39.7098,56998.0
2016-05-05 14:00:00,46.49,46.66,46.46,46.63,56650.0,39.7098,39.855,39.6841,39.8293,56650.0
2016-05-05 14:30:00,46.62,46.74,46.56,46.62,149253.0,39.8208,39.9233,39.7695,39.8208,149253.0
2016-05-05 15:00:00,46.63,46.74,46.56,46.7,85672.0,39.8293,39.9233,39.7695,39.8891,85672.0
2016-05-05 15:30:00,46.71,46.72,46.5,46.58,441501.0,39.8977,39.9062,39.7183,39.7866,441501.0
2016-05-06 09:30:00,46.45,46.61,46.15,46.18,31337.0,39.6756,39.8123,39.4193,39.445,31337.0
2016-05-06 10:00:00,46.18,46.29,46.06,46.2,86240.0,39.445,39.5389,39.3425,39.4621,86240.0
2016-05-06 10:30:00,46.2,46.27,46.03,46.08,100322.0,39.4621,39.5218,39.3168,39.3596,100322.0
2016-05-06 11:00:00,46.08,46.21,46.04,46.14,83038.0,39.3596,39.4706,39.3254,39.4108,83038.0
2016-05-06 11:30:00,46.14,46.21,46.0,46.07,116993.0,39.4108,39.4706,39.2912,39.351,116993.0
2016-05-06 12:00:00,46.05,46.32,46.05,46.27,57276.0,39.3339,39.5645,39.3339,39.5218,57276.0
2016-05-06 12:30:00,46.27,46.28,46.16,46.27,22100.0,39.5218,39.5304,39.4279,39.5218,22100.0
2016-05-06 13:00:00,46.27,46.57,46.26,46.55,119070.0,39.5218,39.7781,39.5133,39.761,119070.0
2016-05-06 13:30:00,46.56,46.61,46.48,46.58,48955.0,39.7695,39.8123,39.7012,39.7866,48955.0
2016-05-06 14:00:00,46.57,46.58,46.51,46.52,76427.0,39.7781,39.7866,39.7268,39.7354,76427.0
2016-05-06 14:30:00,46.52,46.72,46.47,46.6,109027.0,39.7354,39.9062,39.6927,39.8037,109027.0
2016-05-06 15:00:00,46.59,46.64,46.53,46.59,56750.0,39.7952,39.8379,39.7439,39.7952,56750.0
2016-05-06 15:30:00,46.6,46.66,46.47,46.62,249190.0,39.8037,39.855,39.6927,39.8208,249190.0
2016-05-09 09:30:00,46.37,47.19,46.26,47.19,112166.0,39.6073,40.3077,39.5133,40.3077,112166.0
2016-05-09 10:00:00,47.2,47.33,46.95,47.23,186703.0,40.3162,40.4272,40.1027,40.3418,186703.0
2016-05-09 10:30:00,47.22,47.3,46.99,47.26,49720.0,40.3333,40.4016,40.1368,40.3675,49720.0
2016-05-09 11:00:00,47.26,47.3,47.09,47.23,64968.0,40.3675,40.4016,40.2222,40.3418,64968.0
2016-05-09 11:30:00,47.21,47.34,47.19,47.28,56576.0,40.3247,40.4358,40.3077,40.3845,56576.0
2016-05-09 12:00:00,47.29,47.32,47.13,47.16,40943.0,40.3931,40.4187,40.2564,40.282,40943.0
2016-05-09 12:30:00,47.16,47.24,47.14,47.21,28594.0,40.282,40.3504,40.265,40.3247,28594.0
2016-05-09 13:00:00,47.2,47.31,47.18,47.24,33326.0,40.3162,40.4102,40.2991,40.3504,33326.0
2016-05-09 13:30:00,47.25,47.42,47.25,47.33,50698.0,40.3589,40.5041,40.3589,40.4272,50698.0
2016-05-09 14:00:00,47.34,47.34,47.18,47.27,50557.0,40.4358,40.4358,40.2991,40.376,50557.0
2016-05-09 14:30:00,47.27,47.33,47.23,47.25,78285.0,40.376,40.4272,40.3418,40.3589,78285.0
2016-05-09 15:00:00,47.25,47.27,47.18,47.21,77208.0,40.3589,40.376,40.2991,40.3247,77208.0
2016-05-09 15:30:00,47.21,47.31,47.21,47.26,207504.0,40.3247,40.4102,40.3247,40.3675,207504.0
2016-05-10 09:30:00,47.35,47.59,47.1,47.59,63675.0,40.4443,40.6493,40.2308,40.6493,63675.0
2016-05-10 10:00:00,47.58,47.74,47.45,47.7,52920.0,40.6408,40.7775,40.5297,40.7433,52920.0
2016-05-10 10:30:00,47.71,47.79,47.5,47.5,48794.0,40.7518,40.8202,40.5725,40.5725,48794.0
2016-05-10 11:00:00,47.52,47.58,47.26,47.34,100619.0,40.5895,40.6408,40.3675,40.4358,100619.0
2016-05-10 11:30:00,47.33,47.39,47.26,47.33,37971.0,40.4272,40.4785,40.3675,40.4272,37971.0
2016-05-10 12:00:00,47.33,47.39,47.32,47.37,58083.0,40.4272,40.4785,40.4187,40.4614,58083.0
2016-05-10 12:30:00,47.38,47.39,47.17,47.21,74543.0,40.47,40.4785,40.2906,40.3247,74543.0
2016-05-10 13:00:00,47.21,47.37,47.18,47.35,84626.0,40.3247,40.4614,40.2991,40.4443,84626.0
2016-05-10 13:30:00,47.34,47.45,47.32,47.42,34277.0,40.4358,40.5297,40.4187,40.5041,34277.0
2016-05-10 14:00:00,47.42,47.43,47.31,47.32,41708.0,40.5041,40.5127,40.4102,40.4187,41708.0
2016-05-10 14:30:00,47.32,47.48,47.25,47.29,81178.0,40.4187,40.5554,40.3589,40.3931,81178.0
2016-05-10 15:00:00,47.31,47.34,47.25,47.28,85164.0,40.4102,40.4358,40.3589,40.3845,85164.0
2016-05-10 15:30:00,47.28,47.39,47.22,47.31,239553.0,40.3845,40.4785,40.3333,40.4102,239553.0
2016-05-11 09:30:00,47.4,47.4,47.04,47.14,40933.0,40.487,40.487,40.1795,40.265,40933.0
2016-05-11 10:00:00,47.1,47.27,47.06,47.25,49597.0,40.2308,40.376,40.1966,40.3589,49597.0
2016-05-11 10:30:00,47.25,47.26,46.56,46.56,171400.0,40.3589,40.3675,39.7695,39.7695,171400.0
2016-05-11 11:00:00,46.56,46.76,46.49,46.72,85314.0,39.7695,39.9404,39.7098,39.9062,85314.0
2016-05-11 11:30:00,46.71,46.8,46.55,46.66,46660.0,39.8977,39.9745,39.761,39.855,46660.0
2016-05-11 12:00:00,46.67,46.75,46.64,46.72,41660.0,39.8635,39.9318,39.8379,39.9062,41660.0
2016-05-11 12:30:00,46.72,46.83,46.7,46.82,43226.0,39.9062,40.0002,39.8891,39.9916,43226.0
2016-05-11 13:00:00,46.82,46.91,46.75,46.83,22867.0,39.9916,40.0685,39.9318,40.0002,22867.0
2016-05-11 13:30:00,46.83,46.83,46.74,46.76,32987.0,40.0002,40.0002,39.9233,39.9404,32987.0
2016-05-11 14:00:00,46.74,46.75,46.58,46.67,77522.0,39.9233,39.9318,39.7866,39.8635,77522.0
2016-05-11 14:30:00,46.67,46.74,46.63,46.63,66944.0,39.8635,39.9233,39.8293,39.8293,66944.0
2016-05-11 15:00:00,46.64,46.72,46.62,46.66,36427.0,39.8379,39.9062,39.8208,39.855,36427.0
2016-05-11 15:30:00,46.66,46.73,46.59,46.65,133726.0,39.855,39.9148,39.7952,39.8464,133726.0
2016-05-12 09:30:00,47.34,48.34,47.22,48.08,288403.0,40.4358,41.2899,40.3333,41.0679,288403.0
2016-05-12 10:00:00,48.06,48.13,47.8,47.99,152028.0,41.0508,41.1106,40.8287,40.991,152028.0
2016-05-12 10:30:00,47.98,47.98,47.81,47.89,104234.0,40.9824,40.9824,40.8372,40.9056,104234.0
2016-05-12 11:00:00,47.88,47.96,47.73,47.93,111346.0,40.897,40.9654,40.7689,40.9397,111346.0
2016-05-12 11:30:00,47.93,47.99,47.69,47.72,80606.0,40.9397,40.991,40.7347,40.7604,80606.0
2016-05-12 12:00:00,47.73,47.79,47.63,47.75,59020.0,40.7689,40.8202,40.6835,40.786,59020.0
2016-05-12 12:30:00,47.76,47.91,47.75,47.87,56300.0,40.7945,40.9227,40.786,40.8885,56300.0
2016-05-12 13:00:00,47.87,47.89,47.79,47.87,42074.0,40.8885,40.9056,40.8202,40.8885,42074.0
2016-05-12 13:30:00,47.87,47.91,47.76,47.9,42825.0,40.8885,40.9227,40.7945,40.9141,42825.0
2016-05-12 14:00:00,47.89,48.07,47.86,48.04,98645.0,40.9056,41.0593,40.88,41.0337,98645.0
2016-05-12 14:30:00,48.03,48.09,47.99,48.02,125137.0,41.0252,41.0764,40.991,41.0166,125137.0
2016-05-12 15:00:00,48.01,48.04,47.92,47.95,96159.0,41.0081,41.0337,40.9312,40.9568,96159.0
2016-05-12 15:30:00,47.95,47.97,47.74,47.81,214866.0,40.9568,40.9739,40.7775,40.8372,214866.0
2016-05-13 09:30:00,47.69,47.94,47.58,47.81,122649.0,40.7347,40.9483,40.6408,40.8372,122649.0
2016-05-13 10:00:00,47.85,48.07,47.78,48.02,106779.0,40.8714,41.0593,40.8116,41.0166,106779.0
2016-05-13 10:30:00,48.0,48.01,47.83,47.91,176964.0,40.9995,41.0081,40.8543,40.9227,176964.0
2016-05-13 11:00:00,47.91,48.09,47.91,48.07,72482.0,40.9227,41.0764,40.9227,41.0593,72482.0
2016-05-13 11:30:00,48.08,48.09,47.97,48.08,67641.0,41.0679,41.0764,40.9739,41.0679,67641.0
2016-05-13 12:00:00,48.08,48.08,47.96,47.98,31405.0,41.0679,41.0679,40.9654,40.9824,31405.0
2016-05-13 12:30:00,47.98,48.02,47.87,47.9,47354.0,40.9824,41.0166,40.8885,40.9141,47354.0
2016-05-13 13:00:00,47.89,48.07,47.89,47.96,76053.0,40.9056,41.0593,40.9056,40.9654,76053.0
2016-05-13 13:30:00,47.96,47.96,47.67,47.69,91490.0,40.9654,40.9654,40.7177,40.7347,91490.0
2016-05-13 14:00:00,47.69,47.69,47.5,47.51,86492.0,40.7347,40.7347,40.5725,40.581,86492.0
2016-05-13 14:30:00,47.51,47.76,47.5,47.74,137636.0,40.581,40.7945,40.5725,40.7775,137636.0
2016-05-13 15:00:00,47.75,47.84,47.66,47.81,129609.0,40.786,40.8629,40.7091,40.8372,129609.0
2016-05-13 15:30:00,47.81,47.85,47.72,47.75,285947.0,40.8372,40.8714,40.7604,40.786,285947.0
2016-05-16 09:30:00,47.64,47.94,47.37,47.4,99947.0,40.692,40.9483,40.4614,40.487,99947.0
2016-05-16 10:00:00,47.44,47.84,47.35,47.78,75865.0,40.5212,40.8629,40.4443,40.8116,75865.0
2016-05-16 10:30:00,47.78,47.86,47.65,47.86,86422.0,40.8116,40.88,40.7006,40.88,86422.0
2016-05-16 11:00:00,47.85,47.88,47.61,47.72,114994.0,40.8714,40.897,40.6664,40.7604,114994.0
2016-05-16 11:30:00,47.72,48.04,47.7,48.02,82624.0,40.7604,41.0337,40.7433,41.0166,82624.0
2016-05-16 12:00:00,48.01,48.01,47.84,47.85,38675.0,41.0081,41.0081,40.8629,40.8714,38675.0
2016-05-16 12:30:00,47.85,48.03,47.85,47.94,41117.0,40.8714,41.0252,40.8714,40.9483,41117.0
2016-05-16 13:00:00,47.95,48.0,47.9,47.96,34712.0,40.9568,40.9995,40.9141,40.9654,34712.0
2016-05-16 13:30:00,47.96,48.01,47.87,47.88,41633.0,40.9654,41.0081,40.8885,40.897,41633.0
2016-05-16 14:00:00,47.88,48.08,47.88,48.05,68586.0,40.897,41.0679,40.897,41.0422,68586.0
2016-05-16 14:30:00,48.04,48.22,47.99,48.19,58930.0,41.0337,41.1874,40.991,41.1618,58930.0
2016-05-16 15:00:00,48.19,48.31,48.09,48.1,104512.0,41.1618,41.2643,41.0764,41.0849,104512.0
2016-05-16 15:30:00,48.09,48.1,47.92,47.97,213938.0,41.0764,41.0849,40.9312,40.9739,213938.0
2016-05-17 09:30:00,47.66,47.83,47.2,47.38,71584.0,40.7091,40.8543,40.3162,40.47,71584.0
2016-05-17 10:00:00,47.38,47.38,46.99,47.18,98456.0,40.47,40.47,40.1368,40.2991,98456.0
2016-05-17 10:30:00,47.16,47.17,47.0,47.01,71292.0,40.282,40.2906,40.1454,40.1539,71292.0
2016-05-17 11:00:00,47.01,47.05,46.92,46.95,128179.0,40.1539,40.1881,40.077,40.1027,128179.0
2016-05-17 11:30:00,46.96,47.31,46.86,47.3,100785.0,40.1112,40.4102,40.0258,40.4016,100785.0
2016-05-17 12:00:00,47.29,47.33,47.14,47.18,57833.0,40.3931,40.4272,40.265,40.2991,57833.0
2016-05-17 12:30:00,47.18,47.19,47.07,47.16,42139.0,40.2991,40.3077,40.2052,40.282,42139.0
2016-05-17 13:00:00,47.16,47.24,47.14,47.23,28361.0,40.282,40.3504,40.265,40.3418,28361.0
2016-05-17 13:30:00,47.22,47.3,47.1,47.1,45893.0,40.3333,40.4016,40.2308,40.2308,45893.0
2016-05-17 14:00:00,47.1,47.12,46.7,46.79,77786.0,40.2308,40.2479,39.8891,39.966,77786.0
2016-05-17 14:30:00,46.78,46.89,46.74,46.84,41643.0,39.9575,40.0514,39.9233,40.0087,41643.0
2016-05-17 15:00:00,46.87,47.03,46.75,46.85,84623.0,40.0343,40.171,39.9318,40.0173,84623.0
2016-05-17 15:30:00,46.85,46.93,46.77,46.88,334268.0,40.0173,40.0856,39.9489,40.0429,334268.0
2016-05-18 09:30:00,46.84,47.01,46.72,46.93,77494.0,40.0087,40.1539,39.9062,40.0856,77494.0
2016-05-18 10:00:00,46.92,47.15,46.83,47.13,42492.0,40.077,40.2735,40.0002,40.2564,42492.0
2016-05-18 10:30:00,47.12,47.15,46.69,46.71,75907.0,40.2479,40.2735,39.8806,39.8977,75907.0
2016-05-18 11:00:00,46.71,46.73,46.64,46.73,62463.0,39.8977,39.9148,39.8379,39.9148,62463.0
2016-05-18 11:30:00,46.73,46.89,46.58,46.6,72596.0,39.9148,40.0514,39.7866,39.8037,72596.0
2016-05-18 12:00:00,46.61,46.83,46.59,46.71,72277.0,39.8123,40.0002,39.7952,39.8977,72277.0
2016-05-18 12:30:00,46.7,46.92,46.7,46.92,32399.0,39.8891,40.077,39.8891,40.077,32399.0
2016-05-18 13:00:00,46.93,47.1,46.9,47.02,74994.0,40.0856,40.2308,40.06,40.1625,74994.0
2016-05-18 13:30:00,47.02,47.25,47.01,47.16,144916.0,40.1625,40.3589,40.1539,40.282,144916.0
2016-05-18 14:00:00,47.16,47.16,46.63,46.65,136663.0,40.282,40.282,39.8293,39.8464,136663.0
2016-05-18 14:30:00,46.65,46.99,46.56,46.92,125389.0,39.8464,40.1368,39.7695,40.077,125389.0
2016-05-18 15:00:00,46.92,47.11,46.75,46.75,152519.0,40.077,40.2393,39.9318,39.9318,152519.0
2016-05-18 15:30:00,46.75,46.88,46.71,46.87,239847.0,39.9318,40.0429,39.8977,40.0343,239847.0
2016-05-19 09:30:00,46.69,47.01,46.12,46.13,68961.0,39.8806,40.1539,39.3937,39.4023,68961.0
2016-05-19 10:00:00,46.07,46.35,46.01,46.1,119508.0,39.351,39.5902,39.2998,39.3766,119508.0
2016-05-19 10:30:00,46.09,46.48,46.03,46.06,108881.0,39.3681,39.7012,39.3168,39.3425,108881.0
2016-05-19 11:00:00,46.06,46.13,45.9,46.02,60791.0,39.3425,39.4023,39.2058,39.3083,60791.0
2016-05-19 11:30:00,46.02,46.02,45.76,45.89,53406.0,39.3083,39.3083,39.0862,39.1973,53406.0
2016-05-19 12:00:00,45.89,45.94,45.84,45.93,58524.0,39.1973,39.24,39.1546,39.2314,58524.0
2016-05-19 12:30:00,45.92,46.08,45.92,46.04,84999.0,39.2229,39.3596,39.2229,39.3254,84999.0
2016-05-19 13:00:00,46.04,46.17,46.0,46.09,84721.0,39.3254,39.4364,39.2912,39.3681,84721.0
2016-05-19 13:30:00,46.1,46.39,46.1,46.31,113888.0,39.3766,39.6243,39.3766,39.556,113888.0
2016-05-19 14:00:00,46.32,46.53,46.29,46.52,137101.0,39.5645,39.7439,39.5389,39.7354,137101.0
2016-05-19 14:30:00,46.52,46.56,46.42,46.51,180704.0,39.7354,39.7695,39.65,39.7268,180704.0
2016-05-19 15:00:00,46.51,46.64,46.48,46.49,144930.0,39.7268,39.8379,39.7012,39.7098,144930.0
2016-05-19 15:30:00,46.5,46.72,46.43,46.69,551334.0,39.7183,39.9062,39.6585,39.8806,551334.0
2016-05-20 09:30:00,46.9,47.13,46.48,47.12,179201.0,40.06,40.2564,39.7012,40.2479,179201.0
2016-05-20 10:00:00,47.12,47.14,46.73,46.73,143990.0,40.2479,40.265,39.9148,39.9148,143990.0
2016-05-20 10:30:00,46.7,46.86,46.61,46.61,112715.0,39.8891,40.0258,39.8123,39.8123,112715.0
2016-05-20 11:00:00,46.59,46.76,46.55,46.75,138596.0,39.7952,39.9404,39.761,39.9318,138596.0
2016-05-20 11:30:00,46.75,46.83,46.7,46.82,79113.0,39.9318,40.0002,39.8891,39.9916,79113.0
2016-05-20 12:00:00,46.83,46.89,46.77,46.88,53636.0,40.0002,40.0514,39.9489,40.0429,53636.0
2016-05-20 12:30:00,46.87,46.96,46.79,46.96,59568.0,40.0343,40.1112,39.966,40.1112,59568.0
2016-05-20 13:00:00,46.96,46.96,46.76,46.78,52552.0,40.1112,40.1112,39.9404,39.9575,52552.0
2016-05-20 13:30:00,46.78,46.79,46.65,46.72,86789.0,39.9575,39.966,39.8464,39.9062,86789.0
2016-05-20 14:00:00,46.72,46.86,46.7,46.83,79454.0,39.9062,40.0258,39.8891,40.0002,79454.0
2016-05-20 14:30:00,46.83,46.85,46.68,46.68,89171.0,40.0002,40.0173,39.872,39.872,89171.0
2016-05-20 15:00:00,46.69,46.79,46.55,46.77,137384.0,39.8806,39.966,39.761,39.9489,137384.0
2016-05-20 15:30:00,46.77,46.91,46.74,46.87,292567.0,39.9489,40.0685,39.9233,40.0343,292567.0
2016-05-23 09:30:00,46.82,46.94,46.63,46.82,47944.0,39.9916,40.0941,39.8293,39.9916,47944.0
2016-05-23 10:00:00,46.81,46.85,46.56,46.76,104202.0,39.9831,40.0173,39.7695,39.9404,104202.0
2016-05-23 10:30:00,46.77,46.85,46.72,46.8,58839.0,39.9489,40.0173,39.9062,39.9745,58839.0
2016-05-23 11:00:00,46.78,46.9,46.75,46.84,45545.0,39.9575,40.06,39.9318,40.0087,45545.0
2016-05-23 11:30:00,46.84,46.88,46.57,46.62,232749.0,40.0087,40.0429,39.7781,39.8208,232749.0
2016-05-23 12:00:00,46.62,46.62,46.42,46.48,190210.0,39.8208,39.8208,39.65,39.7012,190210.0
2016-05-23 12:30:00,46.47,46.49,46.36,46.42,121550.0,39.6927,39.7098,39.5987,39.65,121550.0
2016-05-23 13:00:00,46.43,46.55,46.28,46.54,237796.0,39.6585,39.761,39.5304,39.7525,237796.0
2016-05-23 13:30:00,46.53,46.68,46.53,46.55,105080.0,39.7439,39.872,39.7439,39.761,105080.0
2016-05-23 14:00:00,46.56,46.65,46.52,46.58,62760.0,39.7695,39.8464,39.7354,39.7866,62760.0
2016-05-23 14:30:00,46.58,46.59,46.34,46.39,102963.0,39.7866,39.7952,39.5816,39.6243,102963.0
2016-05-23 15:00:00,46.38,46.42,46.29,46.4,129761.0,39.6158,39.65,39.5389,39.6329,129761.0
2016-05-23 15:30:00,46.39,46.4,46.19,46.24,629949.0,39.6243,39.6329,39.4535,39.4962,629949.0
2016-05-24 09:30:00,46.35,46.62,46.32,46.58,98104.0,39.5902,39.8208,39.5645,39.7866,98104.0
2016-05-24 10:00:00,46.6,46.81,46.54,46.79,144215.0,39.8037,39.9831,39.7525,39.966,144215.0
2016-05-24 10:30:00,46.79,46.89,46.72,46.78,96144.0,39.966,40.0514,39.9062,39.9575,96144.0
2016-05-24 11:00:00,46.79,46.88,46.68,46.71,88720.0,39.966,40.0429,39.872,39.8977,88720.0
2016-05-24 11:30:00,46.69,46.83,46.69,46.83,73613.0,39.8806,40.0002,39.8806,40.0002,73613.0
2016-05-24 12:00:00,46.83,46.83,46.66,46.67,113632.0,40.0002,40.0002,39.855,39.8635,113632.0
2016-05-24 12:30:00,46.66,46.77,46.66,46.7,85175.0,39.855,39.9489,39.855,39.8891,85175.0
2016-05-24 13:00:00,46.7,46.79,46.67,46.77,60777.0,39.8891,39.966,39.8635,39.9489,60777.0
2016-05-24 13:30:00,46.78,46.85,46.75,46.8,45373.0,39.9575,40.0173,39.9318,39.9745,45373.0
2016-05-24 14:00:00,46.8,46.8,46.74,46.77,60955.0,39.9745,39.9745,39.9233,39.9489,60955.0
2016-05-24 14:30:00,46.77,46.78,46.7,46.71,119495.0,39.9489,39.9575,39.8891,39.8977,119495.0
2016-05-24 15:00:00,46.7,46.98,46.7,46.92,132893.0,39.8891,40.1283,39.8891,40.077,132893.0
2016-05-24 15:30:00,46.93,46.93,46.77,46.77,277117.0,40.0856,40.0856,39.9489,39.9489,277117.0
2016-05-25 09:30:00,46.96,47.13,46.77,46.88,100383.0,40.1112,40.2564,39.9489,40.0429,100383.0
2016-05-25 10:00:00,46.86,47.21,46.8,47.06,90015.0,40.0258,40.3247,39.9745,40.1966,90015.0
2016-05-25 10:30:00,47.07,47.17,47.0,47.02,59939.0,40.2052,40.2906,40.1454,40.1625,59939.0
2016-05-25 11:00:00,47.02,47.08,46.85,46.9,84875.0,40.1625,40.2137,40.0173,40.06,84875.0
2016-05-25 11:30:00,46.89,47.05,46.89,46.99,85924.0,40.0514,40.1881,40.0514,40.1368,85924.0
2016-05-25 12:00:00,46.99,47.05,46.87,46.91,75711.0,40.1368,40.1881,40.0343,40.0685,75711.0
2016-05-25 12:30:00,46.92,47.05,46.89,47.02,45942.0,40.077,40.1881,40.0514,40.1625,45942.0
2016-05-25 13:00:00,47.02,47.03,46.83,46.92,150457.0,40.1625,40.171,40.0002,40.077,150457.0
2016-05-25 13:30:00,46.91,47.01,46.86,47.0,66173.0,40.0685,40.1539,40.0258,40.1454,66173.0
2016-05-25 14:00:00,47.01,47.03,46.85,46.9,53766.0,40.1539,40.171,40.0173,40.06,53766.0
2016-05-25 14:30:00,46.9,47.02,46.89,46.91,73286.0,40.06,40.1625,40.0514,40.0685,73286.0
2016-05-25 15:00:00,46.92,47.08,46.91,47.08,114997.0,40.077,40.2137,40.0685,40.2137,114997.0
2016-05-25 15:30:00,47.07,47.1,46.92,46.94,195086.0,40.2052,40.2308,40.077,40.0941,195086.0
2016-05-26 09:30:00,46.97,46.97,46.52,46.53,55224.0,40.1198,40.1198,39.7354,39.7439,55224.0
2016-05-26 10:00:00,46.54,46.66,46.43,46.57,49712.0,39.7525,39.855,39.6585,39.7781,49712.0
2016-05-26 10:30:00,46.57,46.67,46.51,46.56,64667.0,39.7781,39.8635,39.7268,39.7695,64667.0
2016-05-26 11:00:00,46.56,46.57,46.39,46.43,55767.0,39.7695,39.7781,39.6243,39.6585,55767.0
2016-05-26 11:30:00,46.44,46.5,46.4,46.49,55062.0,39.667,39.7183,39.6329,39.7098,55062.0
2016-05-26 12:00:00,46.48,46.51,46.3,46.31,63965.0,39.7012,39.7268,39.5475,39.556,63965.0
2016-05-26 12:30:00,46.32,46.35,46.24,46.29,63053.0,39.5645,39.5902,39.4962,39.5389,63053.0
2016-05-26 13:00:00,46.29,46.36,46.25,46.33,49164.0,39.5389,39.5987,39.5048,39.5731,49164.0
2016-05-26 13:30:00,46.34,46.5,46.32,46.48,77907.0,39.5816,39.7183,39.5645,39.7012,77907.0
2016-05-26 14:00:00,46.47,46.56,46.45,46.54,40879.0,39.6927,39.7695,39.6756,39.7525,40879.0
2016-05-26 14:30:00,46.54,46.64,46.54,46.61,55532.0,39.7525,39.8379,39.7525,39.8123,55532.0
2016-05-26 15:00:00,46.61,46.66,46.59,46.61,75525.0,39.8123,39.855,39.7952,39.8123,75525.0
2016-05-26 15:30:00,46.6,46.62,46.51,46.53,139662.0,39.8037,39.8208,39.7268,39.7439,139662.0
2016-05-27 09:30:00,46.48,46.86,46.27,46.62,48067.0,39.7012,40.0258,39.5218,39.8208,48067.0
2016-05-27 10:00:00,46.62,46.96,46.61,46.73,73179.0,39.8208,40.1112,39.8123,39.9148,73179.0
2016-05-27 10:30:00,46.75,46.89,46.75,46.83,29720.0,39.9318,40.0514,39.9318,40.0002,29720.0
2016-05-27 11:00:00,46.83,46.89,46.77,46.81,59279.0,40.0002,40.0514,39.9489,39.9831,59279.0
2016-05-27 11:30:00,46.81,46.89,46.79,46.82,38647.0,39.9831,40.0514,39.966,39.9916,38647.0
2016-05-27 12:00:00,46.83,46.96,46.83,46.92,79699.0,40.0002,40.1112,40.0002,40.077,79699.0
2016-05-27 12:30:00,46.93,46.96,46.84,46.85,51001.0,40.0856,40.1112,40.0087,40.0173,51001.0
2016-05-27 13:00:00,46.84,46.95,46.82,46.86,80288.0,40.0087,40.1027,39.9916,40.0258,80288.0
2016-05-27 13:30:00,46.86,46.86,46.74,46.75,30591.0,40.0258,40.0258,39.9233,39.9318,30591.0
2016-05-27 14:00:00,46.74,46.86,46.73,46.79,41504.0,39.9233,40.0258,39.9148,39.966,41504.0
2016-05-27 14:30:00,46.8,46.84,46.72,46.8,38930.0,39.9745,40.0087,39.9062,39.9745,38930.0
2016-05-27 15:00:00,46.8,46.8,46.69,46.76,69024.0,39.9745,39.9745,39.8806,39.9404,69024.0
2016-05-27 15:30:00,46.76,46.9,46.75,46.86,203138.0,39.9404,40.06,39.9318,40.0258,203138.0
2016-05-31 09:30:00,47.04,47.41,46.75,47.04,157202.0,40.1795,40.4956,39.9318,40.1795,157202.0
2016-05-31 10:00:00,47.04,47.31,47.04,47.15,127660.0,40.1795,40.4102,40.1795,40.2735,127660.0
2016-05-31 10:30:00,47.15,47.18,47.0,47.13,102503.0,40.2735,40.2991,40.1454,40.2564,102503.0
2016-05-31 11:00:00,47.11,47.18,46.72,46.73,124299.0,40.2393,40.2991,39.9062,39.9148,124299.0
2016-05-31 11:30:00,46.71,46.72,46.53,46.55,39711.0,39.8977,39.9062,39.7439,39.761,39711.0
2016-05-31 12:00:00,46.55,46.61,46.45,46.57,58894.0,39.761,39.8123,39.6756,39.7781,58894.0
2016-05-31 12:30:00,46.55,46.62,46.43,46.44,54749.0,39.761,39.8208,39.6585,39.667,54749.0
2016-05-31 13:00:00,46.45,46.59,46.36,46.52,50183.0,39.6756,39.7952,39.5987,39.7354,50183.0
2016-05-31 13:30:00,46.53,46.53,46.43,46.45,53359.0,39.7439,39.7439,39.6585,39.6756,53359.0
2016-05-31 14:00:00,46.44,46.44,46.22,46.33,73927.0,39.667,39.667,39.4791,39.5731,73927.0
2016-05-31 14:30:00,46.34,46.38,46.26,46.37,74661.0,39.5816,39.6158,39.5133,39.6073,74661.0
2016-05-31 15:00:00,46.35,46.51,46.29,46.47,91194.0,39.5902,39.7268,39.5389,39.6927,91194.0
2016-05-31 15:30:00,46.47,46.54,46.43,46.45,348058.0,39.6927,39.7525,39.6585,39.6756,348058.0
2016-06-01 09:30:00,45.98,46.19,45.73,46.12,61024.0,39.4094,39.5894,39.1951,39.5294,61024.0
2016-06-01 10:00:00,46.12,46.2,45.9,45.9,61213.0,39.5294,39.598,39.3409,39.3409,61213.0
2016-06-01 10:30:00,45.91,46.14,45.9,46.13,53790.0,39.3494,39.5466,39.3409,39.538,53790.0
2016-06-01 11:00:00,46.13,46.28,46.11,46.13,52896.0,39.538,39.6665,39.5208,39.538,52896.0
2016-06-01 11:30:00,46.14,46.28,46.08,46.28,81298.0,39.5466,39.6665,39.4951,39.6665,81298.0
2016-06-01 12:00:00,46.28,46.36,46.24,46.35,41523.0,39.6665,39.7351,39.6323,39.7265,41523.0
2016-06-01 12:30:00,46.34,46.38,46.26,46.38,45067.0,39.718,39.7523,39.6494,39.7523,45067.0
2016-06-01 13:00:00,46.38,46.39,46.21,46.3,195253.0,39.7523,39.7608,39.6066,39.6837,195253.0
2016-06-01 13:30:00,46.3,46.43,46.3,46.32,61897.0,39.6837,39.7951,39.6837,39.7008,61897.0
2016-06-01 14:00:00,46.33,46.51,46.32,46.47,47833.0,39.7094,39.8637,39.7008,39.8294,47833.0
2016-06-01 14:30:00,46.47,46.51,46.4,46.51,78571.0,39.8294,39.8637,39.7694,39.8637,78571.0
2016-06-01 15:00:00,46.51,46.56,46.43,46.52,86453.0,39.8637,39.9065,39.7951,39.8723,86453.0
2016-06-01 15:30:00,46.53,46.53,46.39,46.45,145885.0,39.8808,39.8808,39.7608,39.8123,145885.0
2016-06-02 09:30:00,46.27,46.51,45.92,46.07,120107.0,39.658,39.8637,39.358,39.4866,120107.0
2016-06-02 10:00:00,46.03,46.36,46.03,46.26,71237.0,39.4523,39.7351,39.4523,39.6494,71237.0
2016-06-02 10:30:00,46.25,46.27,46.1,46.12,125088.0,39.6408,39.658,39.5123,39.5294,125088.0
2016-06-02 11:00:00,46.13,46.23,46.11,46.17,74780.0,39.538,39.6237,39.5208,39.5723,74780.0
2016-06-02 11:30:00,46.17,46.35,46.17,46.29,28168.0,39.5723,39.7265,39.5723,39.6751,28168.0
2016-06-02 12:00:00,46.29,46.32,46.24,46.28,46054.0,39.6751,39.7008,39.6323,39.6665,46054.0
2016-06-02 12:30:00,46.29,46.42,46.27,46.36,89114.0,39.6751,39.7865,39.658,39.7351,89114.0
2016-06-02 13:00:00,46.36,46.44,46.28,46.29,75638.0,39.7351,39.8037,39.6665,39.6751,75638.0
2016-06-02 13:30:00,46.3,46.35,46.28,46.35,68789.0,39.6837,39.7265,39.6665,39.7265,68789.0
2016-06-02 14:00:00,46.35,46.45,46.33,46.41,72166.0,39.7265,39.8123,39.7094,39.778,72166.0
2016-06-02 14:30:00,46.42,46.52,46.37,46.49,86305.0,39.7865,39.8723,39.7437,39.8465,86305.0
2016-06-02 15:00:00,46.49,46.58,46.48,46.57,56626.0,39.8465,39.9237,39.838,39.9151,56626.0
2016-06-02 15:30:00,46.56,46.72,46.56,46.72,218974.0,39.9065,40.0437,39.9065,40.0437,218974.0
2016-06-03 09:30:00,46.65,46.66,46.26,46.38,107949.0,39.9837,39.9922,39.6494,39.7523,107949.0
2016-06-03 10:00:00,46.36,46.36,46.27,46.32,70058.0,39.7351,39.7351,39.658,39.7008,70058.0
2016-06-03 10:30:00,46.3,46.56,46.29,46.51,47887.0,39.6837,39.9065,39.6751,39.8637,47887.0
2016-06-03 11:00:00,46.49,46.52,46.34,46.37,44888.0,39.8465,39.8723,39.718,39.7437,44888.0
2016-06-03 11:30:00,46.37,46.5,46.36,46.5,36027.0,39.7437,39.8551,39.7351,39.8551,36027.0
2016-06-03 12:00:00,46.51,46.51,46.33,46.39,66920.0,39.8637,39.8637,39.7094,39.7608,66920.0
2016-06-03 12:30:00,46.38,46.44,46.34,46.41,34531.0,39.7523,39.8037,39.718,39.778,34531.0
2016-06-03 13:00:00,46.4,46.42,46.36,46.38,35700.0,39.7694,39.7865,39.7351,39.7523,35700.0
2016-06-03 13:30:00,46.38,46.51,46.36,46.43,38029.0,39.7523,39.8637,39.7351,39.7951,38029.0
2016-06-03 14:00:00,46.42,46.51,46.41,46.51,47742.0,39.7865,39.8637,39.778,39.8637,47742.0
2016-06-03 14:30:00,46.49,46.64,46.49,46.59,59756.0,39.8465,39.9751,39.8465,39.9322,59756.0
2016-06-03 15:00:00,46.58,46.59,46.46,46.55,72856.0,39.9237,39.9322,39.8208,39.898,72856.0
2016-06-03 15:30:00,46.56,46.56,46.43,46.48,223852.0,39.9065,39.9065,39.7951,39.838,223852.0
2016-06-06 09:30:00,46.5,46.69,45.88,45.9,269812.0,39.8551,40.018,39.3237,39.3409,269812.0
2016-06-06 10:00:00,45.9,46.32,45.77,45.77,133524.0,39.3409,39.7008,39.2294,39.2294,133524.0
2016-06-06 10:30:00,45.78,45.95,45.69,45.73,228365.0,39.238,39.3837,39.1609,39.1951,228365.0
2016-06-06 11:00:00,45.73,46.0,45.64,45.75,304968.0,39.1951,39.4266,39.118,39.2123,304968.0
2016-06-06 11:30:00,45.75,45.83,45.66,45.69,149507.0,39.2123,39.2809,39.1351,39.1609,149507.0
2016-06-06 12:00:00,45.69,45.83,45.64,45.71,90433.0,39.1609,39.2809,39.118,39.178,90433.0
2016-06-06 12:30:00,45.71,45.83,45.59,45.73,116336.0,39.178,39.2809,39.0751,39.1951,116336.0
2016-06-06 13:00:00,45.76,45.91,45.71,45.78,155852.0,39.2209,39.3494,39.178,39.238,155852.0
2016-06-06 13:30:00,45.79,45.8,45.6,45.67,176806.0,39.2466,39.2551,39.0837,39.1437,176806.0
2016-06-06 14:00:00,45.67,45.91,45.55,45.9,174802.0,39.1437,39.3494,39.0409,39.3409,174802.0
2016-06-06 14:30:00,45.91,45.96,45.84,45.9,137431.0,39.3494,39.3923,39.2894,39.3409,137431.0
2016-06-06 15:00:00,45.9,45.92,45.68,45.79,192591.0,39.3409,39.358,39.1523,39.2466,192591.0
2016-06-06 15:30:00,45.78,45.86,45.77,45.81,314793.0,39.238,39.3066,39.2294,39.2637,314793.0
2016-06-07 09:30:00,45.82,46.06,45.57,45.72,85250.0,39.2723,39.478,39.058,39.1866,85250.0
2016-06-07 10:00:00,45.74,45.98,45.7,45.75,129447.0,39.2037,39.4094,39.1694,39.2123,129447.0
2016-06-07 10:30:00,45.76,45.95,45.76,45.88,40099.0,39.2209,39.3837,39.2209,39.3237,40099.0
2016-06-07 11:00:00,45.85,45.89,45.79,45.88,39842.0,39.298,39.3323,39.2466,39.3237,39842.0
2016-06-07 11:30:00,45.88,45.97,45.83,45.89,99454.0,39.3237,39.4008,39.2809,39.3323,99454.0
2016-06-07 12:00:00,45.9,45.94,45.83,45.93,126204.0,39.3409,39.3751,39.2809,39.3666,126204.0
2016-06-07 12:30:00,45.92,46.03,45.87,45.91,84479.0,39.358,39.4523,39.3151,39.3494,84479.0
2016-06-07 13:00:00,45.92,46.15,45.91,46.13,50299.0,39.358,39.5551,39.3494,39.538,50299.0
2016-06-07 13:30:00,46.12,46.12,45.96,46.03,163880.0,39.5294,39.5294,39.3923,39.4523,163880.0
2016-06-07 14:00:00,46.03,46.11,46.01,46.02,82534.0,39.4523,39.5208,39.4351,39.4437,82534.0
2016-06-07 14:30:00,46.02,46.08,45.99,46.05,75415.0,39.4437,39.4951,39.418,39.4694,75415.0
2016-06-07 15:00:00,46.05,46.13,46.0,46.04,114852.0,39.4694,39.538,39.4266,39.4608,114852.0
2016-06-07 15:30:00,46.05,46.06,45.96,45.99,415031.0,39.4694,39.478,39.3923,39.418,415031.0
2016-06-08 09:30:00,46.0,46.0,45.58,45.65,98440.0,39.4266,39.4266,39.0666,39.1266,98440.0
2016-06-08 10:00:00,45.64,45.73,45.45,45.61,91052.0,39.118,39.1951,38.9552,39.0923,91052.0
2016-06-08 10:30:00,45.62,45.65,45.5,45.61,68141.0,39.1009,39.1266,38.998,39.0923,68141.0
2016-06-08 11:00:00,45.62,45.73,45.5,45.6,99555.0,39.1009,39.1951,38.998,39.0837,99555.0
2016-06-08 11:30:00,45.62,45.64,45.5,45.51,90145.0,39.1009,39.118,38.998,39.0066,90145.0
2016-06-08 12:00:00,45.51,45.63,45.46,45.63,169068.0,39.0066,39.1094,38.9637,39.1094,169068.0
2016-06-08 12:30:00,45.64,45.81,45.57,45.81,333875.0,39.118,39.2637,39.058,39.2637,333875.0
2016-06-08 13:00:00,45.83,45.92,45.79,45.84,229733.0,39.2809,39.358,39.2466,39.2894,229733.0
2016-06-08 13:30:00,45.84,45.98,45.81,45.9,153529.0,39.2894,39.4094,39.2637,39.3409,153529.0
2016-06-08 14:00:00,45.9,46.01,45.88,45.95,125861.0,39.3409,39.4351,39.3237,39.3837,125861.0
2016-06-08 14:30:00,45.94,46.06,45.82,46.0,334570.0,39.3751,39.478,39.2723,39.4266,334570.0
2016-06-08 15:00:00,45.99,46.11,45.95,46.09,206012.0,39.418,39.5208,39.3837,39.5037,206012.0
2016-06-08 15:30:00,46.09,46.25,46.04,46.16,541800.0,39.5037,39.6408,39.4608,39.5637,541800.0
2016-06-09 09:30:00,45.94,46.3,45.81,46.22,164042.0,39.3751,39.6837,39.2637,39.6151,164042.0
2016-06-09 10:00:00,46.2,46.24,46.01,46.05,137588.0,39.598,39.6323,39.4351,39.4694,137588.0
2016-06-09 10:30:00,46.06,46.19,46.04,46.15,58019.0,39.478,39.5894,39.4608,39.5551,58019.0
2016-06-09 11:00:00,46.15,46.25,46.14,46.22,38049.0,39.5551,39.6408,39.5466,39.6151,38049.0
2016-06-09 11:30:00,46.22,46.27,46.18,46.24,60318.0,39.6151,39.658,39.5808,39.6323,60318.0
2016-06-09 12:00:00,46.23,46.35,46.2,46.34,44791.0,39.6237,39.7265,39.598,39.718,44791.0
2016-06-09 12:30:00,46.34,46.54,46.33,46.54,72180.0,39.718,39.8894,39.7094,39.8894,72180.0
2016-06-09 13:00:00,46.54,46.59,46.49,46.59,136347.0,39.8894,39.9322,39.8465,39.9322,136347.0
2016-06-09 13:30:00,46.59,46.65,46.52,46.6,90297.0,39.9322,39.9837,39.8723,39.9408,90297.0
2016-06-09 14:00:00,46.6,46.8,46.54,46.74,223560.0,39.9408,40.1122,39.8894,40.0608,223560.0
2016-06-09 14:30:00,46.74,46.91,46.69,46.91,189791.0,40.0608,40.2065,40.018,40.2065,189791.0
2016-06-09 15:00:00,46.91,47.01,46.84,47.0,203839.0,40.2065,40.2922,40.1465,40.2837,203839.0
2016-06-09 15:30:00,47.01,47.34,46.98,47.18,880146.0,40.2922,40.5751,40.2665,40.4379,880146.0
2016-06-10 09:30:00,46.87,46.98,46.55,46.95,84979.0,40.1722,40.2665,39.898,40.2408,84979.0
2016-06-10 10:00:00,46.95,47.47,46.9,47.43,407731.0,40.2408,40.6865,40.1979,40.6522,407731.0
2016-06-10 10:30:00,47.44,47.45,47.3,47.38,215199.0,40.6608,40.6694,40.5408,40.6094,215199.0
2016-06-10 11:00:00,47.37,47.77,47.31,47.73,172617.0,40.6008,40.9436,40.5494,40.9093,172617.0
2016-06-10 11:30:00,47.73,47.93,47.5,47.9,211426.0,40.9093,41.0808,40.7122,41.055,211426.0
2016-06-10 12:00:00,47.9,47.91,47.58,47.64,210657.0,41.055,41.0636,40.7808,40.8322,210657.0
2016-06-10 12:30:00,47.64,47.98,47.57,47.98,160302.0,40.8322,41.1236,40.7722,41.1236,160302.0
2016-06-10 13:00:00,47.98,48.24,47.87,48.23,380080.0,41.1236,41.3465,41.0293,41.3379,380080.0
2016-06-10 13:30:00,48.23,48.24,47.94,47.96,372025.0,41.3379,41.3465,41.0893,41.1065,372025.0
2016-06-10 14:00:00,47.97,47.98,47.64,47.8,230520.0,41.115,41.1236,40.8322,40.9693,230520.0
2016-06-10 14:30:00,47.8,48.06,47.73,47.99,327054.0,40.9693,41.1922,40.9093,41.1322,327054.0
2016-06-10 15:00:00,47.98,48.03,47.82,48.0,267400.0,41.1236,41.1665,40.9865,41.1408,267400.0
2016-06-10 15:30:00,48.0,48.22,47.99,48.16,721595.0,41.1408,41.3293,41.1322,41.2779,721595.0
2016-06-13 09:30:00,47.9,48.05,47.56,48.03,147937.0,41.055,41.1836,40.7636,41.1665,147937.0
2016-06-13 10:00:00,48.02,48.04,47.77,47.95,191882.0,41.1579,41.175,40.9436,41.0979,191882.0
2016-06-13 10:30:00,47.94,47.98,47.54,47.54,94642.0,41.0893,41.1236,40.7465,40.7465,94642.0
2016-06-13 11:00:00,47.54,47.64,47.32,47.37,102355.0,40.7465,40.8322,40.5579,40.6008,102355.0
2016-06-13 11:30:00,47.36,47.38,47.0,47.04,102678.0,40.5922,40.6094,40.2837,40.3179,102678.0
2016-06-13 12:00:00,47.04,47.35,47.0,47.33,82144.0,40.3179,40.5836,40.2837,40.5665,82144.0
2016-06-13 12:30:00,47.34,47.5,47.31,47.47,61117.0,40.5751,40.7122,40.5494,40.6865,61117.0
2016-06-13 13:00:00,47.47,47.52,47.34,47.5,65409.0,40.6865,40.7294,40.5751,40.7122,65409.0
2016-06-13 13:30:00,47.5,47.77,47.48,47.52,187746.0,40.7122,40.9436,40.6951,40.7294,187746.0
2016-06-13 14:00:00,47.53,47.59,47.44,47.48,111208.0,40.7379,40.7893,40.6608,40.6951,111208.0
2016-06-13 14:30:00,47.48,47.66,47.47,47.59,116910.0,40.6951,40.8493,40.6865,40.7893,116910.0
2016-06-13 15:00:00,47.6,47.61,47.48,47.51,235507.0,40.7979,40.8065,40.6951,40.7208,235507.0
2016-06-13 15:30:00,47.51,47.53,47.3,47.31,405274.0,40.7208,40.7379,40.5408,40.5494,405274.0
2016-06-14 09:30:00,47.2,47.25,46.73,47.03,114169.0,40.4551,40.4979,40.0522,40.3094,114169.0
2016-06-14 10:00:00,47.03,47.04,46.8,46.99,108104.0,40.3094,40.3179,40.1122,40.2751,108104.0
2016-06-14 10:30:00,46.99,47.06,46.8,46.81,89403.0,40.2751,40.3351,40.1122,40.1208,89403.0
2016-06-14 11:00:00,46.82,46.88,46.74,46.82,169823.0,40.1294,40.1808,40.0608,40.1294,169823.0
2016-06-14 11:30:00,46.81,46.88,46.78,46.8,181334.0,40.1208,40.1808,40.0951,40.1122,181334.0
2016-06-14 12:00:00,46.8,47.11,46.79,47.01,109975.0,40.1122,40.3779,40.1037,40.2922,109975.0
2016-06-14 12:30:00,47.01,47.05,46.8,46.8,73478.0,40.2922,40.3265,40.1122,40.1122,73478.0
2016-06-14 13:00:00,46.8,46.86,46.74,46.75,78850.0,40.1122,40.1637,40.0608,40.0694,78850.0
2016-06-14 13:30:00,46.76,46.85,46.74,46.75,82896.0,40.078,40.1551,40.0608,40.0694,82896.0
2016-06-14 14:00:00,46.75,46.87,46.74,46.84,86862.0,40.0694,40.1722,40.0608,40.1465,86862.0
2016-06-14 14:30:00,46.85,46.86,46.68,46.71,117905.0,40.1551,40.1637,40.0094,40.0351,117905.0
2016-06-14 15:00:00,46.71,46.99,46.7,46.99,219881.0,40.0351,40.2751,40.0265,40.2751,219881.0
2016-06-14 15:30:00,46.98,47.11,46.93,47.07,383285.0,40.2665,40.3779,40.2237,40.3437,383285.0
2016-06-15 09:30:00,47.16,47.65,47.16,47.5,73152.0,40.4208,40.8408,40.4208,40.7122,73152.0
2016-06-15 10:00:00,47.5,47.51,47.34,47.41,53091.0,40.7122,40.7208,40.5751,40.6351,53091.0
2016-06-15 10:30:00,47.43,47.44,47.31,47.35,74353.0,40.6522,40.6608,40.5494,40.5836,74353.0
2016-06-15 11:00:00,47.34,47.36,47.25,47.25,69231.0,40.5751,40.5922,40.4979,40.4979,69231.0
2016-06-15 11:30:00,47.23,47.31,47.18,47.27,56949.0,40.4808,40.5494,40.4379,40.5151,56949.0
2016-06-15 12:00:00,47.27,47.3,47.21,47.25,67053.0,40.5151,40.5408,40.4636,40.4979,67053.0
2016-06-15 12:30:00,47.25,47.29,47.18,47.2,78504.0,40.4979,40.5322,40.4379,40.4551,78504.0
2016-06-15 13:00:00,47.2,47.21,47.13,47.16,69702.0,40.4551,40.4636,40.3951,40.4208,69702.0
2016-06-15 13:30:00,47.15,47.23,47.14,47.18,71457.0,40.4122,40.4808,40.4037,40.4379,71457.0
2016-06-15 14:00:00,47.18,47.31,47.13,47.13,78056.0,40.4379,40.5494,40.3951,40.3951,78056.0
2016-06-15 14:30:00,47.12,47.13,47.0,47.06,121875.0,40.3865,40.3951,40.2837,40.3351,121875.0
2016-06-15 15:00:00,47.06,47.17,47.03,47.16,81049.0,40.3351,40.4294,40.3094,40.4208,81049.0
2016-06-15 15:30:00,47.16,47.21,46.98,47.02,330891.0,40.4208,40.4636,40.2665,40.3008,330891.0
2016-06-16 09:30:00,46.8,46.84,46.58,46.64,120732.0,40.1122,40.1465,39.9237,39.9751,120732.0
2016-06-16 10:00:00,46.64,46.82,46.58,46.64,73470.0,39.9751,40.1294,39.9237,39.9751,73470.0
2016-06-16 10:30:00,46.66,46.7,46.6,46.69,91986.0,39.9922,40.0265,39.9408,40.018,91986.0
2016-06-16 11:00:00,46.69,46.91,46.67,46.89,65673.0,40.018,40.2065,40.0008,40.1894,65673.0
2016-06-16 11:30:00,46.9,46.96,46.69,46.77,57976.0,40.1979,40.2494,40.018,40.0865,57976.0
2016-06-16 12:00:00,46.77,46.94,46.67,46.87,53713.0,40.0865,40.2322,40.0008,40.1722,53713.0
2016-06-16 12:30:00,46.86,47.03,46.8,46.9,46748.0,40.1637,40.3094,40.1122,40.1979,46748.0
2016-06-16 13:00:00,46.9,47.01,46.86,47.0,74100.0,40.1979,40.2922,40.1637,40.2837,74100.0
2016-06-16 13:30:00,46.98,47.08,46.97,47.0,80551.0,40.2665,40.3522,40.2579,40.2837,80551.0
2016-06-16 14:00:00,46.99,47.16,46.98,47.0,101388.0,40.2751,40.4208,40.2665,40.2837,101388.0
2016-06-16 14:30:00,47.01,47.16,46.98,47.07,83778.0,40.2922,40.4208,40.2665,40.3437,83778.0
2016-06-16 15:00:00,47.08,47.31,47.07,47.31,88896.0,40.3522,40.5494,40.3437,40.5494,88896.0
2016-06-16 15:30:00,47.31,47.38,47.27,47.33,250970.0,40.5494,40.6094,40.5151,40.5665,250970.0
2016-06-17 09:30:00,47.21,47.38,46.99,47.1,269516.0,40.4636,40.6094,40.2751,40.3694,269516.0
2016-06-17 10:00:00,47.08,47.21,47.04,47.08,65904.0,40.3522,40.4636,40.3179,40.3522,65904.0
2016-06-17 10:30:00,47.08,47.19,47.05,47.09,109317.0,40.3522,40.4465,40.3265,40.3608,109317.0
2016-06-17 11:00:00,47.08,47.11,46.7,46.71,185647.0,40.3522,40.3779,40.0265,40.0351,185647.0
2016-06-17 11:30:00,46.69,46.71,46.44,46.52,144772.0,40.018,40.0351,39.8037,39.8723,144772.0
2016-06-17 12:00:00,46.52,46.71,46.52,46.56,74422.0,39.8723,40.0351,39.8723,39.9065,74422.0
2016-06-17 12:30:00,46.56,46.62,46.53,46.6,61789.0,39.9065,39.958,39.8808,39.9408,61789.0
2016-06-17 13:00:00,46.59,46.82,46.56,46.78,118591.0,39.9322,40.1294,39.9065,40.0951,118591.0
2016-06-17 13:30:00,46.77,46.96,46.75,46.92,80492.0,40.0865,40.2494,40.0694,40.2151,80492.0
2016-06-17 14:00:00,46.91,46.97,46.8,46.88,93913.0,40.2065,40.2579,40.1122,40.1808,93913.0
2016-06-17 14:30:00,46.89,47.0,46.88,46.99,68669.0,40.1894,40.2837,40.1808,40.2751,68669.0
2016-06-17 15:00:00,47.0,47.01,46.75,46.76,79589.0,40.2837,40.2922,40.0694,40.078,79589.0
2016-06-17 15:30:00,46.76,46.86,46.71,46.83,248180.0,40.078,40.1637,40.0351,40.138,248180.0
2016-06-20 09:30:00,47.39,47.86,47.39,47.73,83287.0,40.6179,41.0208,40.6179,40.9093,83287.0
2016-06-20 10:00:00,47.75,47.97,47.66,47.89,50873.0,40.9265,41.115,40.8493,41.0465,50873.0
2016-06-20 10:30:00,47.86,47.89,47.64,47.65,49802.0,41.0208,41.0465,40.8322,40.8408,49802.0
2016-06-20 11:00:00,47.65,47.73,47.58,47.59,39603.0,40.8408,40.9093,40.7808,40.7893,39603.0
2016-06-20 11:30:00,47.58,47.65,47.48,47.56,38262.0,40.7808,40.8408,40.6951,40.7636,38262.0
2016-06-20 12:00:00,47.55,47.6,47.5,47.55,51204.0,40.7551,40.7979,40.7122,40.7551,51204.0
2016-06-20 12:30:00,47.57,47.62,47.5,47.59,35491.0,40.7722,40.8151,40.7122,40.7893,35491.0
2016-06-20 13:00:00,47.58,47.64,47.49,47.49,39719.0,40.7808,40.8322,40.7036,40.7036,39719.0
2016-06-20 13:30:00,47.5,47.6,47.49,47.56,49962.0,40.7122,40.7979,40.7036,40.7636,49962.0
2016-06-20 14:00:00,47.56,47.57,47.34,47.35,83473.0,40.7636,40.7722,40.5751,40.5836,83473.0
2016-06-20 14:30:00,47.33,47.35,47.25,47.29,100120.0,40.5665,40.5836,40.4979,40.5322,100120.0
2016-06-20 15:00:00,47.29,47.31,47.04,47.04,216488.0,40.5322,40.5494,40.3179,40.3179,216488.0
2016-06-20 15:30:00,47.05,47.11,47.01,47.08,396396.0,40.3265,40.3779,40.2922,40.3522,396396.0
2016-06-21 09:30:00,47.22,47.4,47.03,47.18,39946.0,40.4722,40.6265,40.3094,40.4379,39946.0
2016-06-21 10:00:00,47.19,47.32,47.15,47.15,48174.0,40.4465,40.5579,40.4122,40.4122,48174.0
2016-06-21 10:30:00,47.15,47.25,47.11,47.22,51971.0,40.4122,40.4979,40.3779,40.4722,51971.0
2016-06-21 11:00:00,47.22,47.33,47.21,47.31,160966.0,40.4722,40.5665,40.4636,40.5494,160966.0
2016-06-21 11:30:00,47.31,47.32,47.0,47.1,90441.0,40.5494,40.5579,40.2837,40.3694,90441.0
2016-06-21 12:00:00,47.09,47.19,47.01,47.18,22649.0,40.3608,40.4465,40.2922,40.4379,22649.0
2016-06-21 12:30:00,47.2,47.21,47.12,47.2,25588.0,40.4551,40.4636,40.3865,40.4551,25588.0
2016-06-21 13:00:00,47.2,47.28,47.17,47.21,61876.0,40.4551,40.5236,40.4294,40.4636,61876.0
2016-06-21 13:30:00,47.2,47.22,47.04,47.07,25736.0,40.4551,40.4722,40.3179,40.3437,25736.0
2016-06-21 14:00:00,47.07,47.13,47.05,47.11,39673.0,40.3437,40.3951,40.3265,40.3779,39673.0
2016-06-21 14:30:00,47.11,47.2,47.1,47.12,33715.0,40.3779,40.4551,40.3694,40.3865,33715.0
2016-06-21 15:00:00,47.13,47.19,47.07,47.16,71121.0,40.3951,40.4465,40.3437,40.4208,71121.0
2016-06-21 15:30:00,47.15,47.19,47.06,47.08,215823.0,40.4122,40.4465,40.3351,40.3522,215823.0
2016-06-22 09:30:00,47.21,47.64,47.07,47.27,110118.0,40.4636,40.8322,40.3437,40.5151,110118.0
2016-06-22 10:00:00,47.25,47.37,47.17,47.36,87835.0,40.4979,40.6008,40.4294,40.5922,87835.0
2016-06-22 10:30:00,47.33,47.37,47.23,47.24,86968.0,40.5665,40.6008,40.4808,40.4894,86968.0
2016-06-22 11:00:00,47.24,47.35,47.21,47.32,45953.0,40.4894,40.5836,40.4636,40.5579,45953.0
2016-06-22 11:30:00,47.32,47.49,47.19,47.48,142020.0,40.5579,40.7036,40.4465,40.6951,142020.0
2016-06-22 12:00:00,47.48,47.59,47.37,47.43,67236.0,40.6951,40.7893,40.6008,40.6522,67236.0
2016-06-22 12:30:00,47.44,47.52,47.4,47.49,26451.0,40.6608,40.7294,40.6265,40.7036,26451.0
2016-06-22 13:00:00,47.48,47.48,47.31,47.43,38481.0,40.6951,40.6951,40.5494,40.6522,38481.0
2016-06-22 13:30:00,47.43,47.54,47.38,47.51,29899.0,40.6522,40.7465,40.6094,40.7208,29899.0
2016-06-22 14:00:00,47.5,47.51,47.39,47.42,36162.0,40.7122,40.7208,40.6179,40.6436,36162.0
2016-06-22 14:30:00,47.42,47.46,47.37,47.4,49831.0,40.6436,40.6779,40.6008,40.6265,49831.0
2016-06-22 15:00:00,47.4,47.48,47.33,47.34,57253.0,40.6265,40.6951,40.5665,40.5751,57253.0
2016-06-22 15:30:00,47.35,47.44,47.34,47.37,139970.0,40.5836,40.6608,40.5751,40.6008,139970.0
2016-06-23 09:30:00,47.87,48.04,47.63,47.86,68349.0,41.0293,41.175,40.8236,41.0208,68349.0
2016-06-23 10:00:00,47.84,47.89,47.69,47.82,40143.0,41.0036,41.0465,40.8751,40.9865,40143.0
2016-06-23 10:30:00,47.81,47.85,47.73,47.77,46840.0,40.9779,41.0122,40.9093,40.9436,46840.0
2016-06-23 11:00:00,47.75,47.86,47.72,47.86,27039.0,40.9265,41.0208,40.9008,41.0208,27039.0
2016-06-23 11:30:00,47.87,47.91,47.82,47.86,20237.0,41.0293,41.0636,40.9865,41.0208,20237.0
2016-06-23 12:00:00,47.86,47.87,47.77,47.82,41371.0,41.0208,41.0293,40.9436,40.9865,41371.0
2016-06-23 12:30:00,47.82,47.84,47.72,47.76,34527.0,40.9865,41.0036,40.9008,40.9351,34527.0
2016-06-23 13:00:00,47.75,47.82,47.71,47.78,29670.0,40.9265,40.9865,40.8922,40.9522,29670.0
2016-06-23 13:30:00,47.78,47.81,47.72,47.75,19223.0,40.9522,40.9779,40.9008,40.9265,19223.0
2016-06-23 14:00:00,47.74,47.77,47.66,47.7,24340.0,40.9179,40.9436,40.8493,40.8836,24340.0
2016-06-23 14:30:00,47.68,47.74,47.65,47.7,33708.0,40.8665,40.9179,40.8408,40.8836,33708.0
2016-06-23 15:00:00,47.7,47.76,47.69,47.72,48557.0,40.8836,40.9351,40.8751,40.9008,48557.0
2016-06-23 15:30:00,47.7,47.84,47.66,47.84,146331.0,40.8836,41.0036,40.8493,41.0036,146331.0
2016-06-24 09:30:00,46.01,46.62,45.96,46.5,110418.0,39.4351,39.958,39.3923,39.8551,110418.0
2016-06-24 10:00:00,46.5,46.74,46.34,46.44,84565.0,39.8551,40.0608,39.718,39.8037,84565.0
2016-06-24 10:30:00,46.42,46.44,46.13,46.13,60465.0,39.7865,39.8037,39.538,39.538,60465.0
2016-06-24 11:00:00,46.11,46.16,45.88,45.97,72743.0,39.5208,39.5637,39.3237,39.4008,72743.0
2016-06-24 11:30:00,45.98,46.04,45.87,45.93,74682.0,39.4094,39.4608,39.3151,39.3666,74682.0
2016-06-24 12:00:00,45.94,46.13,45.92,46.02,129007.0,39.3751,39.538,39.358,39.4437,129007.0
2016-06-24 12:30:00,46.01,46.02,45.85,45.89,78865.0,39.4351,39.4437,39.298,39.3323,78865.0
2016-06-24 13:00:00,45.87,45.94,45.73,45.82,36301.0,39.3151,39.3751,39.1951,39.2723,36301.0
2016-06-24 13:30:00,45.82,45.96,45.76,45.79,60294.0,39.2723,39.3923,39.2209,39.2466,60294.0
2016-06-24 14:00:00,45.81,45.88,45.59,45.65,74345.0,39.2637,39.3237,39.0751,39.1266,74345.0
2016-06-24 14:30:00,45.65,45.85,45.58,45.75,90238.0,39.1266,39.298,39.0666,39.2123,90238.0
2016-06-24 15:00:00,45.74,45.79,45.45,45.59,142083.0,39.2037,39.2466,38.9552,39.0751,142083.0
2016-06-24 15:30:00,45.58,45.86,45.54,45.55,381024.0,39.0666,39.3066,39.0323,39.0409,381024.0
2016-06-27 09:30:00,45.1,45.37,44.43,44.58,146753.0,38.6552,38.8866,38.0809,38.2095,146753.0
2016-06-27 10:00:00,44.59,44.62,44.04,44.05,267507.0,38.2181,38.2438,37.7466,37.7552,267507.0
2016-06-27 10:30:00,44.06,44.06,43.64,43.64,67115.0,37.7638,37.7638,37.4038,37.4038,67115.0
2016-06-27 11:00:00,43.66,43.69,43.47,43.68,117263.0,37.4209,37.4467,37.2581,37.4381,117263.0
2016-06-27 11:30:00,43.66,43.75,43.56,43.73,92144.0,37.4209,37.4981,37.3352,37.4809,92144.0
2016-06-27 12:00:00,43.74,43.89,43.71,43.89,59034.0,37.4895,37.6181,37.4638,37.6181,59034.0
2016-06-27 12:30:00,43.92,43.99,43.67,43.76,109717.0,37.6438,37.7038,37.4295,37.5067,109717.0
2016-06-27 13:00:00,43.76,43.83,43.73,43.74,49681.0,37.5067,37.5667,37.4809,37.4895,49681.0
2016-06-27 13:30:00,43.74,43.78,43.59,43.7,78537.0,37.4895,37.5238,37.361,37.4552,78537.0
2016-06-27 14:00:00,43.69,43.78,43.56,43.66,59195.0,37.4467,37.5238,37.3352,37.4209,59195.0
2016-06-27 14:30:00,43.65,43.72,43.49,43.52,109323.0,37.4124,37.4724,37.2752,37.301,109323.0
2016-06-27 15:00:00,43.55,43.63,43.32,43.4,138835.0,37.3267,37.3952,37.1295,37.1981,138835.0
2016-06-27 15:30:00,43.39,43.61,43.34,43.57,347928.0,37.1895,37.3781,37.1467,37.3438,347928.0
2016-06-28 09:30:00,43.86,44.22,43.7,43.81,103990.0,37.5924,37.9009,37.4552,37.5495,103990.0
2016-06-28 10:00:00,43.81,43.97,43.53,43.6,132596.0,37.5495,37.6866,37.3095,37.3695,132596.0
2016-06-28 10:30:00,43.61,43.66,43.42,43.62,141951.0,37.3781,37.4209,37.2152,37.3867,141951.0
2016-06-28 11:00:00,43.6,43.66,43.5,43.62,79473.0,37.3695,37.4209,37.2838,37.3867,79473.0
2016-06-28 11:30:00,43.62,43.74,43.61,43.7,42307.0,37.3867,37.4895,37.3781,37.4552,42307.0
2016-06-28 12:00:00,43.69,43.69,43.6,43.67,65363.0,37.4467,37.4467,37.3695,37.4295,65363.0
2016-06-28 12:30:00,43.66,43.82,43.65,43.69,339787.0,37.4209,37.5581,37.4124,37.4467,339787.0
2016-06-28 13:00:00,43.69,43.71,43.55,43.61,45966.0,37.4467,37.4638,37.3267,37.3781,45966.0
2016-06-28 13:30:00,43.59,43.6,43.47,43.53,51762.0,37.361,37.3695,37.2581,37.3095,51762.0
2016-06-28 14:00:00,43.54,43.58,43.43,43.51,79893.0,37.3181,37.3524,37.2238,37.2924,79893.0
2016-06-28 14:30:00,43.51,43.79,43.5,43.77,125448.0,37.2924,37.5324,37.2838,37.5152,125448.0
2016-06-28 15:00:00,43.78,43.87,43.67,43.72,135764.0,37.5238,37.6009,37.4295,37.4724,135764.0
2016-06-28 15:30:00,43.73,44.03,43.73,44.02,281714.0,37.4809,37.7381,37.4809,37.7295,281714.0
2016-06-29 09:30:00,44.48,44.84,44.27,44.6,218854.0,38.1238,38.4323,37.9438,38.2266,218854.0
2016-06-29 10:00:00,44.59,44.85,44.52,44.69,268395.0,38.2181,38.4409,38.1581,38.3038,268395.0
2016-06-29 10:30:00,44.7,44.73,44.47,44.48,179569.0,38.3123,38.338,38.1152,38.1238,179569.0
2016-06-29 11:00:00,44.5,44.67,44.48,44.63,106478.0,38.1409,38.2866,38.1238,38.2523,106478.0
2016-06-29 11:30:00,44.64,44.7,44.59,44.65,93017.0,38.2609,38.3123,38.2181,38.2695,93017.0
2016-06-29 12:00:00,44.65,44.75,44.64,44.71,65610.0,38.2695,38.3552,38.2609,38.3209,65610.0
2016-06-29 12:30:00,44.72,44.74,44.64,44.72,146443.0,38.3295,38.3466,38.2609,38.3295,146443.0
2016-06-29 13:00:00,44.72,44.8,44.67,44.77,94859.0,38.3295,38.398,38.2866,38.3723,94859.0
2016-06-29 13:30:00,44.76,44.86,44.76,44.85,136152.0,38.3638,38.4495,38.3638,38.4409,136152.0
2016-06-29 14:00:00,44.85,45.03,44.84,45.0,57359.0,38.4409,38.5952,38.4323,38.5695,57359.0
2016-06-29 14:30:00,45.01,45.18,45.01,45.12,89988.0,38.578,38.7237,38.578,38.6723,89988.0
2016-06-29 15:00:00,45.14,45.37,45.13,45.18,151051.0,38.6895,38.8866,38.6809,38.7237,151051.0
2016-06-29 15:30:00,45.18,45.19,45.09,45.15,304069.0,38.7237,38.7323,38.6466,38.698,304069.0
2016-06-30 09:30:00,45.21,45.23,44.93,44.98,118339.0,38.7495,38.7666,38.5095,38.5523,118339.0
2016-06-30 10:00:00,44.99,45.16,44.97,45.01,84447.0,38.5609,38.7066,38.5437,38.578,84447.0
2016-06-30 10:30:00,45.03,45.18,45.01,45.18,57160.0,38.5952,38.7237,38.578,38.7237,57160.0
2016-06-30 11:00:00,45.17,45.32,45.09,45.29,132132.0,38.7152,38.8437,38.6466,38.818,132132.0
2016-06-30 11:30:00,45.29,45.41,45.21,45.36,89079.0,38.818,38.9209,38.7495,38.878,89079.0
2016-06-30 12:00:00,45.36,45.53,45.32,45.5,38173.0,38.878,39.0237,38.8437,38.998,38173.0
2016-06-30 12:30:00,45.52,45.55,45.39,45.55,59555.0,39.0152,39.0409,38.9037,39.0409,59555.0
2016-06-30 13:00:00,45.56,45.73,45.54,45.73,124379.0,39.0494,39.1951,39.0323,39.1951,124379.0
2016-06-30 13:30:00,45.73,45.8,45.56,45.8,184756.0,39.1951,39.2551,39.0494,39.2551,184756.0
2016-06-30 14:00:00,45.8,45.98,45.73,45.89,74706.0,39.2551,39.4094,39.1951,39.3323,74706.0
2016-06-30 14:30:00,45.89,46.04,45.81,45.99,93160.0,39.3323,39.4608,39.2637,39.418,93160.0
2016-06-30 15:00:00,46.02,46.06,45.8,45.95,168277.0,39.4437,39.478,39.2551,39.3837,168277.0
2016-06-30 15:30:00,45.96,45.99,45.76,45.98,333445.0,39.3923,39.418,39.2209,39.4094,333445.0
2016-07-01 09:30:00,45.8,46.2,45.8,46.2,84678.0,39.2551,39.598,39.2551,39.598,84678.0
2016-07-01 10:00:00,46.2,46.23,46.0,46.15,63582.0,39.598,39.6237,39.4266,39.5551,63582.0
2016-07-01 10:30:00,46.15,46.28,46.11,46.28,101292.0,39.5551,39.6665,39.5208,39.6665,101292.0
2016-07-01 11:00:00,46.27,46.31,46.09,46.13,127011.0,39.658,39.6923,39.5037,39.538,127011.0
2016-07-01 11:30:00,46.13,46.16,46.02,46.16,83705.0,39.538,39.5637,39.4437,39.5637,83705.0
2016-07-01 12:00:00,46.15,46.15,45.83,45.85,55822.0,39.5551,39.5551,39.2809,39.298,55822.0
2016-07-01 12:30:00,45.86,45.88,45.77,45.86,84530.0,39.3066,39.3237,39.2294,39.3066,84530.0
2016-07-01 13:00:00,45.86,45.93,45.8,45.82,70365.0,39.3066,39.3666,39.2551,39.2723,70365.0
2016-07-01 13:30:00,45.8,45.87,45.79,45.87,74596.0,39.2551,39.3151,39.2466,39.3151,74596.0
2016-07-01 14:00:00,45.87,46.0,45.87,45.99,91555.0,39.3151,39.4266,39.3151,39.418,91555.0
2016-07-01 14:30:00,45.98,46.09,45.96,46.09,146201.0,39.4094,39.5037,39.3923,39.5037,146201.0
2016-07-01 15:00:00,46.08,46.19,46.05,46.12,65572.0,39.4951,39.5894,39.4694,39.5294,65572.0
2016-07-01 15:30:00,46.12,46.18,46.05,46.13,105047.0,39.5294,39.5808,39.4694,39.538,105047.0
2016-07-05 09:30:00,45.9,45.9,45.28,45.43,149412.0,39.3409,39.3409,38.8094,38.938,149412.0
2016-07-05 10:00:00,45.43,45.44,45.24,45.34,111311.0,38.938,38.9466,38.7752,38.8609,111311.0
2016-07-05 10:30:00,45.33,45.49,45.22,45.23,79923.0,38.8523,38.9894,38.758,38.7666,79923.0
2016-07-05 11:00:00,45.22,45.26,45.06,45.08,88820.0,38.758,38.7923,38.6209,38.638,88820.0
2016-07-05 11:30:00,45.06,45.13,44.99,45.02,64473.0,38.6209,38.6809,38.5609,38.5866,64473.0
2016-07-05 12:00:00,45.01,45.12,44.99,45.12,62277.0,38.578,38.6723,38.5609,38.6723,62277.0
2016-07-05 12:30:00,45.11,45.12,45.0,45.03,50134.0,38.6637,38.6723,38.5695,38.5952,50134.0
2016-07-05 13:00:00,45.03,45.06,45.01,45.02,98300.0,38.5952,38.6209,38.578,38.5866,98300.0
2016-07-05 13:30:00,45.02,45.06,45.01,45.05,99938.0,38.5866,38.6209,38.578,38.6123,99938.0
2016-07-05 14:00:00,45.05,45.18,44.98,45.0,102635.0,38.6123,38.7237,38.5523,38.5695,102635.0
2016-07-05 14:30:00,44.99,45.13,44.98,45.01,156411.0,38.5609,38.6809,38.5523,38.578,156411.0
2016-07-05 15:00:00,45.01,45.12,45.01,45.02,94575.0,38.578,38.6723,38.578,38.5866,94575.0
2016-07-05 15:30:00,45.03,45.18,45.01,45.1,214861.0,38.5952,38.7237,38.578,38.6552,214861.0
2016-07-06 09:30:00,45.06,45.44,44.67,45.33,103761.0,38.6209,38.9466,38.2866,38.8523,103761.0
2016-07-06 10:00:00,45.33,45.51,45.08,45.08,104479.0,38.8523,39.0066,38.638,38.638,104479.0
2016-07-06 10:30:00,45.06,45.24,44.98,45.2,45025.0,38.6209,38.7752,38.5523,38.7409,45025.0
2016-07-06 11:00:00,45.2,45.44,45.2,45.26,72538.0,38.7409,38.9466,38.7409,38.7923,72538.0
2016-07-06 11:30:00,45.26,45.62,45.25,45.62,77962.0,38.7923,39.1009,38.7837,39.1009,77962.0
2016-07-06 12:00:00,45.62,45.78,45.59,45.62,33512.0,39.1009,39.238,39.0751,39.1009,33512.0
2016-07-06 12:30:00,45.62,45.67,45.54,45.63,31809.0,39.1009,39.1437,39.0323,39.1094,31809.0
2016-07-06 13:00:00,45.65,45.71,45.54,45.57,30152.0,39.1266,39.178,39.0323,39.058,30152.0
2016-07-06 13:30:00,45.57,45.61,45.49,45.52,37813.0,39.058,39.0923,38.9894,39.0152,37813.0
2016-07-06 14:00:00,45.51,45.66,45.46,45.58,60940.0,39.0066,39.1351,38.9637,39.0666,60940.0
2016-07-06 14:30:00,45.59,45.8,45.59,45.8,49363.0,39.0751,39.2551,39.0751,39.2551,49363.0
2016-07-06 15:00:00,45.81,45.92,45.71,45.72,195418.0,39.2637,39.358,39.178,39.1866,195418.0
2016-07-06 15:30:00,45.71,45.85,45.69,45.83,276294.0,39.178,39.298,39.1609,39.2809,276294.0
2016-07-07 09:30:00,45.9,46.15,45.76,46.08,41212.0,39.3409,39.5551,39.2209,39.4951,41212.0
2016-07-07 10:00:00,46.1,46.25,46.08,46.15,171921.0,39.5123,39.6408,39.4951,39.5551,171921.0
2016-07-07 10:30:00,46.16,46.16,45.75,45.76,162061.0,39.5637,39.5637,39.2123,39.2209,162061.0
2016-07-07 11:00:00,45.75,45.82,45.7,45.74,231662.0,39.2123,39.2723,39.1694,39.2037,231662.0
2016-07-07 11:30:00,45.74,45.8,45.69,45.79,63460.0,39.2037,39.2551,39.1609,39.2466,63460.0
2016-07-07 12:00:00,45.8,45.91,45.79,45.9,104080.0,39.2551,39.3494,39.2466,39.3409,104080.0
2016-07-07 12:30:00,45.9,45.91,45.6,45.61,55143.0,39.3409,39.3494,39.0837,39.0923,55143.0
2016-07-07 13:00:00,45.61,45.64,45.41,45.46,82423.0,39.0923,39.118,38.9209,38.9637,82423.0
2016-07-07 13:30:00,45.46,45.61,45.46,45.58,64519.0,38.9637,39.0923,38.9637,39.0666,64519.0
2016-07-07 14:00:00,45.58,45.7,45.53,45.58,80997.0,39.0666,39.1694,39.0237,39.0666,80997.0
2016-07-07 14:30:00,45.59,45.62,45.45,45.51,72841.0,39.0751,39.1009,38.9552,39.0066,72841.0
2016-07-07 15:00:00,45.52,45.7,45.52,45.61,52759.0,39.0152,39.1694,39.0152,39.0923,52759.0
2016-07-07 15:30:00,45.62,45.76,45.61,45.71,187131.0,39.1009,39.2209,39.0923,39.178,187131.0
2016-07-08 09:30:00,46.35,46.54,46.21,46.26,119002.0,39.7265,39.8894,39.6066,39.6494,119002.0
2016-07-08 10:00:00,46.27,46.32,46.22,46.25,161442.0,39.658,39.7008,39.6151,39.6408,161442.0
2016-07-08 10:30:00,46.25,46.8,46.23,46.74,168845.0,39.6408,40.1122,39.6237,40.0608,168845.0
2016-07-08 11:00:00,46.75,46.92,46.61,46.88,111493.0,40.0694,40.2151,39.9494,40.1808,111493.0
2016-07-08 11:30:00,46.88,46.88,46.73,46.77,41061.0,40.1808,40.1808,40.0522,40.0865,41061.0
2016-07-08 12:00:00,46.77,47.06,46.77,46.98,116235.0,40.0865,40.3351,40.0865,40.2665,116235.0
2016-07-08 12:30:00,46.98,47.11,46.98,47.1,46073.0,40.2665,40.3779,40.2665,40.3694,46073.0
2016-07-08 13:00:00,47.1,47.16,47.02,47.03,94618.0,40.3694,40.4208,40.3008,40.3094,94618.0
2016-07-08 13:30:00,47.04,47.04,46.96,46.99,40028.0,40.3179,40.3179,40.2494,40.2751,40028.0
2016-07-08 14:00:00,47.0,47.1,47.0,47.07,108397.0,40.2837,40.3694,40.2837,40.3437,108397.0
2016-07-08 14:30:00,47.07,47.13,47.02,47.03,90391.0,40.3437,40.3951,40.3008,40.3094,90391.0
2016-07-08 15:00:00,47.03,47.04,46.93,46.93,92888.0,40.3094,40.3179,40.2237,40.2237,92888.0
2016-07-08 15:30:00,46.93,47.07,46.9,47.02,187439.0,40.2237,40.3437,40.1979,40.3008,187439.0
2016-07-11 09:30:00,47.25,47.46,47.24,47.4,110602.0,40.4979,40.6779,40.4894,40.6265,110602.0
2016-07-11 10:00:00,47.4,47.46,46.93,46.95,121599.0,40.6265,40.6779,40.2237,40.2408,121599.0
2016-07-11 10:30:00,46.95,47.29,46.95,47.24,97771.0,40.2408,40.5322,40.2408,40.4894,97771.0
2016-07-11 11:00:00,47.24,47.4,47.24,47.39,38333.0,40.4894,40.6265,40.4894,40.6179,38333.0
2016-07-11 11:30:00,47.37,47.41,47.26,47.32,47877.0,40.6008,40.6351,40.5065,40.5579,47877.0
2016-07-11 12:00:00,47.31,47.38,47.24,47.28,44560.0,40.5494,40.6094,40.4894,40.5236,44560.0
2016-07-11 12:30:00,47.29,47.41,47.27,47.36,35798.0,40.5322,40.6351,40.5151,40.5922,35798.0
2016-07-11 13:00:00,47.36,47.38,47.33,47.36,23857.0,40.5922,40.6094,40.5665,40.5922,23857.0
2016-07-11 13:30:00,47.36,47.45,47.34,47.43,37485.0,40.5922,40.6694,40.5751,40.6522,37485.0
2016-07-11 14:00:00,47.41,47.5,47.36,47.5,68625.0,40.6351,40.7122,40.5922,40.7122,68625.0
2016-07-11 14:30:00,47.5,47.56,47.48,47.52,97387.0,40.7122,40.7636,40.6951,40.7294,97387.0
2016-07-11 15:00:00,47.51,47.59,47.51,47.52,76034.0,40.7208,40.7893,40.7208,40.7294,76034.0
2016-07-11 15:30:00,47.53,47.56,47.46,47.47,191353.0,40.7379,40.7636,40.6779,40.6865,191353.0
2016-07-12 09:30:00,47.67,47.85,47.29,47.43,72556.0,40.8579,41.0122,40.5322,40.6522,72556.0
2016-07-12 10:00:00,47.47,47.67,47.47,47.6,56748.0,40.6865,40.8579,40.6865,40.7979,56748.0
2016-07-12 10:30:00,47.6,47.61,47.53,47.55,99795.0,40.7979,40.8065,40.7379,40.7551,99795.0
2016-07-12 11:00:00,47.56,47.67,47.52,47.64,78298.0,40.7636,40.8579,40.7294,40.8322,78298.0
2016-07-12 11:30:00,47.64,47.72,47.63,47.64,35765.0,40.8322,40.9008,40.8236,40.8322,35765.0
2016-07-12 12:00:00,47.65,47.68,47.52,47.57,67730.0,40.8408,40.8665,40.7294,40.7722,67730.0
2016-07-12 12:30:00,47.57,47.68,47.55,47.56,28117.0,40.7722,40.8665,40.7551,40.7636,28117.0
2016-07-12 13:00:00,47.56,47.65,47.54,47.6,23268.0,40.7636,40.8408,40.7465,40.7979,23268.0
2016-07-12 13:30:00,47.61,47.67,47.57,47.57,45885.0,40.8065,40.8579,40.7722,40.7722,45885.0
2016-07-12 14:00:00,47.59,47.66,47.56,47.63,53563.0,40.7893,40.8493,40.7636,40.8236,53563.0
2016-07-12 14:30:00,47.63,47.66,47.6,47.62,43832.0,40.8236,40.8493,40.7979,40.8151,43832.0
2016-07-12 15:00:00,47.62,47.71,47.61,47.71,92810.0,40.8151,40.8922,40.8065,40.8922,92810.0
2016-07-12 15:30:00,47.7,47.83,47.69,47.8,320978.0,40.8836,40.9951,40.8751,40.9693,320978.0
2016-07-13 09:30:00,47.81,48.4,47.72,48.09,111384.0,40.9779,41.4836,40.9008,41.2179,111384.0
2016-07-13 10:00:00,48.08,48.44,48.08,48.31,76401.0,41.2093,41.5179,41.2093,41.4065,76401.0
2016-07-13 10:30:00,48.31,48.74,48.26,48.69,112284.0,41.4065,41.775,41.3636,41.7322,112284.0
2016-07-13 11:00:00,48.66,48.67,48.45,48.45,73619.0,41.7064,41.715,41.5265,41.5265,73619.0
2016-07-13 11:30:00,48.45,48.46,48.21,48.25,56244.0,41.5265,41.535,41.3207,41.355,56244.0
2016-07-13 12:00:00,48.24,48.28,48.15,48.18,44181.0,41.3465,41.3807,41.2693,41.295,44181.0
2016-07-13 12:30:00,48.17,48.2,48.11,48.14,36851.0,41.2865,41.3122,41.235,41.2608,36851.0
2016-07-13 13:00:00,48.14,48.25,48.07,48.17,46691.0,41.2608,41.355,41.2008,41.2865,46691.0
2016-07-13 13:30:00,48.17,48.29,48.17,48.29,41669.0,41.2865,41.3893,41.2865,41.3893,41669.0
2016-07-13 14:00:00,48.29,48.39,48.26,48.36,70953.0,41.3893,41.475,41.3636,41.4493,70953.0
2016-07-13 14:30:00,48.36,48.37,48.26,48.27,58704.0,41.4493,41.4579,41.3636,41.3722,58704.0
2016-07-13 15:00:00,48.27,48.32,48.24,48.27,75091.0,41.3722,41.415,41.3465,41.3722,75091.0
2016-07-13 15:30:00,48.27,48.42,48.25,48.36,235155.0,41.3722,41.5007,41.355,41.4493,235155.0
2016-07-14 09:30:00,48.65,48.88,48.2,48.22,53873.0,41.6979,41.895,41.3122,41.3293,53873.0
2016-07-14 10:00:00,48.22,48.31,48.12,48.16,75316.0,41.3293,41.4065,41.2436,41.2779,75316.0
2016-07-14 10:30:00,48.15,48.37,48.15,48.29,37366.0,41.2693,41.4579,41.2693,41.3893,37366.0
2016-07-14 11:00:00,48.29,48.42,48.26,48.29,53590.0,41.3893,41.5007,41.3636,41.3893,53590.0
2016-07-14 11:30:00,48.3,48.36,48.23,48.32,46928.0,41.3979,41.4493,41.3379,41.415,46928.0
2016-07-14 12:00:00,48.33,48.38,48.21,48.21,50252.0,41.4236,41.4665,41.3207,41.3207,50252.0
2016-07-14 12:30:00,48.22,48.29,48.21,48.25,32745.0,41.3293,41.3893,41.3207,41.355,32745.0
2016-07-14 13:00:00,48.25,48.27,48.18,48.27,34295.0,41.355,41.3722,41.295,41.3722,34295.0
2016-07-14 13:30:00,48.27,48.37,48.18,48.37,111815.0,41.3722,41.4579,41.295,41.4579,111815.0
2016-07-14 14:00:00,48.37,48.42,48.25,48.38,66382.0,41.4579,41.5007,41.355,41.4665,66382.0
2016-07-14 14:30:00,48.38,48.41,48.32,48.38,47999.0,41.4665,41.4922,41.415,41.4665,47999.0
2016-07-14 15:00:00,48.38,48.47,48.35,48.45,89517.0,41.4665,41.5436,41.4407,41.5265,89517.0
2016-07-14 15:30:00,48.44,48.47,48.31,48.33,160713.0,41.5179,41.5436,41.4065,41.4236,160713.0
2016-07-15 09:30:00,49.26,49.44,48.89,49.22,320143.0,42.2207,42.375,41.9036,42.1864,320143.0
2016-07-15 10:00:00,49.24,49.5,49.2,49.42,106247.0,42.2036,42.4264,42.1693,42.3578,106247.0
2016-07-15 10:30:00,49.42,49.44,49.08,49.25,82737.0,42.3578,42.375,42.0664,42.2121,82737.0
2016-07-15 11:00:00,49.25,49.27,49.14,49.24,51932.0,42.2121,42.2293,42.1179,42.2036,51932.0
2016-07-15 11:30:00,49.24,49.29,49.18,49.27,44042.0,42.2036,42.2464,42.1521,42.2293,44042.0
2016-07-15 12:00:00,49.26,49.26,49.02,49.13,59775.0,42.2207,42.2207,42.015,42.1093,59775.0
2016-07-15 12:30:00,49.11,49.22,49.08,49.1,47166.0,42.0921,42.1864,42.0664,42.0836,47166.0
2016-07-15 13:00:00,49.11,49.13,49.03,49.07,38938.0,42.0921,42.1093,42.0236,42.0579,38938.0
2016-07-15 13:30:00,49.07,49.13,49.05,49.09,48813.0,42.0579,42.1093,42.0407,42.075,48813.0
2016-07-15 14:00:00,49.1,49.11,48.99,49.03,49210.0,42.0836,42.0921,41.9893,42.0236,49210.0
2016-07-15 14:30:00,49.02,49.14,49.0,49.12,86385.0,42.015,42.1179,41.9979,42.1007,86385.0
2016-07-15 15:00:00,49.13,49.22,49.09,49.21,114763.0,42.1093,42.1864,42.075,42.1778,114763.0
2016-07-15 15:30:00,49.2,49.25,49.07,49.08,266391.0,42.1693,42.2121,42.0579,42.0664,266391.0
2016-07-18 09:30:00,49.08,49.26,48.75,49.22,47270.0,42.0664,42.2207,41.7836,42.1864,47270.0
2016-07-18 10:00:00,49.22,49.31,49.07,49.08,32807.0,42.1864,42.2636,42.0579,42.0664,32807.0
2016-07-18 10:30:00,49.08,49.23,49.07,49.19,37998.0,42.0664,42.195,42.0579,42.1607,37998.0
2016-07-18 11:00:00,49.19,49.29,49.14,49.14,43150.0,42.1607,42.2464,42.1179,42.1179,43150.0
2016-07-18 11:30:00,49.14,49.16,49.0,49.02,47004.0,42.1179,42.135,41.9979,42.015,47004.0
2016-07-18 12:00:00,49.02,49.1,48.98,49.09,47957.0,42.015,42.0836,41.9807,42.075,47957.0
2016-07-18 12:30:00,49.08,49.08,48.94,49.04,30965.0,42.0664,42.0664,41.9464,42.0321,30965.0
2016-07-18 13:00:00,49.05,49.05,48.98,49.03,31099.0,42.0407,42.0407,41.9807,42.0236,31099.0
2016-07-18 13:30:00,49.03,49.1,49.02,49.09,70466.0,42.0236,42.0836,42.015,42.075,70466.0
2016-07-18 14:00:00,49.09,49.1,48.98,48.99,66054.0,42.075,42.0836,41.9807,41.9893,66054.0
2016-07-18 14:30:00,48.99,49.06,48.96,49.05,55559.0,41.9893,42.0493,41.9636,42.0407,55559.0
2016-07-18 15:00:00,49.05,49.1,48.99,49.1,75234.0,42.0407,42.0836,41.9893,42.0836,75234.0
2016-07-18 15:30:00,49.1,49.11,49.08,49.09,144656.0,42.0836,42.0921,42.0664,42.075,144656.0
2016-07-19 09:30:00,48.98,49.07,48.72,49.01,234879.0,41.9807,42.0579,41.7579,42.0064,234879.0
2016-07-19 10:00:00,49.0,49.08,48.91,48.96,82132.0,41.9979,42.0664,41.9207,41.9636,82132.0
2016-07-19 10:30:00,48.95,49.0,48.85,48.92,74723.0,41.955,41.9979,41.8693,41.9293,74723.0
2016-07-19 11:00:00,48.91,48.97,48.89,48.93,59208.0,41.9207,41.9721,41.9036,41.9379,59208.0
2016-07-19 11:30:00,48.94,48.96,48.8,48.85,42107.0,41.9464,41.9636,41.8264,41.8693,42107.0
2016-07-19 12:00:00,48.85,48.93,48.82,48.82,61750.0,41.8693,41.9379,41.8436,41.8436,61750.0
2016-07-19 12:30:00,48.82,48.82,48.67,48.76,29992.0,41.8436,41.8436,41.715,41.7922,29992.0
2016-07-19 13:00:00,48.76,48.78,48.51,48.57,41653.0,41.7922,41.8093,41.5779,41.6293,41653.0
2016-07-19 13:30:00,48.57,48.59,48.48,48.5,46248.0,41.6293,41.6464,41.5522,41.5693,46248.0
2016-07-19 14:00:00,48.5,48.75,48.5,48.71,44638.0,41.5693,41.7836,41.5693,41.7493,44638.0
2016-07-19 14:30:00,48.72,48.78,48.7,48.77,38340.0,41.7579,41.8093,41.7407,41.8007,38340.0
2016-07-19 15:00:00,48.77,48.84,48.74,48.77,60198.0,41.8007,41.8607,41.775,41.8007,60198.0
2016-07-19 15:30:00,48.78,49.0,48.77,48.97,264171.0,41.8093,41.9979,41.8007,41.9721,264171.0
2016-07-20 09:30:00,49.03,49.18,48.68,49.17,58586.0,42.0236,42.1521,41.7236,42.1436,58586.0
2016-07-20 10:00:00,49.15,49.5,49.13,49.39,102617.0,42.1264,42.4264,42.1093,42.3321,102617.0
2016-07-20 10:30:00,49.4,49.46,49.34,49.4,111563.0,42.3407,42.3921,42.2893,42.3407,111563.0
2016-07-20 11:00:00,49.41,49.41,49.36,49.39,67462.0,42.3493,42.3493,42.3064,42.3321,67462.0
2016-07-20 11:30:00,49.39,49.48,49.36,49.47,74891.0,42.3321,42.4093,42.3064,42.4007,74891.0
2016-07-20 12:00:00,49.47,49.54,49.39,49.4,62475.0,42.4007,42.4607,42.3321,42.3407,62475.0
2016-07-20 12:30:00,49.4,49.43,49.37,49.4,65797.0,42.3407,42.3664,42.315,42.3407,65797.0
2016-07-20 13:00:00,49.4,49.4,49.33,49.38,112133.0,42.3407,42.3407,42.2807,42.3236,112133.0
2016-07-20 13:30:00,49.38,49.41,49.36,49.4,60677.0,42.3236,42.3493,42.3064,42.3407,60677.0
2016-07-20 14:00:00,49.41,49.6,49.41,49.57,69484.0,42.3493,42.5121,42.3493,42.4864,69484.0
2016-07-20 14:30:00,49.56,49.58,49.52,49.54,41532.0,42.4778,42.495,42.4435,42.4607,41532.0
2016-07-20 15:00:00,49.52,49.54,49.43,49.46,41995.0,42.4435,42.4607,42.3664,42.3921,41995.0
2016-07-20 15:30:00,49.46,49.52,49.4,49.41,158227.0,42.3921,42.4435,42.3407,42.3493,158227.0
2016-07-21 09:30:00,49.4,49.54,49.2,49.23,46409.0,42.3407,42.4607,42.1693,42.195,46409.0
2016-07-21 10:00:00,49.24,49.32,49.08,49.11,42250.0,42.2036,42.2721,42.0664,42.0921,42250.0
2016-07-21 10:30:00,49.1,49.38,49.08,49.25,148646.0,42.0836,42.3236,42.0664,42.2121,148646.0
2016-07-21 11:00:00,49.24,49.33,49.08,49.09,71107.0,42.2036,42.2807,42.0664,42.075,71107.0
2016-07-21 11:30:00,49.08,49.1,48.72,48.8,57512.0,42.0664,42.0836,41.7579,41.8264,57512.0
2016-07-21 12:00:00,48.81,48.92,48.73,48.84,64003.0,41.835,41.9293,41.7664,41.8607,64003.0
2016-07-21 12:30:00,48.83,48.84,48.66,48.66,33612.0,41.8522,41.8607,41.7064,41.7064,33612.0
2016-07-21 13:00:00,48.66,48.74,48.64,48.73,19543.0,41.7064,41.775,41.6893,41.7664,19543.0
2016-07-21 13:30:00,48.72,48.76,48.69,48.69,29549.0,41.7579,41.7922,41.7322,41.7322,29549.0
2016-07-21 14:00:00,48.68,48.68,48.58,48.64,45892.0,41.7236,41.7236,41.6379,41.6893,45892.0
2016-07-21 14:30:00,48.63,48.69,48.61,48.68,40506.0,41.6807,41.7322,41.6636,41.7236,40506.0
2016-07-21 15:00:00,48.68,48.73,48.63,48.73,53142.0,41.7236,41.7664,41.6807,41.7664,53142.0
2016-07-21 15:30:00,48.73,48.79,48.69,48.71,188744.0,41.7664,41.8179,41.7322,41.7493,188744.0
2016-07-22 09:30:00,48.8,49.08,48.61,49.06,45436.0,41.8264,42.0664,41.6636,42.0493,45436.0
2016-07-22 10:00:00,49.07,49.24,49.04,49.18,77127.0,42.0579,42.2036,42.0321,42.1521,77127.0
2016-07-22 10:30:00,49.19,49.19,49.03,49.03,37989.0,42.1607,42.1607,42.0236,42.0236,37989.0
2016-07-22 11:00:00,49.03,49.03,48.73,48.77,68753.0,42.0236,42.0236,41.7664,41.8007,68753.0
2016-07-22 11:30:00,48.78,49.02,48.77,48.92,80871.0,41.8093,42.015,41.8007,41.9293,80871.0
2016-07-22 12:00:00,48.93,48.93,48.81,48.84,45378.0,41.9379,41.9379,41.835,41.8607,45378.0
2016-07-22 12:30:00,48.83,48.84,48.78,48.82,37958.0,41.8522,41.8607,41.8093,41.8436,37958.0
2016-07-22 13:00:00,48.82,48.85,48.78,48.8,30664.0,41.8436,41.8693,41.8093,41.8264,30664.0
2016-07-22 13:30:00,48.79,48.85,48.76,48.76,53471.0,41.8179,41.8693,41.7922,41.7922,53471.0
2016-07-22 14:00:00,48.77,48.77,48.66,48.67,62309.0,41.8007,41.8007,41.7064,41.715,62309.0
2016-07-22 14:30:00,48.66,48.73,48.63,48.73,87276.0,41.7064,41.7664,41.6807,41.7664,87276.0
2016-07-22 15:00:00,48.73,48.8,48.7,48.73,86375.0,41.7664,41.8264,41.7407,41.7664,86375.0
2016-07-22 15:30:00,48.73,48.74,48.69,48.7,241449.0,41.7664,41.775,41.7322,41.7407,241449.0
2016-07-25 09:30:00,48.7,48.98,48.6,48.72,85197.0,41.7407,41.9807,41.655,41.7579,85197.0
2016-07-25 10:00:00,48.72,48.76,48.52,48.52,43929.0,41.7579,41.7922,41.5864,41.5864,43929.0
2016-07-25 10:30:00,48.52,48.56,48.39,48.42,67240.0,41.5864,41.6207,41.475,41.5007,67240.0
2016-07-25 11:00:00,48.43,48.46,48.3,48.43,96567.0,41.5093,41.535,41.3979,41.5093,96567.0
2016-07-25 11:30:00,48.43,48.46,48.36,48.39,73456.0,41.5093,41.535,41.4493,41.475,73456.0
2016-07-25 12:00:00,48.4,48.49,48.33,48.37,110469.0,41.4836,41.5607,41.4236,41.4579,110469.0
2016-07-25 12:30:00,48.38,48.48,48.35,48.45,40519.0,41.4665,41.5522,41.4407,41.5265,40519.0
2016-07-25 13:00:00,48.45,48.45,48.31,48.36,50047.0,41.5265,41.5265,41.4065,41.4493,50047.0
2016-07-25 13:30:00,48.37,48.42,48.31,48.37,47643.0,41.4579,41.5007,41.4065,41.4579,47643.0
2016-07-25 14:00:00,48.37,48.47,48.37,48.38,56609.0,41.4579,41.5436,41.4579,41.4665,56609.0
2016-07-25 14:30:00,48.39,48.53,48.35,48.48,60596.0,41.475,41.595,41.4407,41.5522,60596.0
2016-07-25 15:00:00,48.48,48.51,48.44,48.48,62918.0,41.5522,41.5779,41.5179,41.5522,62918.0
2016-07-25 15:30:00,48.48,48.55,48.45,48.55,157858.0,41.5522,41.6122,41.5265,41.6122,157858.0
2016-07-26 09:30:00,48.64,49.18,48.64,49.14,89750.0,41.6893,42.1521,41.6893,42.1179,89750.0
2016-07-26 10:00:00,49.12,49.27,48.92,49.05,36245.0,42.1007,42.2293,41.9293,42.0407,36245.0
2016-07-26 10:30:00,49.07,49.1,48.76,48.77,60063.0,42.0579,42.0836,41.7922,41.8007,60063.0
2016-07-26 11:00:00,48.76,48.86,48.66,48.76,65377.0,41.7922,41.8779,41.7064,41.7922,65377.0
2016-07-26 11:30:00,48.76,49.03,48.72,49.0,93922.0,41.7922,42.0236,41.7579,41.9979,93922.0
2016-07-26 12:00:00,49.0,49.1,48.96,49.01,64587.0,41.9979,42.0836,41.9636,42.0064,64587.0
2016-07-26 12:30:00,49.01,49.24,48.96,49.11,68364.0,42.0064,42.2036,41.9636,42.0921,68364.0
2016-07-26 13:00:00,49.12,49.15,48.99,48.99,35955.0,42.1007,42.1264,41.9893,41.9893,35955.0
2016-07-26 13:30:00,48.99,49.18,48.97,49.05,106495.0,41.9893,42.1521,41.9721,42.0407,106495.0
2016-07-26 14:00:00,49.04,49.1,49.0,49.06,70302.0,42.0321,42.0836,41.9979,42.0493,70302.0
2016-07-26 14:30:00,49.05,49.23,49.03,49.2,81802.0,42.0407,42.195,42.0236,42.1693,81802.0
2016-07-26 15:00:00,49.2,49.29,49.16,49.21,156179.0,42.1693,42.2464,42.135,42.1778,156179.0
2016-07-26 15:30:00,49.21,49.34,49.19,49.31,202042.0,42.1778,42.2893,42.1607,42.2636,202042.0
2016-07-27 09:30:00,49.37,49.37,48.89,48.89,36352.0,42.315,42.315,41.9036,41.9036,36352.0
2016-07-27 10:00:00,48.9,48.95,48.73,48.95,56798.0,41.9121,41.955,41.7664,41.955,56798.0
2016-07-27 10:30:00,48.94,49.08,48.85,48.97,92017.0,41.9464,42.0664,41.8693,41.9721,92017.0
2016-07-27 11:00:00,48.97,49.02,48.86,48.97,100234.0,41.9721,42.015,41.8779,41.9721,100234.0
2016-07-27 11:30:00,48.94,49.02,48.93,48.95,76644.0,41.9464,42.015,41.9379,41.955,76644.0
2016-07-27 12:00:00,48.96,49.01,48.9,48.9,34797.0,41.9636,42.0064,41.9121,41.9121,34797.0
2016-07-27 12:30:00,48.9,49.02,48.89,48.95,30577.0,41.9121,42.015,41.9036,41.955,30577.0
2016-07-27 13:00:00,48.96,49.0,48.91,48.99,40054.0,41.9636,41.9979,41.9207,41.9893,40054.0
2016-07-27 13:30:00,49.0,49.1,48.97,48.98,46992.0,41.9979,42.0836,41.9721,41.9807,46992.0
2016-07-27 14:00:00,48.98,49.15,48.88,49.0,125666.0,41.9807,42.1264,41.895,41.9979,125666.0
2016-07-27 14:30:00,49.0,49.1,48.99,49.09,63758.0,41.9979,42.0836,41.9893,42.075,63758.0
2016-07-27 15:00:00,49.09,49.35,49.08,49.26,165027.0,42.075,42.2978,42.0664,42.2207,165027.0
2016-07-27 15:30:00,49.26,49.33,49.08,49.12,372109.0,42.2207,42.2807,42.0664,42.1007,372109.0
2016-07-28 09:30:00,48.73,50.0,47.92,47.97,314128.0,41.7664,42.855,41.0722,41.115,314128.0
2016-07-28 10:00:00,48.0,48.27,47.41,47.45,150671.0,41.1408,41.3722,40.6351,40.6694,150671.0
2016-07-28 10:30:00,47.46,48.16,47.24,48.12,201406.0,40.6779,41.2779,40.4894,41.2436,201406.0
2016-07-28 11:00:00,48.16,48.33,47.77,48.05,245192.0,41.2779,41.4236,40.9436,41.1836,245192.0
2016-07-28 11:30:00,48.05,48.11,47.89,47.94,86801.0,41.1836,41.235,41.0465,41.0893,86801.0
2016-07-28 12:00:00,47.93,48.05,47.85,47.96,201661.0,41.0808,41.1836,41.0122,41.1065,201661.0
2016-07-28 12:30:00,47.95,47.97,47.79,47.79,55448.0,41.0979,41.115,40.9608,40.9608,55448.0
2016-07-28 13:00:00,47.8,47.8,47.5,47.71,91122.0,40.9693,40.9693,40.7122,40.8922,91122.0
2016-07-28 13:30:00,47.71,47.76,47.5,47.57,120452.0,40.8922,40.9351,40.7122,40.7722,120452.0
2016-07-28 14:00:00,47.58,47.59,47.42,47.43,285705.0,40.7808,40.7893,40.6436,40.6522,285705.0
2016-07-28 14:30:00,47.43,47.51,47.18,47.24,160941.0,40.6522,40.7208,40.4379,40.4894,160941.0
2016-07-28 15:00:00,47.26,47.4,47.21,47.22,264442.0,40.5065,40.6265,40.4636,40.4722,264442.0
2016-07-28 15:30:00,47.22,47.33,47.19,47.31,486037.0,40.4722,40.5665,40.4465,40.5494,486037.0
2016-07-29 09:30:00,47.17,47.22,46.72,46.83,144543.0,40.4294,40.4722,40.0437,40.138,144543.0
2016-07-29 10:00:00,46.86,46.86,46.23,46.25,348506.0,40.1637,40.1637,39.6237,39.6408,348506.0
2016-07-29 10:30:00,46.25,46.44,46.21,46.34,234158.0,39.6408,39.8037,39.6066,39.718,234158.0
2016-07-29 11:00:00,46.34,46.55,46.33,46.36,309626.0,39.718,39.898,39.7094,39.7351,309626.0
2016-07-29 11:30:00,46.36,46.48,46.36,46.44,188087.0,39.7351,39.838,39.7351,39.8037,188087.0
2016-07-29 12:00:00,46.45,46.47,46.37,46.41,199600.0,39.8123,39.8294,39.7437,39.778,199600.0
2016-07-29 12:30:00,46.42,46.83,46.42,46.63,327901.0,39.7865,40.138,39.7865,39.9665,327901.0
2016-07-29 13:00:00,46.63,46.65,46.53,46.62,267336.0,39.9665,39.9837,39.8808,39.958,267336.0
2016-07-29 13:30:00,46.61,46.81,46.59,46.8,179429.0,39.9494,40.1208,39.9322,40.1122,179429.0
2016-07-29 14:00:00,46.8,47.04,46.79,47.04,212558.0,40.1122,40.3179,40.1037,40.3179,212558.0
2016-07-29 14:30:00,47.05,47.06,46.93,47.05,136198.0,40.3265,40.3351,40.2237,40.3265,136198.0
2016-07-29 15:00:00,47.03,47.09,46.98,47.0,239973.0,40.3094,40.3608,40.2665,40.2837,239973.0
2016-07-29 15:30:00,46.99,47.19,46.96,47.18,458252.0,40.2751,40.4465,40.2494,40.4379,458252.0
2016-08-01 09:30:00,47.35,47.4,47.11,47.22,153893.0,40.5836,40.6265,40.3779,40.4722,153893.0
2016-08-01 10:00:00,47.2,47.35,47.14,47.25,75728.0,40.4551,40.5836,40.4037,40.4979,75728.0
2016-08-01 10:30:00,47.25,47.25,47.05,47.09,58316.0,40.4979,40.4979,40.3265,40.3608,58316.0
2016-08-01 11:00:00,47.09,47.33,47.07,47.26,101794.0,40.3608,40.5665,40.3437,40.5065,101794.0
2016-08-01 11:30:00,47.25,47.27,47.15,47.19,117793.0,40.4979,40.5151,40.4122,40.4465,117793.0
2016-08-01 12:00:00,47.19,47.26,46.99,47.1,201515.0,40.4465,40.5065,40.2751,40.3694,201515.0
2016-08-01 12:30:00,47.1,47.12,46.97,46.98,104921.0,40.3694,40.3865,40.2579,40.2665,104921.0
2016-08-01 13:00:00,46.98,47.23,46.98,47.19,96906.0,40.2665,40.4808,40.2665,40.4465,96906.0
2016-08-01 13:30:00,47.19,47.27,47.17,47.26,67429.0,40.4465,40.5151,40.4294,40.5065,67429.0
2016-08-01 14:00:00,47.26,47.26,47.1,47.11,85043.0,40.5065,40.5065,40.3694,40.3779,85043.0
2016-08-01 14:30:00,47.11,47.25,47.1,47.21,59314.0,40.3779,40.4979,40.3694,40.4636,59314.0
2016-08-01 15:00:00,47.21,47.22,47.1,47.13,177422.0,40.4636,40.4722,40.3694,40.3951,177422.0
2016-08-01 15:30:00,47.13,47.23,47.04,47.15,189189.0,40.3951,40.4808,40.3179,40.4122,189189.0
2016-08-02 09:30:00,46.99,47.16,46.65,46.82,92033.0,40.2751,40.4208,39.9837,40.1294,92033.0
2016-08-02 10:00:00,46.84,46.85,46.48,46.53,74415.0,40.1465,40.1551,39.838,39.8808,74415.0
2016-08-02 10:30:00,46.52,46.6,46.23,46.23,105607.0,39.8723,39.9408,39.6237,39.6237,105607.0
2016-08-02 11:00:00,46.23,46.55,46.23,46.49,90552.0,39.6237,39.898,39.6237,39.8465,90552.0
2016-08-02 11:30:00,46.48,46.57,46.37,46.41,72318.0,39.838,39.9151,39.7437,39.778,72318.0
2016-08-02 12:00:00,46.41,46.41,46.2,46.3,135656.0,39.778,39.778,39.598,39.6837,135656.0
2016-08-02 12:30:00,46.3,46.32,46.19,46.25,81998.0,39.6837,39.7008,39.5894,39.6408,81998.0
2016-08-02 13:00:00,46.26,46.33,46.13,46.32,102527.0,39.6494,39.7094,39.538,39.7008,102527.0
2016-08-02 13:30:00,46.31,46.33,46.1,46.11,95479.0,39.6923,39.7094,39.5123,39.5208,95479.0
2016-08-02 14:00:00,46.11,46.15,46.03,46.09,133173.0,39.5208,39.5551,39.4523,39.5037,133173.0
2016-08-02 14:30:00,46.09,46.1,45.91,45.94,152274.0,39.5037,39.5123,39.3494,39.3751,152274.0
2016-08-02 15:00:00,45.95,46.03,45.87,45.98,188398.0,39.3837,39.4523,39.3151,39.4094,188398.0
2016-08-02 15:30:00,45.97,46.12,45.96,46.0,376389.0,39.4008,39.5294,39.3923,39.4266,376389.0
2016-08-03 09:30:00,45.94,46.04,45.7,45.82,87281.0,39.3751,39.4608,39.1694,39.2723,87281.0
2016-08-03 10:00:00,45.82,45.89,45.49,45.81,157912.0,39.2723,39.3323,38.9894,39.2637,157912.0
2016-08-03 10:30:00,45.8,45.96,45.73,45.79,95894.0,39.2551,39.3923,39.1951,39.2466,95894.0
2016-08-03 11:00:00,45.8,45.89,45.74,45.86,124962.0,39.2551,39.3323,39.2037,39.3066,124962.0
2016-08-03 11:30:00,45.86,46.0,45.71,45.97,107140.0,39.3066,39.4266,39.178,39.4008,107140.0
2016-08-03 12:00:00,45.97,46.0,45.84,45.93,68393.0,39.4008,39.4266,39.2894,39.3666,68393.0
2016-08-03 12:30:00,45.94,46.13,45.93,46.02,78935.0,39.3751,39.538,39.3666,39.4437,78935.0
2016-08-03 13:00:00,46.02,46.22,46.01,46.22,108211.0,39.4437,39.6151,39.4351,39.6151,108211.0
2016-08-03 13:30:00,46.22,46.25,46.14,46.23,193877.0,39.6151,39.6408,39.5466,39.6237,193877.0
2016-08-03 14:00:00,46.23,46.24,46.09,46.09,195358.0,39.6237,39.6323,39.5037,39.5037,195358.0
2016-08-03 14:30:00,46.08,46.22,45.99,46.15,186634.0,39.4951,39.6151,39.418,39.5551,186634.0
2016-08-03 15:00:00,46.14,46.19,46.09,46.17,117776.0,39.5466,39.5894,39.5037,39.5723,117776.0
2016-08-03 15:30:00,46.17,46.22,46.1,46.22,326278.0,39.5723,39.6151,39.5123,39.6151,326278.0
2016-08-04 09:30:00,46.39,46.67,46.15,46.59,136716.0,39.7608,40.0008,39.5551,39.9322,136716.0
2016-08-04 10:00:00,46.59,46.63,46.51,46.55,98615.0,39.9322,39.9665,39.8637,39.898,98615.0
2016-08-04 10:30:00,46.56,46.66,46.53,46.63,71654.0,39.9065,39.9922,39.8808,39.9665,71654.0
2016-08-04 11:00:00,46.62,46.76,46.59,46.68,94661.0,39.958,40.078,39.9322,40.0094,94661.0
2016-08-04 11:30:00,46.68,46.97,46.67,46.96,109702.0,40.0094,40.2579,40.0008,40.2494,109702.0
2016-08-04 12:00:00,46.96,47.03,46.91,46.98,107919.0,40.2494,40.3094,40.2065,40.2665,107919.0
2016-08-04 12:30:00,46.97,46.98,46.84,46.87,99200.0,40.2579,40.2665,40.1465,40.1722,99200.0
2016-08-04 13:00:00,46.86,46.94,46.83,46.86,71185.0,40.1637,40.2322,40.138,40.1637,71185.0
2016-08-04 13:30:00,46.87,46.89,46.77,46.78,112929.0,40.1722,40.1894,40.0865,40.0951,112929.0
2016-08-04 14:00:00,46.78,46.89,46.7,46.7,91858.0,40.0951,40.1894,40.0265,40.0265,91858.0
2016-08-04 14:30:00,46.7,46.83,46.7,46.72,98622.0,40.0265,40.138,40.0265,40.0437,98622.0
2016-08-04 15:00:00,46.72,46.72,46.57,46.6,92427.0,40.0437,40.0437,39.9151,39.9408,92427.0
2016-08-04 15:30:00,46.61,46.64,46.52,46.61,195203.0,39.9494,39.9751,39.8723,39.9494,195203.0
2016-08-05 09:30:00,46.88,47.16,46.72,47.11,121705.0,40.1808,40.4208,40.0437,40.3779,121705.0
2016-08-05 10:00:00,47.11,47.24,47.01,47.08,77054.0,40.3779,40.4894,40.2922,40.3522,77054.0
2016-08-05 10:30:00,47.08,47.11,46.95,47.09,72842.0,40.3522,40.3779,40.2408,40.3608,72842.0
2016-08-05 11:00:00,47.08,47.17,46.84,46.95,105788.0,40.3522,40.4294,40.1465,40.2408,105788.0
2016-08-05 11:30:00,46.95,46.97,46.57,46.65,199949.0,40.2408,40.2579,39.9151,39.9837,199949.0
2016-08-05 12:00:00,46.65,46.76,46.64,46.72,145069.0,39.9837,40.078,39.9751,40.0437,145069.0
2016-08-05 12:30:00,46.72,46.74,46.63,46.74,118762.0,40.0437,40.0608,39.9665,40.0608,118762.0
2016-08-05 13:00:00,46.74,46.77,46.69,46.7,66136.0,40.0608,40.0865,40.018,40.0265,66136.0
2016-08-05 13:30:00,46.71,46.75,46.69,46.72,51523.0,40.0351,40.0694,40.018,40.0437,51523.0
2016-08-05 14:00:00,46.73,46.74,46.69,46.71,72574.0,40.0522,40.0608,40.018,40.0351,72574.0
2016-08-05 14:30:00,46.71,46.81,46.68,46.8,115156.0,40.0351,40.1208,40.0094,40.1122,115156.0
2016-08-05 15:00:00,46.81,46.83,46.72,46.78,119716.0,40.1208,40.138,40.0437,40.0951,119716.0
2016-08-05 15:30:00,46.78,46.82,46.72,46.77,168006.0,40.0951,40.1294,40.0437,40.0865,168006.0
2016-08-08 09:30:00,46.78,46.8,46.47,46.49,52561.0,40.0951,40.1122,39.8294,39.8465,52561.0
2016-08-08 10:00:00,46.51,46.58,46.35,46.4,53546.0,39.8637,39.9237,39.7265,39.7694,53546.0
2016-08-08 10:30:00,46.39,46.43,46.34,46.36,39909.0,39.7608,39.7951,39.718,39.7351,39909.0
2016-08-08 11:00:00,46.38,46.47,46.25,46.26,78555.0,39.7523,39.8294,39.6408,39.6494,78555.0
2016-08-08 11:30:00,46.26,46.37,46.24,46.3,52497.0,39.6494,39.7437,39.6323,39.6837,52497.0
2016-08-08 12:00:00,46.31,46.43,46.29,46.29,50911.0,39.6923,39.7951,39.6751,39.6751,50911.0
2016-08-08 12:30:00,46.29,46.36,46.16,46.19,74567.0,39.6751,39.7351,39.5637,39.5894,74567.0
2016-08-08 13:00:00,46.18,46.31,46.13,46.26,44929.0,39.5808,39.6923,39.538,39.6494,44929.0
2016-08-08 13:30:00,46.26,46.27,46.06,46.2,112969.0,39.6494,39.658,39.478,39.598,112969.0
2016-08-08 14:00:00,46.19,46.27,46.12,46.13,137588.0,39.5894,39.658,39.5294,39.538,137588.0
2016-08-08 14:30:00,46.12,46.26,46.08,46.11,108351.0,39.5294,39.6494,39.4951,39.5208,108351.0
2016-08-08 15:00:00,46.11,46.16,46.05,46.13,166878.0,39.5208,39.5637,39.4694,39.538,166878.0
2016-08-08 15:30:00,46.13,46.37,46.12,46.35,396500.0,39.538,39.7437,39.5294,39.7265,396500.0
2016-08-09 09:30:00,46.44,46.54,46.25,46.31,91732.0,39.8037,39.8894,39.6408,39.6923,91732.0
2016-08-09 10:00:00,46.33,46.42,46.14,46.37,58004.0,39.7094,39.7865,39.5466,39.7437,58004.0
2016-08-09 10:30:00,46.38,46.39,46.25,46.25,50609.0,39.7523,39.7608,39.6408,39.6408,50609.0
2016-08-09 11:00:00,46.24,46.34,46.18,46.25,62834.0,39.6323,39.718,39.5808,39.6408,62834.0
2016-08-09 11:30:00,46.25,46.25,46.11,46.22,78102.0,39.6408,39.6408,39.5208,39.6151,78102.0
2016-08-09 12:00:00,46.22,46.3,46.15,46.17,364215.0,39.6151,39.6837,39.5551,39.5723,364215.0
2016-08-09 12:30:00,46.18,46.3,46.11,46.28,1290863.0,39.5808,39.6837,39.5208,39.6665,1290863.0
2016-08-09 13:00:00,46.29,46.4,46.21,46.22,129884.0,39.6751,39.7694,39.6066,39.6151,129884.0
2016-08-09 13:30:00,46.23,46.32,46.21,46.3,134637.0,39.6237,39.7008,39.6066,39.6837,134637.0
2016-08-09 14:00:00,46.29,46.68,46.26,46.63,219760.0,39.6751,40.0094,39.6494,39.9665,219760.0
2016-08-09 14:30:00,46.63,46.74,46.61,46.69,162807.0,39.9665,40.0608,39.9494,40.018,162807.0
2016-08-09 15:00:00,46.69,46.98,46.61,46.79,254296.0,40.018,40.2665,39.9494,40.1037,254296.0
2016-08-09 15:30:00,46.79,46.79,46.6,46.74,477375.0,40.1037,40.1037,39.9408,40.0608,477375.0
2016-08-10 09:30:00,46.69,46.9,46.46,46.78,75263.0,40.018,40.1979,39.8208,40.0951,75263.0
2016-08-10 10:00:00,46.78,46.98,46.72,46.83,95715.0,40.0951,40.2665,40.0437,40.138,95715.0
2016-08-10 10:30:00,46.83,46.92,46.77,46.85,64894.0,40.138,40.2151,40.0865,40.1551,64894.0
2016-08-10 11:00:00,46.85,46.97,46.58,46.7,146709.0,40.1551,40.2579,39.9237,40.0265,146709.0
2016-08-10 11:30:00,46.7,46.71,46.53,46.53,49826.0,40.0265,40.0351,39.8808,39.8808,49826.0
2016-08-10 12:00:00,46.53,46.75,46.53,46.61,46994.0,39.8808,40.0694,39.8808,39.9494,46994.0
2016-08-10 12:30:00,46.61,46.7,46.57,46.62,51782.0,39.9494,40.0265,39.9151,39.958,51782.0
2016-08-10 13:00:00,46.62,46.64,46.53,46.61,46321.0,39.958,39.9751,39.8808,39.9494,46321.0
2016-08-10 13:30:00,46.61,46.71,46.58,46.61,53670.0,39.9494,40.0351,39.9237,39.9494,53670.0
2016-08-10 14:00:00,46.6,46.72,46.56,46.71,89875.0,39.9408,40.0437,39.9065,40.0351,89875.0
2016-08-10 14:30:00,46.71,46.78,46.69,46.72,77262.0,40.0351,40.0951,40.018,40.0437,77262.0
2016-08-10 15:00:00,46.72,46.77,46.69,46.76,75401.0,40.0437,40.0865,40.018,40.078,75401.0
2016-08-10 15:30:00,46.75,46.91,46.75,46.9,284774.0,40.0694,40.2065,40.0694,40.1979,284774.0
2016-08-11 09:30:00,47.0,47.55,46.91,47.37,146463.0,40.2837,40.7551,40.2065,40.6008,146463.0
2016-08-11 10:00:00,47.37,47.46,47.06,47.22,132057.0,40.6008,40.6779,40.3351,40.4722,132057.0
2016-08-11 10:30:00,47.23,47.31,47.17,47.22,69015.0,40.4808,40.5494,40.4294,40.4722,69015.0
2016-08-11 11:00:00,47.21,47.25,47.11,47.16,57503.0,40.4636,40.4979,40.3779,40.4208,57503.0
2016-08-11 11:30:00,47.18,47.23,47.03,47.11,73434.0,40.4379,40.4808,40.3094,40.3779,73434.0
2016-08-11 12:00:00,47.11,47.14,47.04,47.06,44321.0,40.3779,40.4037,40.3179,40.3351,44321.0
2016-08-11 12:30:00,47.06,47.15,47.04,47.07,47840.0,40.3351,40.4122,40.3179,40.3437,47840.0
2016-08-11 13:00:00,47.07,47.13,47.04,47.1,43465.0,40.3437,40.3951,40.3179,40.3694,43465.0
2016-08-11 13:30:00,47.1,47.16,47.07,47.1,37188.0,40.3694,40.4208,40.3437,40.3694,37188.0
2016-08-11 14:00:00,47.09,47.2,47.09,47.19,62791.0,40.3608,40.4551,40.3608,40.4465,62791.0
2016-08-11 14:30:00,47.18,47.23,47.1,47.17,65737.0,40.4379,40.4808,40.3694,40.4294,65737.0
2016-08-11 15:00:00,47.18,47.22,47.13,47.22,84288.0,40.4379,40.4722,40.3951,40.4722,84288.0
2016-08-11 15:30:00,47.21,47.23,47.14,47.15,318070.0,40.4636,40.4808,40.4037,40.4122,318070.0
2016-08-12 09:30:00,47.13,47.42,47.03,47.05,90591.0,40.3951,40.6436,40.3094,40.3265,90591.0
2016-08-12 10:00:00,47.05,47.06,46.84,46.91,79133.0,40.3265,40.3351,40.1465,40.2065,79133.0
2016-08-12 10:30:00,46.91,46.94,46.75,46.85,103436.0,40.2065,40.2322,40.0694,40.1551,103436.0
2016-08-12 11:00:00,46.86,46.92,46.72,46.76,66752.0,40.1637,40.2151,40.0437,40.078,66752.0
2016-08-12 11:30:00,46.77,46.79,46.65,46.68,47540.0,40.0865,40.1037,39.9837,40.0094,47540.0
2016-08-12 12:00:00,46.67,46.72,46.64,46.68,59425.0,40.0008,40.0437,39.9751,40.0094,59425.0
2016-08-12 12:30:00,46.67,46.75,46.66,46.7,53317.0,40.0008,40.0694,39.9922,40.0265,53317.0
2016-08-12 13:00:00,46.7,46.71,46.64,46.71,68836.0,40.0265,40.0351,39.9751,40.0351,68836.0
2016-08-12 13:30:00,46.71,46.72,46.62,46.65,110107.0,40.0351,40.0437,39.958,39.9837,110107.0
2016-08-12 14:00:00,46.65,46.79,46.63,46.78,61407.0,39.9837,40.1037,39.9665,40.0951,61407.0
2016-08-12 14:30:00,46.78,46.85,46.73,46.83,79474.0,40.0951,40.1551,40.0522,40.138,79474.0
2016-08-12 15:00:00,46.82,46.95,46.82,46.94,147646.0,40.1294,40.2408,40.1294,40.2322,147646.0
2016-08-12 15:30:00,46.93,46.99,46.89,46.91,248603.0,40.2237,40.2751,40.1894,40.2065,248603.0
2016-08-15 09:30:00,47.06,47.48,47.06,47.27,43349.0,40.3351,40.6951,40.3351,40.5151,43349.0
2016-08-15 10:00:00,47.26,47.26,46.98,47.02,93026.0,40.5065,40.5065,40.2665,40.3008,93026.0
2016-08-15 10:30:00,47.02,47.09,46.98,46.99,63375.0,40.3008,40.3608,40.2665,40.2751,63375.0
2016-08-15 11:00:00,46.98,47.12,46.98,47.1,54746.0,40.2665,40.3865,40.2665,40.3694,54746.0
2016-08-15 11:30:00,47.1,47.16,47.05,47.12,60532.0,40.3694,40.4208,40.3265,40.3865,60532.0
2016-08-15 12:00:00,47.12,47.3,47.12,47.3,59809.0,40.3865,40.5408,40.3865,40.5408,59809.0
2016-08-15 12:30:00,47.3,47.3,47.2,47.22,49961.0,40.5408,40.5408,40.4551,40.4722,49961.0
2016-08-15 13:00:00,47.22,47.24,47.1,47.2,46980.0,40.4722,40.4894,40.3694,40.4551,46980.0
2016-08-15 13:30:00,47.21,47.21,47.12,47.2,59365.0,40.4636,40.4636,40.3865,40.4551,59365.0
2016-08-15 14:00:00,47.19,47.23,47.15,47.19,89339.0,40.4465,40.4808,40.4122,40.4465,89339.0
2016-08-15 14:30:00,47.19,47.25,47.15,47.22,55952.0,40.4465,40.4979,40.4122,40.4722,55952.0
2016-08-15 15:00:00,47.21,47.28,47.2,47.23,76956.0,40.4636,40.5236,40.4551,40.4808,76956.0
2016-08-15 15:30:00,47.23,47.23,47.07,47.1,207280.0,40.4808,40.4808,40.3437,40.3694,207280.0
2016-08-16 09:30:00,47.07,47.23,46.85,47.03,36169.0,40.3437,40.4808,40.1551,40.3094,36169.0
2016-08-16 10:00:00,47.04,47.26,46.97,47.0,101157.0,40.3179,40.5065,40.2579,40.2837,101157.0
2016-08-16 10:30:00,47.0,47.07,46.84,46.86,64177.0,40.2837,40.3437,40.1465,40.1637,64177.0
2016-08-16 11:00:00,46.86,46.98,46.81,46.89,53866.0,40.1637,40.2665,40.1208,40.1894,53866.0
2016-08-16 11:30:00,46.89,46.93,46.82,46.89,40824.0,40.1894,40.2237,40.1294,40.1894,40824.0
2016-08-16 12:00:00,46.88,47.0,46.87,46.99,80739.0,40.1808,40.2837,40.1722,40.2751,80739.0
2016-08-16 12:30:00,46.98,47.0,46.95,46.95,30350.0,40.2665,40.2837,40.2408,40.2408,30350.0
2016-08-16 13:00:00,46.95,47.0,46.92,46.98,56288.0,40.2408,40.2837,40.2151,40.2665,56288.0
2016-08-16 13:30:00,46.97,47.01,46.93,47.01,47477.0,40.2579,40.2922,40.2237,40.2922,47477.0
2016-08-16 14:00:00,47.0,47.02,46.94,47.02,68773.0,40.2837,40.3008,40.2322,40.3008,68773.0
2016-08-16 14:30:00,47.01,47.02,46.96,47.0,79616.0,40.2922,40.3008,40.2494,40.2837,79616.0
2016-08-16 15:00:00,46.99,47.02,46.94,47.0,131720.0,40.2751,40.3008,40.2322,40.2837,131720.0
2016-08-16 15:30:00,46.99,47.05,46.91,46.92,364097.0,40.2751,40.3265,40.2065,40.2151,364097.0
2016-08-17 09:30:00,46.92,46.93,46.71,46.84,39898.0,40.2151,40.2237,40.0351,40.1465,39898.0
2016-08-17 10:00:00,46.84,46.84,46.74,46.77,60330.0,40.1465,40.1465,40.0608,40.0865,60330.0
2016-08-17 10:30:00,46.79,46.79,46.53,46.59,85641.0,40.1037,40.1037,39.8808,39.9322,85641.0
2016-08-17 11:00:00,46.59,46.66,46.55,46.6,84771.0,39.9322,39.9922,39.898,39.9408,84771.0
2016-08-17 11:30:00,46.58,46.63,46.39,46.39,44381.0,39.9237,39.9665,39.7608,39.7608,44381.0
2016-08-17 12:00:00,46.4,46.57,46.35,46.47,101312.0,39.7694,39.9151,39.7265,39.8294,101312.0
2016-08-17 12:30:00,46.48,46.56,46.43,46.51,82832.0,39.838,39.9065,39.7951,39.8637,82832.0
2016-08-17 13:00:00,46.51,46.56,46.36,46.38,77251.0,39.8637,39.9065,39.7351,39.7523,77251.0
2016-08-17 13:30:00,46.38,46.46,46.33,46.37,84496.0,39.7523,39.8208,39.7094,39.7437,84496.0
2016-08-17 14:00:00,46.36,46.52,46.28,46.45,99105.0,39.7351,39.8723,39.6665,39.8123,99105.0
2016-08-17 14:30:00,46.44,46.44,46.32,46.37,136820.0,39.8037,39.8037,39.7008,39.7437,136820.0
2016-08-17 15:00:00,46.38,46.6,46.34,46.59,147568.0,39.7523,39.9408,39.718,39.9322,147568.0
2016-08-17 15:30:00,46.59,46.65,46.52,46.53,228358.0,39.9322,39.9837,39.8723,39.8808,228358.0
2016-08-18 09:30:00,46.51,46.51,46.09,46.17,50614.0,39.8637,39.8637,39.5037,39.5723,50614.0
2016-08-18 10:00:00,46.18,46.3,46.06,46.17,61091.0,39.5808,39.6837,39.478,39.5723,61091.0
2016-08-18 10:30:00,46.17,46.31,46.06,46.31,83702.0,39.5723,39.6923,39.478,39.6923,83702.0
2016-08-18 11:00:00,46.31,46.51,46.27,46.46,64572.0,39.6923,39.8637,39.658,39.8208,64572.0
2016-08-18 11:30:00,46.46,46.5,46.34,46.4,62832.0,39.8208,39.8551,39.718,39.7694,62832.0
2016-08-18 12:00:00,46.4,46.42,46.32,46.35,37186.0,39.7694,39.7865,39.7008,39.7265,37186.0
2016-08-18 12:30:00,46.36,46.37,46.31,46.34,33568.0,39.7351,39.7437,39.6923,39.718,33568.0
2016-08-18 13:00:00,46.34,46.36,46.29,46.32,38021.0,39.718,39.7351,39.6751,39.7008,38021.0
2016-08-18 13:30:00,46.31,46.38,46.28,46.3,40987.0,39.6923,39.7523,39.6665,39.6837,40987.0
2016-08-18 14:00:00,46.3,46.36,46.28,46.3,36323.0,39.6837,39.7351,39.6665,39.6837,36323.0
2016-08-18 14:30:00,46.31,46.33,46.26,46.28,55483.0,39.6923,39.7094,39.6494,39.6665,55483.0
2016-08-18 15:00:00,46.28,46.33,46.26,46.31,61987.0,39.6665,39.7094,39.6494,39.6923,61987.0
2016-08-18 15:30:00,46.3,46.34,46.23,46.34,201148.0,39.6837,39.718,39.6237,39.718,201148.0
2016-08-19 09:30:00,46.1,46.24,45.96,46.09,82058.0,39.5123,39.6323,39.3923,39.5037,82058.0
2016-08-19 10:00:00,46.1,46.53,46.09,46.45,55615.0,39.5123,39.8808,39.5037,39.8123,55615.0
2016-08-19 10:30:00,46.46,46.54,46.36,46.37,63511.0,39.8208,39.8894,39.7351,39.7437,63511.0
2016-08-19 11:00:00,46.36,46.54,46.3,46.53,54805.0,39.7351,39.8894,39.6837,39.8808,54805.0
2016-08-19 11:30:00,46.52,46.53,46.36,46.47,47557.0,39.8723,39.8808,39.7351,39.8294,47557.0
2016-08-19 12:00:00,46.46,46.48,46.39,46.45,44985.0,39.8208,39.838,39.7608,39.8123,44985.0
2016-08-19 12:30:00,46.44,46.46,46.33,46.38,36891.0,39.8037,39.8208,39.7094,39.7523,36891.0
2016-08-19 13:00:00,46.38,46.42,46.3,46.32,44810.0,39.7523,39.7865,39.6837,39.7008,44810.0
2016-08-19 13:30:00,46.32,46.38,46.27,46.38,40405.0,39.7008,39.7523,39.658,39.7523,40405.0
2016-08-19 14:00:00,46.39,46.39,46.27,46.28,62282.0,39.7608,39.7608,39.658,39.6665,62282.0
2016-08-19 14:30:00,46.28,46.3,46.22,46.26,97681.0,39.6665,39.6837,39.6151,39.6494,97681.0
2016-08-19 15:00:00,46.27,46.49,46.27,46.45,78824.0,39.658,39.8465,39.658,39.8123,78824.0
2016-08-19 15:30:00,46.45,46.49,46.38,46.38,186335.0,39.8123,39.8465,39.7523,39.7523,186335.0
2016-08-22 09:30:00,46.27,46.27,45.83,45.97,98490.0,39.658,39.658,39.2809,39.4008,98490.0
2016-08-22 10:00:00,45.94,46.3,45.86,46.24,52795.0,39.3751,39.6837,39.3066,39.6323,52795.0
2016-08-22 10:30:00,46.25,46.29,46.13,46.26,48079.0,39.6408,39.6751,39.538,39.6494,48079.0
2016-08-22 11:00:00,46.26,46.4,46.15,46.21,54525.0,39.6494,39.7694,39.5551,39.6066,54525.0
2016-08-22 11:30:00,46.21,46.28,46.17,46.19,72883.0,39.6066,39.6665,39.5723,39.5894,72883.0
2016-08-22 12:00:00,46.18,46.43,46.18,46.35,69031.0,39.5808,39.7951,39.5808,39.7265,69031.0
2016-08-22 12:30:00,46.35,46.44,46.3,46.37,63082.0,39.7265,39.8037,39.6837,39.7437,63082.0
2016-08-22 13:00:00,46.37,46.4,46.32,46.34,80268.0,39.7437,39.7694,39.7008,39.718,80268.0
2016-08-22 13:30:00,46.33,46.55,46.33,46.55,65977.0,39.7094,39.898,39.7094,39.898,65977.0
2016-08-22 14:00:00,46.56,46.57,46.47,46.49,68220.0,39.9065,39.9151,39.8294,39.8465,68220.0
2016-08-22 14:30:00,46.5,46.73,46.48,46.73,145530.0,39.8551,40.0522,39.838,40.0522,145530.0
2016-08-22 15:00:00,46.73,46.81,46.66,46.79,117536.0,40.0522,40.1208,39.9922,40.1037,117536.0
2016-08-22 15:30:00,46.79,46.89,46.77,46.87,302874.0,40.1037,40.1894,40.0865,40.1722,302874.0
2016-08-23 09:30:00,47.28,48.2,47.28,47.73,176160.0,40.5236,41.3122,40.5236,40.9093,176160.0
2016-08-23 10:00:00,47.74,47.96,47.62,47.77,102365.0,40.9179,41.1065,40.8151,40.9436,102365.0
2016-08-23 10:30:00,47.78,47.95,47.77,47.92,95618.0,40.9522,41.0979,40.9436,41.0722,95618.0
2016-08-23 11:00:00,47.93,47.97,47.79,47.86,108577.0,41.0808,41.115,40.9608,41.0208,108577.0
2016-08-23 11:30:00,47.87,47.88,47.55,47.57,94139.0,41.0293,41.0379,40.7551,40.7722,94139.0
2016-08-23 12:00:00,47.58,47.64,47.47,47.49,72834.0,40.7808,40.8322,40.6865,40.7036,72834.0
2016-08-23 12:30:00,47.5,47.53,47.43,47.49,45478.0,40.7122,40.7379,40.6522,40.7036,45478.0
2016-08-23 13:00:00,47.48,47.62,47.47,47.61,60928.0,40.6951,40.8151,40.6865,40.8065,60928.0
2016-08-23 13:30:00,47.62,47.73,47.56,47.64,69222.0,40.8151,40.9093,40.7636,40.8322,69222.0
2016-08-23 14:00:00,47.63,47.73,47.58,47.72,64019.0,40.8236,40.9093,40.7808,40.9008,64019.0
2016-08-23 14:30:00,47.72,47.72,47.64,47.68,131227.0,40.9008,40.9008,40.8322,40.8665,131227.0
2016-08-23 15:00:00,47.68,47.72,47.65,47.68,106844.0,40.8665,40.9008,40.8408,40.8665,106844.0
2016-08-23 15:30:00,47.68,47.69,47.51,47.65,392563.0,40.8665,40.8751,40.7208,40.8408,392563.0
2016-08-24 09:30:00,47.58,47.61,47.46,47.53,34608.0,40.7808,40.8065,40.6779,40.7379,34608.0
2016-08-24 10:00:00,47.53,47.57,47.4,47.44,40975.0,40.7379,40.7722,40.6265,40.6608,40975.0
2016-08-24 10:30:00,47.42,47.61,47.36,47.57,49821.0,40.6436,40.8065,40.5922,40.7722,49821.0
2016-08-24 11:00:00,47.57,47.69,47.56,47.65,60143.0,40.7722,40.8751,40.7636,40.8408,60143.0
2016-08-24 11:30:00,47.65,47.68,47.59,47.66,74768.0,40.8408,40.8665,40.7893,40.8493,74768.0
2016-08-24 12:00:00,47.65,47.78,47.63,47.69,71321.0,40.8408,40.9522,40.8236,40.8751,71321.0
2016-08-24 12:30:00,47.69,47.72,47.54,47.55,52125.0,40.8751,40.9008,40.7465,40.7551,52125.0
2016-08-24 13:00:00,47.55,47.61,47.53,47.57,42511.0,40.7551,40.8065,40.7379,40.7722,42511.0
2016-08-24 13:30:00,47.57,47.67,47.55,47.55,66736.0,40.7722,40.8579,40.7551,40.7551,66736.0
2016-08-24 14:00:00,47.55,47.61,47.4,47.43,82577.0,40.7551,40.8065,40.6265,40.6522,82577.0
2016-08-24 14:30:00,47.43,47.57,47.42,47.52,71148.0,40.6522,40.7722,40.6436,40.7294,71148.0
2016-08-24 15:00:00,47.52,47.54,47.49,47.53,154900.0,40.7294,40.7465,40.7036,40.7379,154900.0
2016-08-24 15:30:00,47.52,47.55,47.47,47.54,249495.0,40.7294,40.7551,40.6865,40.7465,249495.0
2016-08-25 09:30:00,47.43,47.82,47.43,47.55,38154.0,40.6522,40.9865,40.6522,40.7551,38154.0
2016-08-25 10:00:00,47.54,47.74,47.52,47.73,36046.0,40.7465,40.9179,40.7294,40.9093,36046.0
2016-08-25 10:30:00,47.74,48.02,47.74,47.95,58297.0,40.9179,41.1579,40.9179,41.0979,58297.0
2016-08-25 11:00:00,47.94,48.02,47.9,47.99,82471.0,41.0893,41.1579,41.055,41.1322,82471.0
2016-08-25 11:30:00,47.99,48.03,47.89,47.9,97187.0,41.1322,41.1665,41.0465,41.055,97187.0
2016-08-25 12:00:00,47.9,47.94,47.69,47.69,67440.0,41.055,41.0893,40.8751,40.8751,67440.0
2016-08-25 12:30:00,47.68,47.83,47.68,47.78,51468.0,40.8665,40.9951,40.8665,40.9522,51468.0
2016-08-25 13:00:00,47.78,47.9,47.76,47.87,69363.0,40.9522,41.055,40.9351,41.0293,69363.0
2016-08-25 13:30:00,47.88,48.1,47.82,47.97,160372.0,41.0379,41.2265,40.9865,41.115,160372.0
2016-08-25 14:00:00,47.97,48.05,47.82,47.92,117831.0,41.115,41.1836,40.9865,41.0722,117831.0
2016-08-25 14:30:00,47.91,47.93,47.81,47.82,85684.0,41.0636,41.0808,40.9779,40.9865,85684.0
2016-08-25 15:00:00,47.82,47.83,47.74,47.74,98500.0,40.9865,40.9951,40.9179,40.9179,98500.0
2016-08-25 15:30:00,47.75,47.8,47.64,47.69,291030.0,40.9265,40.9693,40.8322,40.8751,291030.0
2016-08-26 09:30:00,47.84,47.92,47.56,47.69,41719.0,41.0036,41.0722,40.7636,40.8751,41719.0
2016-08-26 10:00:00,47.68,47.84,47.44,47.78,78114.0,40.8665,41.0036,40.6608,40.9522,78114.0
2016-08-26 10:30:00,47.81,47.87,47.44,47.45,76640.0,40.9779,41.0293,40.6608,40.6694,76640.0
2016-08-26 11:00:00,47.45,47.5,47.24,47.3,123376.0,40.6694,40.7122,40.4894,40.5408,123376.0
2016-08-26 11:30:00,47.3,47.34,46.81,46.81,268804.0,40.5408,40.5751,40.1208,40.1208,268804.0
2016-08-26 12:00:00,46.81,46.93,46.7,46.8,261787.0,40.1208,40.2237,40.0265,40.1122,261787.0
2016-08-26 12:30:00,46.8,47.0,46.76,46.99,76453.0,40.1122,40.2837,40.078,40.2751,76453.0
2016-08-26 13:00:00,47.0,47.07,46.84,46.94,69614.0,40.2837,40.3437,40.1465,40.2322,69614.0
2016-08-26 13:30:00,46.95,47.02,46.83,46.84,62757.0,40.2408,40.3008,40.138,40.1465,62757.0
2016-08-26 14:00:00,46.86,46.95,46.65,46.66,97892.0,40.1637,40.2408,39.9837,39.9922,97892.0
2016-08-26 14:30:00,46.66,46.8,46.66,46.79,88539.0,39.9922,40.1122,39.9922,40.1037,88539.0
2016-08-26 15:00:00,46.79,46.87,46.73,46.83,115706.0,40.1037,40.1722,40.0522,40.138,115706.0
2016-08-26 15:30:00,46.83,46.93,46.82,46.85,219130.0,40.138,40.2237,40.1294,40.1551,219130.0
2016-08-29 09:30:00,46.71,47.2,46.71,46.99,54521.0,40.0351,40.4551,40.0351,40.2751,54521.0
2016-08-29 10:00:00,47.0,47.0,46.7,46.7,44524.0,40.2837,40.2837,40.0265,40.0265,44524.0
2016-08-29 10:30:00,46.7,47.05,46.7,46.98,52503.0,40.0265,40.3265,40.0265,40.2665,52503.0
2016-08-29 11:00:00,47.0,47.03,46.81,46.82,47914.0,40.2837,40.3094,40.1208,40.1294,47914.0
2016-08-29 11:30:00,46.82,46.89,46.73,46.78,63159.0,40.1294,40.1894,40.0522,40.0951,63159.0
2016-08-29 12:00:00,46.79,46.85,46.69,46.72,79231.0,40.1037,40.1551,40.018,40.0437,79231.0
2016-08-29 12:30:00,46.71,47.0,46.7,46.98,72311.0,40.0351,40.2837,40.0265,40.2665,72311.0
2016-08-29 13:00:00,46.99,47.02,46.93,47.02,38989.0,40.2751,40.3008,40.2237,40.3008,38989.0
2016-08-29 13:30:00,47.03,47.06,46.98,47.0,37043.0,40.3094,40.3351,40.2665,40.2837,37043.0
2016-08-29 14:00:00,47.01,47.03,46.96,46.97,44139.0,40.2922,40.3094,40.2494,40.2579,44139.0
2016-08-29 14:30:00,46.98,47.0,46.93,47.0,62820.0,40.2665,40.2837,40.2237,40.2837,62820.0
2016-08-29 15:00:00,46.99,47.11,46.92,47.06,190745.0,40.2751,40.3779,40.2151,40.3351,190745.0
2016-08-29 15:30:00,47.07,47.13,47.05,47.1,153720.0,40.3437,40.3951,40.3265,40.3694,153720.0
2016-08-30 09:30:00,47.0,47.22,46.85,47.13,117013.0,40.2837,40.4722,40.1551,40.3951,117013.0
2016-08-30 10:00:00,47.11,47.4,47.09,47.27,145322.0,40.3779,40.6265,40.3608,40.5151,145322.0
2016-08-30 10:30:00,47.28,47.38,47.2,47.26,153621.0,40.5236,40.6094,40.4551,40.5065,153621.0
2016-08-30 11:00:00,47.24,47.3,47.13,47.2,56512.0,40.4894,40.5408,40.3951,40.4551,56512.0
2016-08-30 11:30:00,47.2,47.2,47.02,47.11,70984.0,40.4551,40.4551,40.3008,40.3779,70984.0
2016-08-30 12:00:00,47.11,47.13,47.03,47.04,77506.0,40.3779,40.3951,40.3094,40.3179,77506.0
2016-08-30 12:30:00,47.04,47.13,46.99,47.0,30371.0,40.3179,40.3951,40.2751,40.2837,30371.0
2016-08-30 13:00:00,47.0,47.07,47.0,47.0,54085.0,40.2837,40.3437,40.2837,40.2837,54085.0
2016-08-30 13:30:00,47.0,47.05,46.93,46.99,55550.0,40.2837,40.3265,40.2237,40.2751,55550.0
2016-08-30 14:00:00,46.99,47.06,46.97,47.05,133241.0,40.2751,40.3351,40.2579,40.3265,133241.0
2016-08-30 14:30:00,47.05,47.09,47.0,47.05,89216.0,40.3265,40.3608,40.2837,40.3265,89216.0
2016-08-30 15:00:00,47.05,47.13,47.02,47.11,114068.0,40.3265,40.3951,40.3008,40.3779,114068.0
2016-08-30 15:30:00,47.12,47.21,47.09,47.1,228817.0,40.3865,40.4636,40.3608,40.3694,228817.0
2016-08-31 09:30:00,46.86,47.17,46.79,47.04,276495.0,40.3,40.5666,40.2398,40.4548,276495.0
2016-08-31 10:00:00,47.04,47.11,46.96,47.08,82647.0,40.4548,40.515,40.386,40.4892,82647.0
2016-08-31 10:30:00,47.06,47.06,46.73,46.8,188253.0,40.472,40.472,40.1882,40.2484,188253.0
2016-08-31 11:00:00,46.79,46.95,46.75,46.91,50424.0,40.2398,40.3774,40.2054,40.343,50424.0
2016-08-31 11:30:00,46.9,46.96,46.81,46.84,67194.0,40.3344,40.386,40.257,40.2828,67194.0
2016-08-31 12:00:00,46.83,46.91,46.78,46.82,41339.0,40.2742,40.343,40.2312,40.2656,41339.0
2016-08-31 12:30:00,46.82,46.92,46.81,46.84,69912.0,40.2656,40.3516,40.257,40.2828,69912.0
2016-08-31 13:00:00,46.84,47.1,46.82,47.08,151998.0,40.2828,40.5064,40.2656,40.4892,151998.0
2016-08-31 13:30:00,47.09,47.34,47.09,47.2,130139.0,40.4978,40.7128,40.4978,40.5924,130139.0
2016-08-31 14:00:00,47.19,47.22,46.93,47.03,217227.0,40.5838,40.6096,40.3602,40.4462,217227.0
2016-08-31 14:30:00,47.0,47.13,46.95,47.11,82424.0,40.4204,40.5322,40.3774,40.515,82424.0
2016-08-31 15:00:00,47.1,47.18,47.07,47.14,156188.0,40.5064,40.5752,40.4806,40.5408,156188.0
2016-08-31 15:30:00,47.15,47.18,47.07,47.13,316453.0,40.5494,40.5752,40.4806,40.5322,316453.0
2016-09-01 09:30:00,47.06,47.4,47.06,47.19,97495.0,40.472,40.7644,40.472,40.5838,97495.0
2016-09-01 10:00:00,47.15,47.17,46.88,46.88,72656.0,40.5494,40.5666,40.3172,40.3172,72656.0
2016-09-01 10:30:00,46.86,46.95,46.7,46.9,68944.0,40.3,40.3774,40.1624,40.3344,68944.0
2016-09-01 11:00:00,46.89,47.2,46.83,47.18,156200.0,40.3258,40.5924,40.2742,40.5752,156200.0
2016-09-01 11:30:00,47.17,47.25,47.14,47.19,57070.0,40.5666,40.6354,40.5408,40.5838,57070.0
2016-09-01 12:00:00,47.18,47.18,47.01,47.1,32150.0,40.5752,40.5752,40.429,40.5064,32150.0
2016-09-01 12:30:00,47.1,47.26,47.07,47.18,80930.0,40.5064,40.644,40.4806,40.5752,80930.0
2016-09-01 13:00:00,47.17,47.42,47.16,47.33,123546.0,40.5666,40.7816,40.558,40.7042,123546.0
2016-09-01 13:30:00,47.32,47.51,47.32,47.49,62736.0,40.6956,40.859,40.6956,40.8418,62736.0
2016-09-01 14:00:00,47.49,47.51,47.44,47.5,72870.0,40.8418,40.859,40.7988,40.8504,72870.0
2016-09-01 14:30:00,47.5,47.51,47.38,47.39,105425.0,40.8504,40.859,40.7472,40.7558,105425.0
2016-09-01 15:00:00,47.38,47.44,47.29,47.41,152874.0,40.7472,40.7988,40.6698,40.773,152874.0
2016-09-01 15:30:00,47.4,47.5,47.32,47.49,236178.0,40.7644,40.8504,40.6956,40.8418,236178.0
2016-09-02 09:30:00,47.87,48.61,47.87,48.23,186206.0,41.1686,41.805,41.1686,41.4782,186206.0
2016-09-02 10:00:00,48.22,48.48,48.16,48.19,135382.0,41.4696,41.6932,41.418,41.4438,135382.0
2016-09-02 10:30:00,48.2,48.35,48.09,48.27,319985.0,41.4524,41.5814,41.3578,41.5126,319985.0
2016-09-02 11:00:00,48.27,48.38,48.24,48.25,75067.0,41.5126,41.6072,41.4868,41.4954,75067.0
2016-09-02 11:30:00,48.25,48.56,48.24,48.55,121376.0,41.4954,41.762,41.4868,41.7534,121376.0
2016-09-02 12:00:00,48.55,48.58,48.39,48.5,220224.0,41.7534,41.7792,41.6158,41.7104,220224.0
2016-09-02 12:30:00,48.5,48.6,48.34,48.58,153570.0,41.7104,41.7964,41.5728,41.7792,153570.0
2016-09-02 13:00:00,48.58,48.7,48.53,48.59,109025.0,41.7792,41.8824,41.7362,41.7878,109025.0
2016-09-02 13:30:00,48.58,48.58,48.43,48.43,52077.0,41.7792,41.7792,41.6502,41.6502,52077.0
2016-09-02 14:00:00,48.43,48.48,48.36,48.45,60672.0,41.6502,41.6932,41.59,41.6674,60672.0
2016-09-02 14:30:00,48.45,48.49,48.31,48.44,98717.0,41.6674,41.7018,41.547,41.6588,98717.0
2016-09-02 15:00:00,48.45,48.55,48.43,48.51,115497.0,41.6674,41.7534,41.6502,41.719,115497.0
2016-09-02 15:30:00,48.51,48.62,48.49,48.59,272223.0,41.719,41.8136,41.7018,41.7878,272223.0
2016-09-06 09:30:00,48.69,48.87,48.32,48.4,73348.0,41.8738,42.0286,41.5556,41.6244,73348.0
2016-09-06 10:00:00,48.41,48.5,47.95,47.97,159414.0,41.633,41.7104,41.2374,41.2546,159414.0
2016-09-06 10:30:00,47.97,47.99,47.72,47.74,74815.0,41.2546,41.2718,41.0396,41.0568,74815.0
2016-09-06 11:00:00,47.75,47.81,47.74,47.79,88300.0,41.0654,41.117,41.0568,41.0998,88300.0
2016-09-06 11:30:00,47.79,47.83,47.75,47.75,95652.0,41.0998,41.1342,41.0654,41.0654,95652.0
2016-09-06 12:00:00,47.76,47.85,47.74,47.79,54970.0,41.074,41.1514,41.0568,41.0998,54970.0
2016-09-06 12:30:00,47.79,47.99,47.76,47.76,99804.0,41.0998,41.2718,41.074,41.074,99804.0
2016-09-06 13:00:00,47.77,47.78,47.66,47.66,59414.0,41.0826,41.0912,40.988,40.988,59414.0
2016-09-06 13:30:00,47.65,47.73,47.62,47.65,67060.0,40.9794,41.0482,40.9536,40.9794,67060.0
2016-09-06 14:00:00,47.65,47.67,47.55,47.58,70276.0,40.9794,40.9966,40.8934,40.9192,70276.0
2016-09-06 14:30:00,47.58,47.61,47.49,47.51,78672.0,40.9192,40.945,40.8418,40.859,78672.0
2016-09-06 15:00:00,47.51,47.51,47.45,47.49,89812.0,40.859,40.859,40.8074,40.8418,89812.0
2016-09-06 15:30:00,47.49,47.53,47.45,47.45,358170.0,40.8418,40.8762,40.8074,40.8074,358170.0
2016-09-07 09:30:00,47.19,47.31,46.86,47.27,90500.0,40.5838,40.687,40.3,40.6526,90500.0
2016-09-07 10:00:00,47.31,47.57,47.31,47.45,64261.0,40.687,40.9106,40.687,40.8074,64261.0
2016-09-07 10:30:00,47.44,47.61,47.35,47.45,81462.0,40.7988,40.945,40.7214,40.8074,81462.0
2016-09-07 11:00:00,47.44,47.48,47.21,47.23,107962.0,40.7988,40.8332,40.601,40.6182,107962.0
2016-09-07 11:30:00,47.23,47.26,47.1,47.18,68658.0,40.6182,40.644,40.5064,40.5752,68658.0
2016-09-07 12:00:00,47.17,47.21,47.06,47.09,45547.0,40.5666,40.601,40.472,40.4978,45547.0
2016-09-07 12:30:00,47.08,47.2,47.04,47.18,59321.0,40.4892,40.5924,40.4548,40.5752,59321.0
2016-09-07 13:00:00,47.19,47.39,47.15,47.3,77808.0,40.5838,40.7558,40.5494,40.6784,77808.0
2016-09-07 13:30:00,47.29,47.37,47.26,47.35,56557.0,40.6698,40.7386,40.644,40.7214,56557.0
2016-09-07 14:00:00,47.35,47.4,47.31,47.34,68461.0,40.7214,40.7644,40.687,40.7128,68461.0
2016-09-07 14:30:00,47.34,47.51,47.33,47.44,80919.0,40.7128,40.859,40.7042,40.7988,80919.0
2016-09-07 15:00:00,47.45,47.54,47.42,47.49,85318.0,40.8074,40.8848,40.7816,40.8418,85318.0
2016-09-07 15:30:00,47.5,47.54,47.44,47.51,244059.0,40.8504,40.8848,40.7988,40.859,244059.0
2016-09-08 09:30:00,47.35,47.69,47.29,47.64,44197.0,40.7214,41.0138,40.6698,40.9708,44197.0
2016-09-08 10:00:00,47.61,47.68,47.44,47.53,47538.0,40.945,41.0052,40.7988,40.8762,47538.0
2016-09-08 10:30:00,47.56,47.56,47.2,47.21,46794.0,40.902,40.902,40.5924,40.601,46794.0
2016-09-08 11:00:00,47.21,47.38,47.21,47.29,76998.0,40.601,40.7472,40.601,40.6698,76998.0
2016-09-08 11:30:00,47.29,47.31,47.2,47.28,35033.0,40.6698,40.687,40.5924,40.6612,35033.0
2016-09-08 12:00:00,47.28,47.3,47.16,47.19,32991.0,40.6612,40.6784,40.558,40.5838,32991.0
2016-09-08 12:30:00,47.19,47.25,47.13,47.23,28118.0,40.5838,40.6354,40.5322,40.6182,28118.0
2016-09-08 13:00:00,47.22,47.22,47.12,47.12,29059.0,40.6096,40.6096,40.5236,40.5236,29059.0
2016-09-08 13:30:00,47.13,47.19,47.1,47.13,34229.0,40.5322,40.5838,40.5064,40.5322,34229.0
2016-09-08 14:00:00,47.12,47.12,47.05,47.08,28308.0,40.5236,40.5236,40.4634,40.4892,28308.0
2016-09-08 14:30:00,47.08,47.14,47.05,47.1,42513.0,40.4892,40.5408,40.4634,40.5064,42513.0
2016-09-08 15:00:00,47.11,47.11,47.01,47.04,46339.0,40.515,40.515,40.429,40.4548,46339.0
2016-09-08 15:30:00,47.04,47.1,46.99,47.05,150217.0,40.4548,40.5064,40.4118,40.4634,150217.0
2016-09-09 09:30:00,46.56,46.6,46.18,46.28,123628.0,40.042,40.0764,39.7152,39.8012,123628.0
2016-09-09 10:00:00,46.28,46.48,46.06,46.45,81170.0,39.8012,39.9732,39.612,39.9474,81170.0
2016-09-09 10:30:00,46.45,46.46,46.29,46.33,95850.0,39.9474,39.956,39.8098,39.8442,95850.0
2016-09-09 11:00:00,46.34,46.37,46.19,46.25,90126.0,39.8528,39.8786,39.7238,39.7754,90126.0
2016-09-09 11:30:00,46.24,46.24,46.02,46.07,61692.0,39.7668,39.7668,39.5776,39.6206,61692.0
2016-09-09 12:00:00,46.05,46.12,45.98,46.03,85161.0,39.6034,39.6636,39.5432,39.5862,85161.0
2016-09-09 12:30:00,46.01,46.01,45.83,45.87,45253.0,39.569,39.569,39.4142,39.4486,45253.0
2016-09-09 13:00:00,45.87,45.87,45.67,45.77,73624.0,39.4486,39.4486,39.2766,39.3626,73624.0
2016-09-09 13:30:00,45.77,45.83,45.65,45.75,75694.0,39.3626,39.4142,39.2594,39.3454,75694.0
2016-09-09 14:00:00,45.75,45.82,45.58,45.81,82215.0,39.3454,39.4056,39.1992,39.397,82215.0
2016-09-09 14:30:00,45.81,45.89,45.67,45.83,91920.0,39.397,39.4658,39.2766,39.4142,91920.0
2016-09-09 15:00:00,45.84,45.89,45.72,45.86,107696.0,39.4228,39.4658,39.3196,39.44,107696.0
2016-09-09 15:30:00,45.86,45.89,45.44,45.45,531140.0,39.44,39.4658,39.0788,39.0874,531140.0
2016-09-12 09:30:00,45.09,45.4,45.08,45.32,137766.0,38.7778,39.0444,38.7692,38.9756,137766.0
2016-09-12 10:00:00,45.31,45.51,45.31,45.47,164661.0,38.967,39.139,38.967,39.1046,164661.0
2016-09-12 10:30:00,45.48,45.51,45.36,45.46,88972.0,39.1132,39.139,39.01,39.096,88972.0
2016-09-12 11:00:00,45.45,45.53,45.41,45.51,122391.0,39.0874,39.1562,39.053,39.139,122391.0
2016-09-12 11:30:00,45.52,45.8,45.43,45.78,255362.0,39.1476,39.3884,39.0702,39.3712,255362.0
2016-09-12 12:00:00,45.78,45.88,45.59,45.68,114080.0,39.3712,39.4572,39.2078,39.2852,114080.0
2016-09-12 12:30:00,45.7,45.81,45.69,45.74,99778.0,39.3024,39.397,39.2938,39.3368,99778.0
2016-09-12 13:00:00,45.74,45.77,45.52,45.52,159352.0,39.3368,39.3626,39.1476,39.1476,159352.0
2016-09-12 13:30:00,45.55,45.6,45.4,45.57,112470.0,39.1734,39.2164,39.0444,39.1906,112470.0
2016-09-12 14:00:00,45.56,45.87,45.56,45.82,85078.0,39.182,39.4486,39.182,39.4056,85078.0
2016-09-12 14:30:00,45.83,45.98,45.71,45.74,116816.0,39.4142,39.5432,39.311,39.3368,116816.0
2016-09-12 15:00:00,45.75,45.92,45.71,45.86,140717.0,39.3454,39.4916,39.311,39.44,140717.0
2016-09-12 15:30:00,45.87,45.94,45.74,45.82,379656.0,39.4486,39.5088,39.3368,39.4056,379656.0
2016-09-13 09:30:00,45.29,45.8,45.21,45.67,64126.0,38.9498,39.3884,38.881,39.2766,64126.0
2016-09-13 10:00:00,45.68,45.68,45.3,45.39,98545.0,39.2852,39.2852,38.9584,39.0358,98545.0
2016-09-13 10:30:00,45.37,45.54,45.08,45.11,66010.0,39.0186,39.1648,38.7692,38.795,66010.0
2016-09-13 11:00:00,45.11,45.2,45.02,45.05,59799.0,38.795,38.8724,38.7176,38.7434,59799.0
2016-09-13 11:30:00,45.04,45.18,44.98,45.18,77218.0,38.7348,38.8552,38.6832,38.8552,77218.0
2016-09-13 12:00:00,45.19,45.23,45.04,45.05,92600.0,38.8638,38.8982,38.7348,38.7434,92600.0
2016-09-13 12:30:00,45.04,45.06,44.94,44.97,77424.0,38.7348,38.752,38.6488,38.6746,77424.0
2016-09-13 13:00:00,44.98,45.38,44.9,45.36,88375.0,38.6832,39.0272,38.6144,39.01,88375.0
2016-09-13 13:30:00,45.37,45.47,45.29,45.35,132057.0,39.0186,39.1046,38.9498,39.0014,132057.0
2016-09-13 14:00:00,45.35,45.36,45.25,45.3,80338.0,39.0014,39.01,38.9154,38.9584,80338.0
2016-09-13 14:30:00,45.3,45.42,45.22,45.22,65521.0,38.9584,39.0616,38.8896,38.8896,65521.0
2016-09-13 15:00:00,45.21,45.37,45.11,45.35,127820.0,38.881,39.0186,38.795,39.0014,127820.0
2016-09-13 15:30:00,45.35,45.52,45.22,45.38,285229.0,39.0014,39.1476,38.8896,39.0272,285229.0
2016-09-14 09:30:00,45.28,45.59,45.23,45.41,90488.0,38.9412,39.2078,38.8982,39.053,90488.0
2016-09-14 10:00:00,45.41,45.81,45.41,45.78,143862.0,39.053,39.397,39.053,39.3712,143862.0
2016-09-14 10:30:00,45.78,45.94,45.5,45.52,154372.0,39.3712,39.5088,39.1304,39.1476,154372.0
2016-09-14 11:00:00,45.51,45.67,45.47,45.59,86814.0,39.139,39.2766,39.1046,39.2078,86814.0
2016-09-14 11:30:00,45.58,45.63,45.46,45.58,70568.0,39.1992,39.2422,39.096,39.1992,70568.0
2016-09-14 12:00:00,45.59,45.62,45.47,45.55,54432.0,39.2078,39.2336,39.1046,39.1734,54432.0
2016-09-14 12:30:00,45.54,45.56,45.41,45.45,84502.0,39.1648,39.182,39.053,39.0874,84502.0
2016-09-14 13:00:00,45.45,45.52,45.39,45.47,50307.0,39.0874,39.1476,39.0358,39.1046,50307.0
2016-09-14 13:30:00,45.47,45.52,45.31,45.36,111080.0,39.1046,39.1476,38.967,39.01,111080.0
2016-09-14 14:00:00,45.36,45.43,45.26,45.43,104230.0,39.01,39.0702,38.924,39.0702,104230.0
2016-09-14 14:30:00,45.43,45.53,45.37,45.46,95191.0,39.0702,39.1562,39.0186,39.096,95191.0
2016-09-14 15:00:00,45.45,45.47,45.27,45.28,106645.0,39.0874,39.1046,38.9326,38.9412,106645.0
2016-09-14 15:30:00,45.29,45.48,45.29,45.4,260246.0,38.9498,39.1132,38.9498,39.0444,260246.0
2016-09-15 09:30:00,45.25,45.62,45.21,45.53,48649.0,38.9154,39.2336,38.881,39.1562,48649.0
2016-09-15 10:00:00,45.55,45.56,45.35,45.4,111160.0,39.1734,39.182,39.0014,39.0444,111160.0
2016-09-15 10:30:00,45.4,45.7,45.35,45.69,83997.0,39.0444,39.3024,39.0014,39.2938,83997.0
2016-09-15 11:00:00,45.69,45.94,45.58,45.91,98266.0,39.2938,39.5088,39.1992,39.483,98266.0
2016-09-15 11:30:00,45.92,46.09,45.92,46.04,68626.0,39.4916,39.6378,39.4916,39.5948,68626.0
2016-09-15 12:00:00,46.03,46.13,46.03,46.11,66760.0,39.5862,39.6722,39.5862,39.655,66760.0
2016-09-15 12:30:00,46.11,46.16,46.04,46.14,66844.0,39.655,39.698,39.5948,39.6808,66844.0
2016-09-15 13:00:00,46.14,46.2,46.08,46.17,68862.0,39.6808,39.7324,39.6292,39.7066,68862.0
2016-09-15 13:30:00,46.18,46.38,46.16,46.36,45232.0,39.7152,39.8872,39.698,39.87,45232.0
2016-09-15 14:00:00,46.35,46.35,46.26,46.26,47398.0,39.8614,39.8614,39.784,39.784,47398.0
2016-09-15 14:30:00,46.27,46.29,46.13,46.17,52468.0,39.7926,39.8098,39.6722,39.7066,52468.0
2016-09-15 15:00:00,46.18,46.23,46.09,46.19,89954.0,39.7152,39.7582,39.6378,39.7238,89954.0
2016-09-15 15:30:00,46.18,46.3,46.16,46.25,282506.0,39.7152,39.8184,39.698,39.7754,282506.0
2016-09-16 09:30:00,45.98,46.17,45.8,45.84,238131.0,39.5432,39.7066,39.3884,39.4228,238131.0
2016-09-16 10:00:00,45.84,45.84,45.48,45.62,40081.0,39.4228,39.4228,39.1132,39.2336,40081.0
2016-09-16 10:30:00,45.62,45.66,45.5,45.54,38642.0,39.2336,39.268,39.1304,39.1648,38642.0
2016-09-16 11:00:00,45.53,45.55,45.41,45.5,47437.0,39.1562,39.1734,39.053,39.1304,47437.0
2016-09-16 11:30:00,45.51,45.63,45.47,45.58,36996.0,39.139,39.2422,39.1046,39.1992,36996.0
2016-09-16 12:00:00,45.57,45.61,45.51,45.55,30014.0,39.1906,39.225,39.139,39.1734,30014.0
2016-09-16 12:30:00,45.54,45.64,45.46,45.58,49121.0,39.1648,39.2508,39.096,39.1992,49121.0
2016-09-16 13:00:00,45.59,45.62,45.46,45.46,28701.0,39.2078,39.2336,39.096,39.096,28701.0
2016-09-16 13:30:00,45.46,45.51,45.4,45.48,48018.0,39.096,39.139,39.0444,39.1132,48018.0
2016-09-16 14:00:00,45.48,45.56,45.44,45.54,49144.0,39.1132,39.182,39.0788,39.1648,49144.0
2016-09-16 14:30:00,45.55,45.7,45.55,45.68,63660.0,39.1734,39.3024,39.1734,39.2852,63660.0
2016-09-16 15:00:00,45.69,45.88,45.68,45.86,101612.0,39.2938,39.4572,39.2852,39.44,101612.0
2016-09-16 15:30:00,45.86,45.94,45.84,45.86,276619.0,39.44,39.5088,39.4228,39.44,276619.0
2016-09-19 09:30:00,46.19,46.44,46.14,46.43,56119.0,39.7238,39.9388,39.6808,39.9302,56119.0
2016-09-19 10:00:00,46.45,46.64,46.45,46.64,119436.0,39.9474,40.1108,39.9474,40.1108,119436.0
2016-09-19 10:30:00,46.63,46.63,46.4,46.47,63081.0,40.1022,40.1022,39.9044,39.9646,63081.0
2016-09-19 11:00:00,46.46,46.48,46.27,46.34,50299.0,39.956,39.9732,39.7926,39.8528,50299.0
2016-09-19 11:30:00,46.34,46.44,46.33,46.4,41835.0,39.8528,39.9388,39.8442,39.9044,41835.0
2016-09-19 12:00:00,46.42,46.48,46.26,46.36,57720.0,39.9216,39.9732,39.784,39.87,57720.0
2016-09-19 12:30:00,46.34,46.42,46.32,46.34,55094.0,39.8528,39.9216,39.8356,39.8528,55094.0
2016-09-19 13:00:00,46.34,46.34,46.27,46.3,39128.0,39.8528,39.8528,39.7926,39.8184,39128.0
2016-09-19 13:30:00,46.31,46.31,46.14,46.3,68583.0,39.827,39.827,39.6808,39.8184,68583.0
2016-09-19 14:00:00,46.3,46.33,46.29,46.31,37870.0,39.8184,39.8442,39.8098,39.827,37870.0
2016-09-19 14:30:00,46.3,46.48,46.3,46.47,47581.0,39.8184,39.9732,39.8184,39.9646,47581.0
2016-09-19 15:00:00,46.47,46.47,46.25,46.28,63984.0,39.9646,39.9646,39.7754,39.8012,63984.0
2016-09-19 15:30:00,46.28,46.32,46.22,46.23,152501.0,39.8012,39.8356,39.7496,39.7582,152501.0
2016-09-20 09:30:00,46.43,46.81,46.42,46.56,53672.0,39.9302,40.257,39.9216,40.042,53672.0
2016-09-20 10:00:00,46.56,46.61,46.46,46.57,26895.0,40.042,40.085,39.956,40.0506,26895.0
2016-09-20 10:30:00,46.57,46.57,46.4,46.4,22312.0,40.0506,40.0506,39.9044,39.9044,22312.0
2016-09-20 11:00:00,46.38,46.52,46.37,46.45,39494.0,39.8872,40.0076,39.8786,39.9474,39494.0
2016-09-20 11:30:00,46.44,46.47,46.33,46.37,36839.0,39.9388,39.9646,39.8442,39.8786,36839.0
2016-09-20 12:00:00,46.34,46.4,46.33,46.39,37473.0,39.8528,39.9044,39.8442,39.8958,37473.0
2016-09-20 12:30:00,46.38,46.38,46.21,46.32,50436.0,39.8872,39.8872,39.741,39.8356,50436.0
2016-09-20 13:00:00,46.3,46.38,46.25,46.36,30202.0,39.8184,39.8872,39.7754,39.87,30202.0
2016-09-20 13:30:00,46.36,46.45,46.36,46.45,36409.0,39.87,39.9474,39.87,39.9474,36409.0
2016-09-20 14:00:00,46.45,46.46,46.35,46.37,31278.0,39.9474,39.956,39.8614,39.8786,31278.0
2016-09-20 14:30:00,46.37,46.44,46.36,46.44,29756.0,39.8786,39.9388,39.87,39.9388,29756.0
2016-09-20 15:00:00,46.43,46.44,46.4,46.42,42865.0,39.9302,39.9388,39.9044,39.9216,42865.0
2016-09-20 15:30:00,46.42,46.42,46.27,46.27,133175.0,39.9216,39.9216,39.7926,39.7926,133175.0
2016-09-21 09:30:00,46.43,46.51,46.12,46.15,101716.0,39.9302,39.999,39.6636,39.6894,101716.0
2016-09-21 10:00:00,46.18,46.29,46.18,46.2,59023.0,39.7152,39.8098,39.7152,39.7324,59023.0
2016-09-21 10:30:00,46.21,46.21,45.96,45.96,60548.0,39.741,39.741,39.526,39.526,60548.0
2016-09-21 11:00:00,45.96,45.99,45.88,45.9,31656.0,39.526,39.5518,39.4572,39.4744,31656.0
2016-09-21 11:30:00,45.89,45.9,45.82,45.84,60968.0,39.4658,39.4744,39.4056,39.4228,60968.0
2016-09-21 12:00:00,45.84,45.87,45.6,45.62,69040.0,39.4228,39.4486,39.2164,39.2336,69040.0
2016-09-21 12:30:00,45.62,45.71,45.56,45.7,26323.0,39.2336,39.311,39.182,39.3024,26323.0
2016-09-21 13:00:00,45.72,45.74,45.62,45.64,43821.0,39.3196,39.3368,39.2336,39.2508,43821.0
2016-09-21 13:30:00,45.64,45.69,45.6,45.65,78028.0,39.2508,39.2938,39.2164,39.2594,78028.0
2016-09-21 14:00:00,45.64,45.86,45.61,45.65,209903.0,39.2508,39.44,39.225,39.2594,209903.0
2016-09-21 14:30:00,45.64,45.79,45.58,45.77,141680.0,39.2508,39.3798,39.1992,39.3626,141680.0
2016-09-21 15:00:00,45.79,45.97,45.76,45.97,114069.0,39.3798,39.5346,39.354,39.5346,114069.0
2016-09-21 15:30:00,45.98,46.18,45.97,46.16,258138.0,39.5432,39.7152,39.5346,39.698,258138.0
2016-09-22 09:30:00,46.54,46.78,46.31,46.47,59518.0,40.0248,40.2312,39.827,39.9646,59518.0
2016-09-22 10:00:00,46.47,46.5,46.2,46.24,35338.0,39.9646,39.9904,39.7324,39.7668,35338.0
2016-09-22 10:30:00,46.26,46.53,46.25,46.4,40663.0,39.784,40.0162,39.7754,39.9044,40663.0
2016-09-22 11:00:00,46.41,46.41,46.15,46.16,20055.0,39.913,39.913,39.6894,39.698,20055.0
2016-09-22 11:30:00,46.18,46.26,46.06,46.11,30476.0,39.7152,39.784,39.612,39.655,30476.0
2016-09-22 12:00:00,46.12,46.28,46.12,46.28,34925.0,39.6636,39.8012,39.6636,39.8012,34925.0
2016-09-22 12:30:00,46.27,46.38,46.26,46.38,35587.0,39.7926,39.8872,39.784,39.8872,35587.0
2016-09-22 13:00:00,46.39,46.48,46.34,46.4,46720.0,39.8958,39.9732,39.8528,39.9044,46720.0
2016-09-22 13:30:00,46.4,46.52,46.39,46.42,43048.0,39.9044,40.0076,39.8958,39.9216,43048.0
2016-09-22 14:00:00,46.43,46.46,46.27,46.28,49076.0,39.9302,39.956,39.7926,39.8012,49076.0
2016-09-22 14:30:00,46.28,46.3,46.23,46.29,165451.0,39.8012,39.8184,39.7582,39.8098,165451.0
2016-09-22 15:00:00,46.3,46.32,46.2,46.23,80886.0,39.8184,39.8356,39.7324,39.7582,80886.0
2016-09-22 15:30:00,46.23,46.33,46.21,46.27,388760.0,39.7582,39.8442,39.741,39.7926,388760.0
2016-09-23 09:30:00,46.12,46.29,45.97,45.99,86674.0,39.6636,39.8098,39.5346,39.5518,86674.0
2016-09-23 10:00:00,45.96,46.32,45.92,46.27,98699.0,39.526,39.8356,39.4916,39.7926,98699.0
2016-09-23 10:30:00,46.28,46.5,46.27,46.46,52931.0,39.8012,39.9904,39.7926,39.956,52931.0
2016-09-23 11:00:00,46.45,46.49,46.37,46.41,67763.0,39.9474,39.9818,39.8786,39.913,67763.0
2016-09-23 11:30:00,46.4,46.5,46.4,46.49,194699.0,39.9044,39.9904,39.9044,39.9818,194699.0
2016-09-23 12:00:00,46.49,46.78,46.44,46.64,118146.0,39.9818,40.2312,39.9388,40.1108,118146.0
2016-09-23 12:30:00,46.64,46.65,46.53,46.58,40453.0,40.1108,40.1194,40.0162,40.0592,40453.0
2016-09-23 13:00:00,46.59,46.62,46.46,46.54,60453.0,40.0678,40.0936,39.956,40.0248,60453.0
2016-09-23 13:30:00,46.55,46.6,46.54,46.58,64600.0,40.0334,40.0764,40.0248,40.0592,64600.0
2016-09-23 14:00:00,46.58,46.62,46.54,46.61,111480.0,40.0592,40.0936,40.0248,40.085,111480.0
2016-09-23 14:30:00,46.61,46.7,46.57,46.69,142089.0,40.085,40.1624,40.0506,40.1538,142089.0
2016-09-23 15:00:00,46.69,46.71,46.56,46.71,164345.0,40.1538,40.171,40.042,40.171,164345.0
2016-09-23 15:30:00,46.7,46.8,46.57,46.59,274374.0,40.1624,40.2484,40.0506,40.0678,274374.0
2016-09-26 09:30:00,46.44,46.77,46.24,46.63,78807.0,39.9388,40.2226,39.7668,40.1022,78807.0
2016-09-26 10:00:00,46.63,46.76,46.59,46.7,103047.0,40.1022,40.214,40.0678,40.1624,103047.0
2016-09-26 10:30:00,46.7,46.76,46.51,46.54,73031.0,40.1624,40.214,39.999,40.0248,73031.0
2016-09-26 11:00:00,46.55,46.79,46.55,46.69,159505.0,40.0334,40.2398,40.0334,40.1538,159505.0
2016-09-26 11:30:00,46.68,46.75,46.59,46.67,33084.0,40.1452,40.2054,40.0678,40.1366,33084.0
2016-09-26 12:00:00,46.67,46.83,46.63,46.8,31573.0,40.1366,40.2742,40.1022,40.2484,31573.0
2016-09-26 12:30:00,46.81,46.95,46.81,46.94,52415.0,40.257,40.3774,40.257,40.3688,52415.0
2016-09-26 13:00:00,46.93,46.94,46.61,46.63,38993.0,40.3602,40.3688,40.085,40.1022,38993.0
2016-09-26 13:30:00,46.64,46.69,46.52,46.68,36723.0,40.1108,40.1538,40.0076,40.1452,36723.0
2016-09-26 14:00:00,46.68,46.72,46.56,46.7,47605.0,40.1452,40.1796,40.042,40.1624,47605.0
2016-09-26 14:30:00,46.71,46.71,46.56,46.63,44548.0,40.171,40.171,40.042,40.1022,44548.0
2016-09-26 15:00:00,46.63,46.75,46.63,46.73,82093.0,40.1022,40.2054,40.1022,40.1882,82093.0
2016-09-26 15:30:00,46.73,46.75,46.61,46.67,323958.0,40.1882,40.2054,40.085,40.1366,323958.0
2016-09-27 09:30:00,46.51,46.74,46.32,46.72,68077.0,39.999,40.1968,39.8356,40.1796,68077.0
2016-09-27 10:00:00,46.73,46.79,46.35,46.4,75864.0,40.1882,40.2398,39.8614,39.9044,75864.0
2016-09-27 10:30:00,46.38,46.48,46.23,46.25,59500.0,39.8872,39.9732,39.7582,39.7754,59500.0
2016-09-27 11:00:00,46.27,46.38,46.24,46.37,61618.0,39.7926,39.8872,39.7668,39.8786,61618.0
2016-09-27 11:30:00,46.34,46.37,46.21,46.35,75733.0,39.8528,39.8786,39.741,39.8614,75733.0
2016-09-27 12:00:00,46.33,46.61,46.3,46.61,62858.0,39.8442,40.085,39.8184,40.085,62858.0
2016-09-27 12:30:00,46.58,46.59,46.39,46.49,77890.0,40.0592,40.0678,39.8958,39.9818,77890.0
2016-09-27 13:00:00,46.48,46.48,46.35,46.4,45925.0,39.9732,39.9732,39.8614,39.9044,45925.0
2016-09-27 13:30:00,46.41,46.51,46.39,46.42,47501.0,39.913,39.999,39.8958,39.9216,47501.0
2016-09-27 14:00:00,46.42,46.46,46.37,46.43,33876.0,39.9216,39.956,39.8786,39.9302,33876.0
2016-09-27 14:30:00,46.42,46.44,46.34,46.41,49517.0,39.9216,39.9388,39.8528,39.913,49517.0
2016-09-27 15:00:00,46.41,46.41,46.19,46.19,106988.0,39.913,39.913,39.7238,39.7238,106988.0
2016-09-27 15:30:00,46.2,46.31,46.16,46.28,270373.0,39.7324,39.827,39.698,39.8012,270373.0
2016-09-28 09:30:00,46.38,46.49,46.28,46.39,113004.0,39.8872,39.9818,39.8012,39.8958,113004.0
2016-09-28 10:00:00,46.4,46.69,46.4,46.69,54134.0,39.9044,40.1538,39.9044,40.1538,54134.0
2016-09-28 10:30:00,46.69,46.7,46.27,46.27,78289.0,40.1538,40.1624,39.7926,39.7926,78289.0
2016-09-28 11:00:00,46.24,46.28,46.1,46.2,80365.0,39.7668,39.8012,39.6464,39.7324,80365.0
2016-09-28 11:30:00,46.2,46.41,46.14,46.4,125731.0,39.7324,39.913,39.6808,39.9044,125731.0
2016-09-28 12:00:00,46.4,46.4,46.17,46.26,36344.0,39.9044,39.9044,39.7066,39.784,36344.0
2016-09-28 12:30:00,46.27,46.27,46.09,46.23,61630.0,39.7926,39.7926,39.6378,39.7582,61630.0
2016-09-28 13:00:00,46.23,46.24,46.11,46.14,25185.0,39.7582,39.7668,39.655,39.6808,25185.0
2016-09-28 13:30:00,46.14,46.25,46.11,46.24,50113.0,39.6808,39.7754,39.655,39.7668,50113.0
2016-09-28 14:00:00,46.25,46.43,46.21,46.38,50935.0,39.7754,39.9302,39.741,39.8872,50935.0
2016-09-28 14:30:00,46.38,46.46,46.32,46.42,39884.0,39.8872,39.956,39.8356,39.9216,39884.0
2016-09-28 15:00:00,46.41,46.43,46.21,46.23,71804.0,39.913,39.9302,39.741,39.7582,71804.0
2016-09-28 15:30:00,46.24,46.55,46.23,46.53,195937.0,39.7668,40.0334,39.7582,40.0162,195937.0
2016-09-29 09:30:00,46.35,46.55,46.14,46.54,63044.0,39.8614,40.0334,39.6808,40.0248,63044.0
2016-09-29 10:00:00,46.51,46.56,46.19,46.37,60699.0,39.999,40.042,39.7238,39.8786,60699.0
2016-09-29 10:30:00,46.34,46.52,46.33,46.34,95543.0,39.8528,40.0076,39.8442,39.8528,95543.0
2016-09-29 11:00:00,46.34,46.4,46.18,46.25,65418.0,39.8528,39.9044,39.7152,39.7754,65418.0
2016-09-29 11:30:00,46.26,46.34,46.2,46.34,98541.0,39.784,39.8528,39.7324,39.8528,98541.0
2016-09-29 12:00:00,46.32,46.38,46.25,46.3,76328.0,39.8356,39.8872,39.7754,39.8184,76328.0
2016-09-29 12:30:00,46.3,46.32,45.74,45.8,80505.0,39.8184,39.8356,39.3368,39.3884,80505.0
2016-09-29 13:00:00,45.79,46.0,45.69,45.94,102458.0,39.3798,39.5604,39.2938,39.5088,102458.0
2016-09-29 13:30:00,45.95,46.04,45.73,45.8,149567.0,39.5174,39.5948,39.3282,39.3884,149567.0
2016-09-29 14:00:00,45.78,46.01,45.74,46.01,29443.0,39.3712,39.569,39.3368,39.569,29443.0
2016-09-29 14:30:00,46.02,46.09,45.98,45.99,29849.0,39.5776,39.6378,39.5432,39.5518,29849.0
2016-09-29 15:00:00,45.99,46.0,45.7,45.83,79239.0,39.5518,39.5604,39.3024,39.4142,79239.0
2016-09-29 15:30:00,45.82,45.88,45.71,45.72,205092.0,39.4056,39.4572,39.311,39.3196,205092.0
2016-09-30 09:30:00,46.03,46.46,45.74,45.74,46459.0,39.5862,39.956,39.3368,39.3368,46459.0
2016-09-30 10:00:00,45.79,45.87,45.51,45.74,81540.0,39.3798,39.4486,39.139,39.3368,81540.0
2016-09-30 10:30:00,45.75,45.77,45.56,45.65,76780.0,39.3454,39.3626,39.182,39.2594,76780.0
2016-09-30 11:00:00,45.66,46.08,45.66,45.87,145356.0,39.268,39.6292,39.268,39.4486,145356.0
2016-09-30 11:30:00,45.86,45.86,45.72,45.78,72006.0,39.44,39.44,39.3196,39.3712,72006.0
2016-09-30 12:00:00,45.78,45.88,45.72,45.85,67419.0,39.3712,39.4572,39.3196,39.4314,67419.0
2016-09-30 12:30:00,45.85,45.96,45.81,45.82,59412.0,39.4314,39.526,39.397,39.4056,59412.0
2016-09-30 13:00:00,45.82,45.86,45.78,45.8,68102.0,39.4056,39.44,39.3712,39.3884,68102.0
2016-09-30 13:30:00,45.8,45.85,45.73,45.85,79014.0,39.3884,39.4314,39.3282,39.4314,79014.0
2016-09-30 14:00:00,45.86,45.95,45.85,45.95,87157.0,39.44,39.5174,39.4314,39.5174,87157.0
2016-09-30 14:30:00,45.94,46.05,45.91,45.97,64281.0,39.5088,39.6034,39.483,39.5346,64281.0
2016-09-30 15:00:00,45.97,46.0,45.89,45.94,122243.0,39.5346,39.5604,39.4658,39.5088,122243.0
2016-09-30 15:30:00,45.92,45.97,45.8,45.81,278863.0,39.4916,39.5346,39.3884,39.397,278863.0
2016-10-03 09:30:00,45.54,45.73,45.36,45.51,40518.0,39.1648,39.3282,39.01,39.139,40518.0
2016-10-03 10:00:00,45.52,45.58,45.35,45.38,30451.0,39.1476,39.1992,39.0014,39.0272,30451.0
2016-10-03 10:30:00,45.35,45.57,45.35,45.57,35701.0,39.0014,39.1906,39.0014,39.1906,35701.0
2016-10-03 11:00:00,45.57,45.57,45.32,45.35,62764.0,39.1906,39.1906,38.9756,39.0014,62764.0
2016-10-03 11:30:00,45.35,45.4,45.28,45.29,58388.0,39.0014,39.0444,38.9412,38.9498,58388.0
2016-10-03 12:00:00,45.28,45.41,45.25,45.38,47457.0,38.9412,39.053,38.9154,39.0272,47457.0
2016-10-03 12:30:00,45.38,45.41,45.32,45.38,24146.0,39.0272,39.053,38.9756,39.0272,24146.0
2016-10-03 13:00:00,45.38,45.44,45.31,45.38,34136.0,39.0272,39.0788,38.967,39.0272,34136.0
2016-10-03 13:30:00,45.39,45.43,45.3,45.39,28014.0,39.0358,39.0702,38.9584,39.0358,28014.0
2016-10-03 14:00:00,45.41,45.44,45.33,45.38,34237.0,39.053,39.0788,38.9842,39.0272,34237.0
2016-10-03 14:30:00,45.38,45.44,45.32,45.41,53882.0,39.0272,39.0788,38.9756,39.053,53882.0
2016-10-03 15:00:00,45.42,45.45,45.35,45.41,58551.0,39.0616,39.0874,39.0014,39.053,58551.0
2016-10-03 15:30:00,45.41,45.55,45.41,45.44,196765.0,39.053,39.1734,39.053,39.0788,196765.0
2016-10-04 09:30:00,45.49,45.71,45.48,45.57,29990.0,39.1218,39.311,39.1132,39.1906,29990.0
2016-10-04 10:00:00,45.55,45.61,45.41,45.49,47973.0,39.1734,39.225,39.053,39.1218,47973.0
2016-10-04 10:30:00,45.51,45.6,45.45,45.53,174283.0,39.139,39.2164,39.0874,39.1562,174283.0
2016-10-04 11:00:00,45.52,45.54,45.26,45.35,48392.0,39.1476,39.1648,38.924,39.0014,48392.0
2016-10-04 11:30:00,45.33,45.39,45.14,45.21,70026.0,38.9842,39.0358,38.8208,38.881,70026.0
2016-10-04 12:00:00,45.19,45.24,45.08,45.13,50425.0,38.8638,38.9068,38.7692,38.8122,50425.0
2016-10-04 12:30:00,45.14,45.2,45.06,45.07,36050.0,38.8208,38.8724,38.752,38.7606,36050.0
2016-10-04 13:00:00,45.07,45.07,44.78,44.85,33185.0,38.7606,38.7606,38.5112,38.5714,33185.0
2016-10-04 13:30:00,44.86,44.91,44.74,44.75,64496.0,38.58,38.623,38.4768,38.4854,64496.0
2016-10-04 14:00:00,44.75,44.79,44.63,44.67,86642.0,38.4854,38.5198,38.3822,38.4166,86642.0
2016-10-04 14:30:00,44.67,44.78,44.67,44.7,45011.0,38.4166,38.5112,38.4166,38.4424,45011.0
2016-10-04 15:00:00,44.7,44.88,44.67,44.87,56877.0,38.4424,38.5972,38.4166,38.5886,56877.0
2016-10-04 15:30:00,44.88,44.97,44.84,44.92,230864.0,38.5972,38.6746,38.5628,38.6316,230864.0
2016-10-05 09:30:00,45.15,45.28,45.05,45.28,92035.0,38.8294,38.9412,38.7434,38.9412,92035.0
2016-10-05 10:00:00,45.26,45.29,45.06,45.29,131856.0,38.924,38.9498,38.752,38.9498,131856.0
2016-10-05 10:30:00,45.3,45.54,45.28,45.42,83749.0,38.9584,39.1648,38.9412,39.0616,83749.0
2016-10-05 11:00:00,45.42,45.45,45.33,45.41,40872.0,39.0616,39.0874,38.9842,39.053,40872.0
2016-10-05 11:30:00,45.41,45.54,45.37,45.51,35206.0,39.053,39.1648,39.0186,39.139,35206.0
2016-10-05 12:00:00,45.52,45.54,45.49,45.5,27950.0,39.1476,39.1648,39.1218,39.1304,27950.0
2016-10-05 12:30:00,45.5,45.56,45.49,45.52,22536.0,39.1304,39.182,39.1218,39.1476,22536.0
2016-10-05 13:00:00,45.52,45.55,45.49,45.51,57502.0,39.1476,39.1734,39.1218,39.139,57502.0
2016-10-05 13:30:00,45.51,45.57,45.47,45.54,106668.0,39.139,39.1906,39.1046,39.1648,106668.0
2016-10-05 14:00:00,45.53,45.57,45.42,45.46,65513.0,39.1562,39.1906,39.0616,39.096,65513.0
2016-10-05 14:30:00,45.44,45.52,45.35,45.38,93845.0,39.0788,39.1476,39.0014,39.0272,93845.0
2016-10-05 15:00:00,45.38,45.43,45.21,45.28,126347.0,39.0272,39.0702,38.881,38.9412,126347.0
2016-10-05 15:30:00,45.28,45.36,45.23,45.26,210313.0,38.9412,39.01,38.8982,38.924,210313.0
2016-10-06 09:30:00,44.99,45.13,44.73,44.8,52857.0,38.6918,38.8122,38.4682,38.5284,52857.0
2016-10-06 10:00:00,44.8,44.92,44.77,44.9,105790.0,38.5284,38.6316,38.5026,38.6144,105790.0
2016-10-06 10:30:00,44.9,44.99,44.86,44.95,31730.0,38.6144,38.6918,38.58,38.6574,31730.0
2016-10-06 11:00:00,44.96,45.03,44.91,44.99,130131.0,38.666,38.7262,38.623,38.6918,130131.0
2016-10-06 11:30:00,44.99,45.26,44.99,45.18,46854.0,38.6918,38.924,38.6918,38.8552,46854.0
2016-10-06 12:00:00,45.18,45.29,45.18,45.22,82998.0,38.8552,38.9498,38.8552,38.8896,82998.0
2016-10-06 12:30:00,45.23,45.33,45.23,45.23,26378.0,38.8982,38.9842,38.8982,38.8982,26378.0
2016-10-06 13:00:00,45.23,45.24,45.18,45.21,22383.0,38.8982,38.9068,38.8552,38.881,22383.0
2016-10-06 13:30:00,45.21,45.29,45.19,45.26,24986.0,38.881,38.9498,38.8638,38.924,24986.0
2016-10-06 14:00:00,45.25,45.28,45.21,45.25,29681.0,38.9154,38.9412,38.881,38.9154,29681.0
2016-10-06 14:30:00,45.25,45.28,45.19,45.22,48140.0,38.9154,38.9412,38.8638,38.8896,48140.0
2016-10-06 15:00:00,45.23,45.29,45.23,45.24,63495.0,38.8982,38.9498,38.8982,38.9068,63495.0
2016-10-06 15:30:00,45.24,45.29,45.2,45.24,207308.0,38.9068,38.9498,38.8724,38.9068,207308.0
2016-10-07 09:30:00,45.07,45.2,44.68,44.74,46576.0,38.7606,38.8724,38.4252,38.4768,46576.0
2016-10-07 10:00:00,44.73,44.77,44.48,44.58,208581.0,38.4682,38.5026,38.2532,38.3392,208581.0
2016-10-07 10:30:00,44.59,44.59,44.35,44.36,252480.0,38.3478,38.3478,38.1414,38.15,252480.0
2016-10-07 11:00:00,44.36,44.43,44.26,44.4,166146.0,38.15,38.2102,38.064,38.1844,166146.0
2016-10-07 11:30:00,44.4,44.43,44.24,44.38,61031.0,38.1844,38.2102,38.0468,38.1672,61031.0
2016-10-07 12:00:00,44.4,44.5,44.32,44.43,89229.0,38.1844,38.2704,38.1156,38.2102,89229.0
2016-10-07 12:30:00,44.43,44.46,44.33,44.44,43231.0,38.2102,38.236,38.1242,38.2188,43231.0
2016-10-07 13:00:00,44.45,44.61,44.4,44.6,47935.0,38.2274,38.365,38.1844,38.3564,47935.0
2016-10-07 13:30:00,44.61,44.78,44.6,44.76,78818.0,38.365,38.5112,38.3564,38.494,78818.0
2016-10-07 14:00:00,44.76,44.81,44.46,44.56,189676.0,38.494,38.537,38.236,38.322,189676.0
2016-10-07 14:30:00,44.56,44.76,44.56,44.64,190138.0,38.322,38.494,38.322,38.3908,190138.0
2016-10-07 15:00:00,44.64,44.68,44.45,44.47,143349.0,38.3908,38.4252,38.2274,38.2446,143349.0
2016-10-07 15:30:00,44.47,44.51,44.34,44.35,390609.0,38.2446,38.279,38.1328,38.1414,390609.0
2016-10-10 09:30:00,44.66,44.99,44.46,44.9,186080.0,38.408,38.6918,38.236,38.6144,186080.0
2016-10-10 10:00:00,44.9,44.9,44.75,44.79,52423.0,38.6144,38.6144,38.4854,38.5198,52423.0
2016-10-10 10:30:00,44.8,44.89,44.68,44.89,225279.0,38.5284,38.6058,38.4252,38.6058,225279.0
2016-10-10 11:00:00,44.89,44.9,44.72,44.88,74407.0,38.6058,38.6144,38.4596,38.5972,74407.0
2016-10-10 11:30:00,44.88,44.95,44.8,44.91,51565.0,38.5972,38.6574,38.5284,38.623,51565.0
2016-10-10 12:00:00,44.91,44.92,44.82,44.83,30118.0,38.623,38.6316,38.5456,38.5542,30118.0
2016-10-10 12:30:00,44.84,44.91,44.83,44.9,28506.0,38.5628,38.623,38.5542,38.6144,28506.0
2016-10-10 13:00:00,44.91,44.95,44.87,44.91,32752.0,38.623,38.6574,38.5886,38.623,32752.0
2016-10-10 13:30:00,44.91,44.91,44.85,44.86,41464.0,38.623,38.623,38.5714,38.58,41464.0
2016-10-10 14:00:00,44.87,44.89,44.75,44.76,147649.0,38.5886,38.6058,38.4854,38.494,147649.0
2016-10-10 14:30:00,44.76,44.86,44.76,44.82,118879.0,38.494,38.58,38.494,38.5456,118879.0
2016-10-10 15:00:00,44.82,44.85,44.71,44.82,96168.0,38.5456,38.5714,38.451,38.5456,96168.0
2016-10-10 15:30:00,44.82,44.83,44.72,44.81,187791.0,38.5456,38.5542,38.4596,38.537,187791.0
2016-10-11 09:30:00,44.69,44.85,44.56,44.62,76736.0,38.4338,38.5714,38.322,38.3736,76736.0
2016-10-11 10:00:00,44.61,44.64,44.46,44.49,516460.0,38.365,38.3908,38.236,38.2618,516460.0
2016-10-11 10:30:00,44.52,44.67,44.5,44.51,203601.0,38.2876,38.4166,38.2704,38.279,203601.0
2016-10-11 11:00:00,44.51,44.57,44.42,44.42,223413.0,38.279,38.3306,38.2016,38.2016,223413.0
2016-10-11 11:30:00,44.43,44.55,44.41,44.52,136560.0,38.2102,38.3134,38.193,38.2876,136560.0
2016-10-11 12:00:00,44.53,44.54,44.38,44.43,353184.0,38.2962,38.3048,38.1672,38.2102,353184.0
2016-10-11 12:30:00,44.42,44.48,44.29,44.39,161131.0,38.2016,38.2532,38.0898,38.1758,161131.0
2016-10-11 13:00:00,44.39,44.4,44.2,44.3,76004.0,38.1758,38.1844,38.0124,38.0984,76004.0
2016-10-11 13:30:00,44.31,44.34,44.18,44.2,57414.0,38.107,38.1328,37.9952,38.0124,57414.0
2016-10-11 14:00:00,44.21,44.34,44.19,44.29,76863.0,38.021,38.1328,38.0038,38.0898,76863.0
2016-10-11 14:30:00,44.28,44.44,44.25,44.38,80485.0,38.0812,38.2188,38.0554,38.1672,80485.0
2016-10-11 15:00:00,44.37,44.49,44.33,44.46,76759.0,38.1586,38.2618,38.1242,38.236,76759.0
2016-10-11 15:30:00,44.47,44.62,44.43,44.58,203694.0,38.2446,38.3736,38.2102,38.3392,203694.0
2016-10-12 09:30:00,44.64,44.78,44.54,44.67,22237.0,38.3908,38.5112,38.3048,38.4166,22237.0
2016-10-12 10:00:00,44.7,44.74,44.65,44.67,28356.0,38.4424,38.4768,38.3994,38.4166,28356.0
2016-10-12 10:30:00,44.66,44.67,44.49,44.52,23829.0,38.408,38.4166,38.2618,38.2876,23829.0
2016-10-12 11:00:00,44.53,44.67,44.48,44.51,74648.0,38.2962,38.4166,38.2532,38.279,74648.0
2016-10-12 11:30:00,44.53,44.65,44.47,44.49,41705.0,38.2962,38.3994,38.2446,38.2618,41705.0
2016-10-12 12:00:00,44.49,44.63,44.49,44.63,22618.0,38.2618,38.3822,38.2618,38.3822,22618.0
2016-10-12 12:30:00,44.63,44.65,44.54,44.55,19013.0,38.3822,38.3994,38.3048,38.3134,19013.0
2016-10-12 13:00:00,44.54,44.64,44.54,44.59,23620.0,38.3048,38.3908,38.3048,38.3478,23620.0
2016-10-12 13:30:00,44.58,44.62,44.54,44.61,15941.0,38.3392,38.3736,38.3048,38.365,15941.0
2016-10-12 14:00:00,44.61,44.65,44.54,44.56,37532.0,38.365,38.3994,38.3048,38.322,37532.0
2016-10-12 14:30:00,44.57,44.62,44.56,44.57,21119.0,38.3306,38.3736,38.322,38.3306,21119.0
2016-10-12 15:00:00,44.57,44.61,44.53,44.54,47198.0,38.3306,38.365,38.2962,38.3048,47198.0
2016-10-12 15:30:00,44.54,44.6,44.48,44.53,147746.0,38.3048,38.3564,38.2532,38.2962,147746.0
2016-10-13 09:30:00,44.04,44.06,43.34,43.51,145792.0,37.8748,37.892,37.2728,37.419,145792.0
2016-10-13 10:00:00,43.51,43.74,43.42,43.61,44473.0,37.419,37.6168,37.3416,37.505,44473.0
2016-10-13 10:30:00,43.63,43.74,43.58,43.68,44954.0,37.5222,37.6168,37.4792,37.5652,44954.0
2016-10-13 11:00:00,43.69,43.9,43.6,43.88,31632.0,37.5738,37.7544,37.4964,37.7372,31632.0
2016-10-13 11:30:00,43.89,44.04,43.89,43.98,60511.0,37.7458,37.8748,37.7458,37.8232,60511.0
2016-10-13 12:00:00,43.98,44.15,43.97,44.13,31405.0,37.8232,37.9694,37.8146,37.9522,31405.0
2016-10-13 12:30:00,44.12,44.24,44.08,44.22,20191.0,37.9436,38.0468,37.9092,38.0296,20191.0
2016-10-13 13:00:00,44.21,44.29,44.19,44.24,57701.0,38.021,38.0898,38.0038,38.0468,57701.0
2016-10-13 13:30:00,44.23,44.3,44.22,44.3,71258.0,38.0382,38.0984,38.0296,38.0984,71258.0
2016-10-13 14:00:00,44.3,44.4,44.3,44.38,29028.0,38.0984,38.1844,38.0984,38.1672,29028.0
2016-10-13 14:30:00,44.38,44.48,44.35,44.48,44185.0,38.1672,38.2532,38.1414,38.2532,44185.0
2016-10-13 15:00:00,44.48,44.48,44.23,44.23,71327.0,38.2532,38.2532,38.0382,38.0382,71327.0
2016-10-13 15:30:00,44.23,44.32,44.22,44.31,200032.0,38.0382,38.1156,38.0296,38.107,200032.0
2016-10-14 09:30:00,44.61,44.8,44.57,44.78,26004.0,38.365,38.5284,38.3306,38.5112,26004.0
2016-10-14 10:00:00,44.81,44.98,44.71,44.98,56874.0,38.537,38.6832,38.451,38.6832,56874.0
2016-10-14 10:30:00,44.96,45.02,44.81,44.81,28611.0,38.666,38.7176,38.537,38.537,28611.0
2016-10-14 11:00:00,44.78,44.8,44.58,44.59,18132.0,38.5112,38.5284,38.3392,38.3478,18132.0
2016-10-14 11:30:00,44.58,44.67,44.54,44.55,21125.0,38.3392,38.4166,38.3048,38.3134,21125.0
2016-10-14 12:00:00,44.56,44.65,44.55,44.64,24894.0,38.322,38.3994,38.3134,38.3908,24894.0
2016-10-14 12:30:00,44.64,44.7,44.59,44.63,10109.0,38.3908,38.4424,38.3478,38.3822,10109.0
2016-10-14 13:00:00,44.62,44.78,44.61,44.75,25048.0,38.3736,38.5112,38.365,38.4854,25048.0
2016-10-14 13:30:00,44.75,44.82,44.66,44.71,28032.0,38.4854,38.5456,38.408,38.451,28032.0
2016-10-14 14:00:00,44.7,44.76,44.66,44.75,30266.0,38.4424,38.494,38.408,38.4854,30266.0
2016-10-14 14:30:00,44.76,44.79,44.65,44.66,32346.0,38.494,38.5198,38.3994,38.408,32346.0
2016-10-14 15:00:00,44.66,44.76,44.65,44.69,37619.0,38.408,38.494,38.3994,38.4338,37619.0
2016-10-14 15:30:00,44.69,44.76,44.62,44.62,90153.0,38.4338,38.494,38.3736,38.3736,90153.0
2016-10-17 09:30:00,44.71,44.9,44.58,44.68,19758.0,38.451,38.6144,38.3392,38.4252,19758.0
2016-10-17 10:00:00,44.71,44.83,44.64,44.76,13911.0,38.451,38.5542,38.3908,38.494,13911.0
2016-10-17 10:30:00,44.76,44.79,44.63,44.71,13587.0,38.494,38.5198,38.3822,38.451,13587.0
2016-10-17 11:00:00,44.71,44.71,44.56,44.58,26530.0,38.451,38.451,38.322,38.3392,26530.0
2016-10-17 11:30:00,44.6,44.66,44.57,44.64,31417.0,38.3564,38.408,38.3306,38.3908,31417.0
2016-10-17 12:00:00,44.64,44.67,44.57,44.59,16884.0,38.3908,38.4166,38.3306,38.3478,16884.0
2016-10-17 12:30:00,44.59,44.64,44.57,44.6,12875.0,38.3478,38.3908,38.3306,38.3564,12875.0
2016-10-17 13:00:00,44.61,44.64,44.51,44.54,16230.0,38.365,38.3908,38.279,38.3048,16230.0
2016-10-17 13:30:00,44.55,44.61,44.51,44.55,15332.0,38.3134,38.365,38.279,38.3134,15332.0
2016-10-17 14:00:00,44.55,44.71,44.54,44.71,49366.0,38.3134,38.451,38.3048,38.451,49366.0
2016-10-17 14:30:00,44.71,44.81,44.69,44.8,36986.0,38.451,38.537,38.4338,38.5284,36986.0
2016-10-17 15:00:00,44.8,44.83,44.74,44.76,85156.0,38.5284,38.5542,38.4768,38.494,85156.0
2016-10-17 15:30:00,44.76,44.81,44.67,44.73,137084.0,38.494,38.537,38.4166,38.4682,137084.0
2016-10-18 09:30:00,45.26,45.94,45.26,45.53,690717.0,38.924,39.5088,38.924,39.1562,690717.0
2016-10-18 10:00:00,45.55,45.55,44.88,44.89,251952.0,39.1734,39.1734,38.5972,38.6058,251952.0
2016-10-18 10:30:00,44.9,44.92,44.72,44.75,159438.0,38.6144,38.6316,38.4596,38.4854,159438.0
2016-10-18 11:00:00,44.76,44.88,44.51,44.58,136346.0,38.494,38.5972,38.279,38.3392,136346.0
2016-10-18 11:30:00,44.6,44.64,44.47,44.63,75456.0,38.3564,38.3908,38.2446,38.3822,75456.0
2016-10-18 12:00:00,44.63,44.7,44.58,44.62,48578.0,38.3822,38.4424,38.3392,38.3736,48578.0
2016-10-18 12:30:00,44.62,44.65,44.55,44.55,254376.0,38.3736,38.3994,38.3134,38.3134,254376.0
2016-10-18 13:00:00,44.56,44.72,44.51,44.63,347372.0,38.322,38.4596,38.279,38.3822,347372.0
2016-10-18 13:30:00,44.63,44.65,44.54,44.55,511044.0,38.3822,38.3994,38.3048,38.3134,511044.0
2016-10-18 14:00:00,44.55,44.58,44.53,44.56,208328.0,38.3134,38.3392,38.2962,38.322,208328.0
2016-10-18 14:30:00,44.57,44.57,44.5,44.52,233882.0,38.3306,38.3306,38.2704,38.2876,233882.0
2016-10-18 15:00:00,44.52,44.52,44.28,44.29,187930.0,38.2876,38.2876,38.0812,38.0898,187930.0
2016-10-18 15:30:00,44.28,44.32,44.13,44.22,480915.0,38.0812,38.1156,37.9522,38.0296,480915.0
2016-10-19 09:30:00,44.3,44.37,43.82,43.99,163516.0,38.0984,38.1586,37.6856,37.8318,163516.0
2016-10-19 10:00:00,43.98,44.26,43.9,44.04,245786.0,37.8232,38.064,37.7544,37.8748,245786.0
2016-10-19 10:30:00,44.05,44.11,43.86,43.98,199891.0,37.8834,37.935,37.72,37.8232,199891.0
2016-10-19 11:00:00,43.99,44.19,43.89,44.16,389386.0,37.8318,38.0038,37.7458,37.978,389386.0
2016-10-19 11:30:00,44.18,44.31,44.0,44.14,414303.0,37.9952,38.107,37.8404,37.9608,414303.0
2016-10-19 12:00:00,44.14,44.59,44.08,44.51,347844.0,37.9608,38.3478,37.9092,38.279,347844.0
2016-10-19 12:30:00,44.51,44.6,44.28,44.55,414598.0,38.279,38.3564,38.0812,38.3134,414598.0
2016-10-19 13:00:00,44.55,44.7,44.37,44.49,188084.0,38.3134,38.4424,38.1586,38.2618,188084.0
2016-10-19 13:30:00,44.49,44.49,44.34,44.38,180379.0,38.2618,38.2618,38.1328,38.1672,180379.0
2016-10-19 14:00:00,44.39,44.46,44.33,44.33,122692.0,38.1758,38.236,38.1242,38.1242,122692.0
2016-10-19 14:30:00,44.34,44.39,44.23,44.27,145311.0,38.1328,38.1758,38.0382,38.0726,145311.0
2016-10-19 15:00:00,44.28,44.41,44.28,44.35,194442.0,38.0812,38.193,38.0812,38.1414,194442.0
2016-10-19 15:30:00,44.35,44.38,44.18,44.24,781628.0,38.1414,38.1672,37.9952,38.0468,781628.0
2016-10-20 09:30:00,44.07,44.49,43.89,44.49,107533.0,37.9006,38.2618,37.7458,38.2618,107533.0
2016-10-20 10:00:00,44.5,44.59,44.19,44.22,73308.0,38.2704,38.3478,38.0038,38.0296,73308.0
2016-10-20 10:30:00,44.22,44.23,43.88,43.89,35389.0,38.0296,38.0382,37.7372,37.7458,35389.0
2016-10-20 11:00:00,43.89,43.97,43.85,43.88,55549.0,37.7458,37.8146,37.7114,37.7372,55549.0
2016-10-20 11:30:00,43.88,43.88,43.74,43.85,106852.0,37.7372,37.7372,37.6168,37.7114,106852.0
2016-10-20 12:00:00,43.85,43.89,43.71,43.72,96398.0,37.7114,37.7458,37.591,37.5996,96398.0
2016-10-20 12:30:00,43.72,43.77,43.69,43.73,70533.0,37.5996,37.6426,37.5738,37.6082,70533.0
2016-10-20 13:00:00,43.73,43.78,43.71,43.75,62032.0,37.6082,37.6512,37.591,37.6254,62032.0
2016-10-20 13:30:00,43.75,43.79,43.61,43.7,38807.0,37.6254,37.6598,37.505,37.5824,38807.0
2016-10-20 14:00:00,43.7,43.77,43.68,43.76,79583.0,37.5824,37.6426,37.5652,37.634,79583.0
2016-10-20 14:30:00,43.75,43.76,43.68,43.73,59180.0,37.6254,37.634,37.5652,37.6082,59180.0
2016-10-20 15:00:00,43.73,43.74,43.66,43.66,87328.0,37.6082,37.6168,37.548,37.548,87328.0
2016-10-20 15:30:00,43.67,43.69,43.58,43.58,363331.0,37.5566,37.5738,37.4792,37.4792,363331.0
2016-10-21 09:30:00,43.23,43.32,42.85,43.25,207547.0,37.1782,37.2556,36.8514,37.1954,207547.0
2016-10-21 10:00:00,43.24,43.31,43.15,43.3,111875.0,37.1868,37.247,37.1094,37.2384,111875.0
2016-10-21 10:30:00,43.29,43.42,43.23,43.42,139957.0,37.2298,37.3416,37.1782,37.3416,139957.0
2016-10-21 11:00:00,43.41,43.44,43.28,43.4,116837.0,37.333,37.3588,37.2212,37.3244,116837.0
2016-10-21 11:30:00,43.4,43.49,43.28,43.39,283662.0,37.3244,37.4018,37.2212,37.3158,283662.0
2016-10-21 12:00:00,43.39,43.89,43.38,43.68,149299.0,37.3158,37.7458,37.3072,37.5652,149299.0
2016-10-21 12:30:00,43.68,43.82,43.59,43.61,86753.0,37.5652,37.6856,37.4878,37.505,86753.0
2016-10-21 13:00:00,43.62,43.66,43.41,43.56,168902.0,37.5136,37.548,37.333,37.462,168902.0
2016-10-21 13:30:00,43.54,43.72,43.54,43.6,107882.0,37.4448,37.5996,37.4448,37.4964,107882.0
2016-10-21 14:00:00,43.6,43.62,43.51,43.56,273058.0,37.4964,37.5136,37.419,37.462,273058.0
2016-10-21 14:30:00,43.56,43.58,43.48,43.52,106844.0,37.462,37.4792,37.3932,37.4276,106844.0
2016-10-21 15:00:00,43.53,43.55,43.31,43.35,205325.0,37.4362,37.4534,37.247,37.2814,205325.0
2016-10-21 15:30:00,43.34,43.37,43.25,43.33,526656.0,37.2728,37.2986,37.1954,37.2642,526656.0
2016-10-24 09:30:00,43.67,43.82,43.42,43.49,63715.0,37.5566,37.6856,37.3416,37.4018,63715.0
2016-10-24 10:00:00,43.48,43.48,43.1,43.35,287232.0,37.3932,37.3932,37.0664,37.2814,287232.0
2016-10-24 10:30:00,43.35,43.43,43.21,43.26,418162.0,37.2814,37.3502,37.161,37.204,418162.0
2016-10-24 11:00:00,43.26,43.36,43.15,43.18,271460.0,37.204,37.29,37.1094,37.1352,271460.0
2016-10-24 11:30:00,43.19,43.32,43.1,43.25,149174.0,37.1438,37.2556,37.0664,37.1954,149174.0
2016-10-24 12:00:00,43.24,43.42,43.23,43.28,240866.0,37.1868,37.3416,37.1782,37.2212,240866.0
2016-10-24 12:30:00,43.28,43.31,43.18,43.23,101533.0,37.2212,37.247,37.1352,37.1782,101533.0
2016-10-24 13:00:00,43.22,43.22,43.03,43.09,236758.0,37.1696,37.1696,37.0062,37.0578,236758.0
2016-10-24 13:30:00,43.09,43.23,43.07,43.1,201070.0,37.0578,37.1782,37.0406,37.0664,201070.0
2016-10-24 14:00:00,43.11,43.24,43.09,43.17,265576.0,37.075,37.1868,37.0578,37.1266,265576.0
2016-10-24 14:30:00,43.18,43.19,42.99,43.07,299481.0,37.1352,37.1438,36.9718,37.0406,299481.0
2016-10-24 15:00:00,43.08,43.22,43.01,43.22,314277.0,37.0492,37.1696,36.989,37.1696,314277.0
2016-10-24 15:30:00,43.21,43.22,43.02,43.12,619960.0,37.161,37.1696,36.9976,37.0836,619960.0
2016-10-25 09:30:00,43.05,43.07,42.81,42.88,222219.0,37.0234,37.0406,36.817,36.8772,222219.0
2016-10-25 10:00:00,42.9,43.0,42.64,42.76,335111.0,36.8944,36.9804,36.6708,36.774,335111.0
2016-10-25 10:30:00,42.76,42.91,42.67,42.73,229152.0,36.774,36.903,36.6966,36.7482,229152.0
2016-10-25 11:00:00,42.73,42.86,42.73,42.75,185350.0,36.7482,36.86,36.7482,36.7654,185350.0
2016-10-25 11:30:00,42.75,42.8,42.71,42.74,167122.0,36.7654,36.8084,36.731,36.7568,167122.0
2016-10-25 12:00:00,42.74,42.81,42.71,42.73,382690.0,36.7568,36.817,36.731,36.7482,382690.0
2016-10-25 12:30:00,42.73,42.82,42.73,42.8,200690.0,36.7482,36.8256,36.7482,36.8084,200690.0
2016-10-25 13:00:00,42.81,42.84,42.74,42.75,102214.0,36.817,36.8428,36.7568,36.7654,102214.0
2016-10-25 13:30:00,42.75,42.77,42.57,42.64,131815.0,36.7654,36.7826,36.6106,36.6708,131815.0
2016-10-25 14:00:00,42.64,42.66,42.55,42.56,207390.0,36.6708,36.688,36.5934,36.602,207390.0
2016-10-25 14:30:00,42.57,42.57,42.38,42.39,185472.0,36.6106,36.6106,36.4472,36.4558,185472.0
2016-10-25 15:00:00,42.4,42.47,42.33,42.42,208328.0,36.4644,36.5246,36.4042,36.4816,208328.0
2016-10-25 15:30:00,42.43,42.46,42.25,42.44,730154.0,36.4902,36.516,36.3354,36.4988,730154.0
2016-10-26 09:30:00,42.19,42.37,42.03,42.26,524523.0,36.2838,36.4386,36.1462,36.344,524523.0
2016-10-26 10:00:00,42.27,42.29,42.02,42.09,372057.0,36.3526,36.3698,36.1376,36.1978,372057.0
2016-10-26 10:30:00,42.1,42.22,42.03,42.14,325696.0,36.2064,36.3096,36.1462,36.2408,325696.0
2016-10-26 11:00:00,42.14,42.55,42.01,42.54,427891.0,36.2408,36.5934,36.129,36.5848,427891.0
2016-10-26 11:30:00,42.55,42.94,42.55,42.83,244086.0,36.5934,36.9288,36.5934,36.8342,244086.0
2016-10-26 12:00:00,42.83,42.88,42.69,42.72,178208.0,36.8342,36.8772,36.7138,36.7396,178208.0
2016-10-26 12:30:00,42.73,43.32,42.7,43.28,519827.0,36.7482,37.2556,36.7224,37.2212,519827.0
2016-10-26 13:00:00,43.29,43.54,43.06,43.18,166862.0,37.2298,37.4448,37.032,37.1352,166862.0
2016-10-26 13:30:00,43.17,43.26,43.04,43.22,110546.0,37.1266,37.204,37.0148,37.1696,110546.0
2016-10-26 14:00:00,43.22,43.24,43.13,43.2,93426.0,37.1696,37.1868,37.0922,37.1524,93426.0
2016-10-26 14:30:00,43.2,43.35,43.15,43.34,106392.0,37.1524,37.2814,37.1094,37.2728,106392.0
2016-10-26 15:00:00,43.34,43.46,43.3,43.34,252692.0,37.2728,37.376,37.2384,37.2728,252692.0
2016-10-26 15:30:00,43.34,43.54,43.33,43.5,554394.0,37.2728,37.4448,37.2642,37.4104,554394.0
2016-10-27 09:30:00,45.25,45.74,44.69,45.34,605739.0,38.9154,39.3368,38.4338,38.9928,605739.0
2016-10-27 10:00:00,45.33,45.37,44.2,44.51,663234.0,38.9842,39.0186,38.0124,38.279,663234.0
2016-10-27 10:30:00,44.54,44.81,44.37,44.44,283001.0,38.3048,38.537,38.1586,38.2188,283001.0
2016-10-27 11:00:00,44.44,44.78,44.42,44.73,468506.0,38.2188,38.5112,38.2016,38.4682,468506.0
2016-10-27 11:30:00,44.71,44.97,44.62,44.95,241045.0,38.451,38.6746,38.3736,38.6574,241045.0
2016-10-27 12:00:00,44.95,45.13,44.7,44.94,301513.0,38.6574,38.8122,38.4424,38.6488,301513.0
2016-10-27 12:30:00,44.92,45.22,44.79,44.93,323238.0,38.6316,38.8896,38.5198,38.6402,323238.0
2016-10-27 13:00:00,44.94,45.07,44.9,44.91,354926.0,38.6488,38.7606,38.6144,38.623,354926.0
2016-10-27 13:30:00,44.91,45.26,44.8,45.16,356302.0,38.623,38.924,38.5284,38.838,356302.0
2016-10-27 14:00:00,45.16,45.18,44.94,44.95,181544.0,38.838,38.8552,38.6488,38.6574,181544.0
2016-10-27 14:30:00,44.96,45.03,44.84,44.87,345994.0,38.666,38.7262,38.5628,38.5886,345994.0
2016-10-27 15:00:00,44.88,44.98,44.64,44.74,259177.0,38.5972,38.6832,38.3908,38.4768,259177.0
2016-10-27 15:30:00,44.74,44.8,44.42,44.47,1037389.0,38.4768,38.5284,38.2016,38.2446,1037389.0
2016-10-28 09:30:00,44.39,45.31,44.37,45.29,298586.0,38.1758,38.967,38.1586,38.9498,298586.0
2016-10-28 10:00:00,45.3,45.55,45.2,45.37,251361.0,38.9584,39.1734,38.8724,39.0186,251361.0
2016-10-28 10:30:00,45.36,45.68,45.35,45.43,214124.0,39.01,39.2852,39.0014,39.0702,214124.0
2016-10-28 11:00:00,45.44,45.57,45.26,45.34,159572.0,39.0788,39.1906,38.924,38.9928,159572.0
2016-10-28 11:30:00,45.34,45.4,45.09,45.11,88545.0,38.9928,39.0444,38.7778,38.795,88545.0
2016-10-28 12:00:00,45.12,45.33,45.12,45.33,65344.0,38.8036,38.9842,38.8036,38.9842,65344.0
2016-10-28 12:30:00,45.33,45.34,45.18,45.27,84197.0,38.9842,38.9928,38.8552,38.9326,84197.0
2016-10-28 13:00:00,45.27,45.35,44.94,44.95,166154.0,38.9326,39.0014,38.6488,38.6574,166154.0
2016-10-28 13:30:00,44.94,44.99,44.73,44.78,99069.0,38.6488,38.6918,38.4682,38.5112,99069.0
2016-10-28 14:00:00,44.79,44.96,44.73,44.94,97485.0,38.5198,38.666,38.4682,38.6488,97485.0
2016-10-28 14:30:00,44.94,45.17,44.89,45.16,171179.0,38.6488,38.8466,38.6058,38.838,171179.0
2016-10-28 15:00:00,45.15,45.35,45.05,45.31,215010.0,38.8294,39.0014,38.7434,38.967,215010.0
2016-10-28 15:30:00,45.31,45.47,45.19,45.43,661660.0,38.967,39.1046,38.8638,39.0702,661660.0
2016-10-31 09:30:00,45.62,45.79,45.43,45.5,128884.0,39.2336,39.3798,39.0702,39.1304,128884.0
2016-10-31 10:00:00,45.5,45.68,45.39,45.66,52017.0,39.1304,39.2852,39.0358,39.268,52017.0
2016-10-31 10:30:00,45.68,45.68,45.51,45.56,47406.0,39.2852,39.2852,39.139,39.182,47406.0
2016-10-31 11:00:00,45.57,45.71,45.55,45.68,54942.0,39.1906,39.311,39.1734,39.2852,54942.0
2016-10-31 11:30:00,45.69,45.76,45.62,45.73,69991.0,39.2938,39.354,39.2336,39.3282,69991.0
2016-10-31 12:00:00,45.72,45.74,45.62,45.72,61088.0,39.3196,39.3368,39.2336,39.3196,61088.0
2016-10-31 12:30:00,45.72,45.84,45.7,45.83,52363.0,39.3196,39.4228,39.3024,39.4142,52363.0
2016-10-31 13:00:00,45.82,45.96,45.78,45.92,77106.0,39.4056,39.526,39.3712,39.4916,77106.0
2016-10-31 13:30:00,45.9,45.91,45.82,45.83,53481.0,39.4744,39.483,39.4056,39.4142,53481.0
2016-10-31 14:00:00,45.82,45.85,45.73,45.79,61360.0,39.4056,39.4314,39.3282,39.3798,61360.0
2016-10-31 14:30:00,45.78,45.81,45.71,45.72,58483.0,39.3712,39.397,39.311,39.3196,58483.0
2016-10-31 15:00:00,45.72,45.73,45.65,45.69,87028.0,39.3196,39.3282,39.2594,39.2938,87028.0
2016-10-31 15:30:00,45.69,45.71,45.62,45.64,435739.0,39.2938,39.311,39.2336,39.2508,435739.0
2016-11-01 09:30:00,45.78,45.82,45.53,45.78,38701.0,39.3712,39.4056,39.1562,39.3712,38701.0
2016-11-01 10:00:00,45.8,46.04,45.7,45.96,123434.0,39.3884,39.5948,39.3024,39.526,123434.0
2016-11-01 10:30:00,45.95,46.15,45.88,46.15,83083.0,39.5174,39.6894,39.4572,39.6894,83083.0
2016-11-01 11:00:00,46.15,46.15,45.9,45.91,82399.0,39.6894,39.6894,39.4744,39.483,82399.0
2016-11-01 11:30:00,45.9,45.99,45.79,45.79,75035.0,39.4744,39.5518,39.3798,39.3798,75035.0
2016-11-01 12:00:00,45.8,45.82,45.52,45.55,82178.0,39.3884,39.4056,39.1476,39.1734,82178.0
2016-11-01 12:30:00,45.54,45.66,45.45,45.52,83882.0,39.1648,39.268,39.0874,39.1476,83882.0
2016-11-01 13:00:00,45.53,45.54,45.35,45.41,62358.0,39.1562,39.1648,39.0014,39.053,62358.0
2016-11-01 13:30:00,45.42,45.43,45.28,45.34,174829.0,39.0616,39.0702,38.9412,38.9928,174829.0
2016-11-01 14:00:00,45.34,45.48,45.26,45.44,129726.0,38.9928,39.1132,38.924,39.0788,129726.0
2016-11-01 14:30:00,45.45,45.53,45.31,45.34,172217.0,39.0874,39.1562,38.967,38.9928,172217.0
2016-11-01 15:00:00,45.34,45.53,45.3,45.53,179901.0,38.9928,39.1562,38.9584,39.1562,179901.0
2016-11-01 15:30:00,45.54,45.71,45.5,45.59,382843.0,39.1648,39.311,39.1304,39.2078,382843.0
2016-11-02 09:30:00,45.55,45.56,45.24,45.49,38171.0,39.1734,39.182,38.9068,39.1218,38171.0
2016-11-02 10:00:00,45.47,45.64,45.44,45.64,91892.0,39.1046,39.2508,39.0788,39.2508,91892.0
2016-11-02 10:30:00,45.64,45.65,45.5,45.59,59420.0,39.2508,39.2594,39.1304,39.2078,59420.0
2016-11-02 11:00:00,45.6,45.8,45.58,45.62,61065.0,39.2164,39.3884,39.1992,39.2336,61065.0
2016-11-02 11:30:00,45.62,45.63,45.48,45.49,36434.0,39.2336,39.2422,39.1132,39.1218,36434.0
2016-11-02 12:00:00,45.49,45.58,45.44,45.51,48841.0,39.1218,39.1992,39.0788,39.139,48841.0
2016-11-02 12:30:00,45.52,45.59,45.47,45.55,49977.0,39.1476,39.2078,39.1046,39.1734,49977.0
2016-11-02 13:00:00,45.55,45.55,45.25,45.4,127047.0,39.1734,39.1734,38.9154,39.0444,127047.0
2016-11-02 13:30:00,45.4,45.46,45.32,45.39,165307.0,39.0444,39.096,38.9756,39.0358,165307.0
2016-11-02 14:00:00,45.39,45.45,45.23,45.36,357762.0,39.0358,39.0874,38.8982,39.01,357762.0
2016-11-02 14:30:00,45.36,45.41,45.24,45.28,154897.0,39.01,39.053,38.9068,38.9412,154897.0
2016-11-02 15:00:00,45.29,45.39,45.24,45.36,206744.0,38.9498,39.0358,38.9068,39.01,206744.0
2016-11-02 15:30:00,45.36,45.45,45.27,45.27,434745.0,39.01,39.0874,38.9326,38.9326,434745.0
2016-11-03 09:30:00,45.39,45.67,45.18,45.51,33050.0,39.0358,39.2766,38.8552,39.139,33050.0
2016-11-03 10:00:00,45.5,45.5,45.29,45.41,49337.0,39.1304,39.1304,38.9498,39.053,49337.0
2016-11-03 10:30:00,45.39,45.48,45.3,45.33,24684.0,39.0358,39.1132,38.9584,38.9842,24684.0
2016-11-03 11:00:00,45.33,45.45,45.28,45.28,80405.0,38.9842,39.0874,38.9412,38.9412,80405.0
2016-11-03 11:30:00,45.29,45.37,45.22,45.25,44754.0,38.9498,39.0186,38.8896,38.9154,44754.0
2016-11-03 12:00:00,45.26,45.47,45.24,45.44,79274.0,38.924,39.1046,38.9068,39.0788,79274.0
2016-11-03 12:30:00,45.44,45.45,45.31,45.31,55620.0,39.0788,39.0874,38.967,38.967,55620.0
2016-11-03 13:00:00,45.31,45.47,45.31,45.44,72106.0,38.967,39.1046,38.967,39.0788,72106.0
2016-11-03 13:30:00,45.44,45.51,45.41,45.45,74387.0,39.0788,39.139,39.053,39.0874,74387.0
2016-11-03 14:00:00,45.45,45.6,45.4,45.6,140017.0,39.0874,39.2164,39.0444,39.2164,140017.0
2016-11-03 14:30:00,45.61,45.7,45.56,45.65,139361.0,39.225,39.3024,39.182,39.2594,139361.0
2016-11-03 15:00:00,45.64,45.65,45.54,45.58,136089.0,39.2508,39.2594,39.1648,39.1992,136089.0
2016-11-03 15:30:00,45.57,45.6,45.42,45.45,329569.0,39.1906,39.2164,39.0616,39.0874,329569.0
2016-11-04 09:30:00,45.64,45.71,45.43,45.56,64314.0,39.2508,39.311,39.0702,39.182,64314.0
2016-11-04 10:00:00,45.56,45.67,45.49,45.63,74746.0,39.182,39.2766,39.1218,39.2422,74746.0
2016-11-04 10:30:00,45.63,45.68,45.5,45.52,96370.0,39.2422,39.2852,39.1304,39.1476,96370.0
2016-11-04 11:00:00,45.52,45.57,45.39,45.41,97513.0,39.1476,39.1906,39.0358,39.053,97513.0
2016-11-04 11:30:00,45.41,45.42,45.16,45.27,108141.0,39.053,39.0616,38.838,38.9326,108141.0
2016-11-04 12:00:00,45.28,45.46,45.26,45.38,63585.0,38.9412,39.096,38.924,39.0272,63585.0
2016-11-04 12:30:00,45.38,45.47,45.36,45.42,100041.0,39.0272,39.1046,39.01,39.0616,100041.0
2016-11-04 13:00:00,45.43,45.45,45.34,45.35,46709.0,39.0702,39.0874,38.9928,39.0014,46709.0
2016-11-04 13:30:00,45.36,45.43,45.28,45.3,57467.0,39.01,39.0702,38.9412,38.9584,57467.0
2016-11-04 14:00:00,45.3,45.35,45.23,45.32,58123.0,38.9584,39.0014,38.8982,38.9756,58123.0
2016-11-04 14:30:00,45.32,45.32,45.21,45.24,57601.0,38.9756,38.9756,38.881,38.9068,57601.0
2016-11-04 15:00:00,45.23,45.25,45.05,45.05,93254.0,38.8982,38.9154,38.7434,38.7434,93254.0
2016-11-04 15:30:00,45.05,45.07,44.93,44.95,368638.0,38.7434,38.7606,38.6402,38.6574,368638.0
2016-11-07 09:30:00,45.55,46.0,45.39,45.93,71790.0,39.1734,39.5604,39.0358,39.5002,71790.0
2016-11-07 10:00:00,45.93,46.09,45.85,46.07,187904.0,39.5002,39.6378,39.4314,39.6206,187904.0
2016-11-07 10:30:00,46.07,46.28,46.0,46.28,490462.0,39.6206,39.8012,39.5604,39.8012,490462.0
2016-11-07 11:00:00,46.28,46.28,46.11,46.16,67463.0,39.8012,39.8012,39.655,39.698,67463.0
2016-11-07 11:30:00,46.16,46.3,46.07,46.23,54721.0,39.698,39.8184,39.6206,39.7582,54721.0
2016-11-07 12:00:00,46.25,46.29,46.19,46.19,37890.0,39.7754,39.8098,39.7238,39.7238,37890.0
2016-11-07 12:30:00,46.21,46.21,46.05,46.09,34680.0,39.741,39.741,39.6034,39.6378,34680.0
2016-11-07 13:00:00,46.09,46.1,46.01,46.04,33740.0,39.6378,39.6464,39.569,39.5948,33740.0
2016-11-07 13:30:00,46.04,46.1,46.0,46.09,46179.0,39.5948,39.6464,39.5604,39.6378,46179.0
2016-11-07 14:00:00,46.09,46.15,46.05,46.1,52576.0,39.6378,39.6894,39.6034,39.6464,52576.0
2016-11-07 14:30:00,46.11,46.13,46.01,46.07,54328.0,39.655,39.6722,39.569,39.6206,54328.0
2016-11-07 15:00:00,46.07,46.07,45.86,45.88,93880.0,39.6206,39.6206,39.44,39.4572,93880.0
2016-11-07 15:30:00,45.87,45.98,45.83,45.97,296013.0,39.4486,39.5432,39.4142,39.5346,296013.0
2016-11-08 09:30:00,45.93,45.96,45.58,45.89,23971.0,39.5002,39.526,39.1992,39.4658,23971.0
2016-11-08 10:00:00,45.92,46.0,45.89,45.9,62893.0,39.4916,39.5604,39.4658,39.4744,62893.0
2016-11-08 10:30:00,45.9,45.97,45.81,45.9,40445.0,39.4744,39.5346,39.397,39.4744,40445.0
2016-11-08 11:00:00,45.9,46.05,45.89,45.95,731624.0,39.4744,39.6034,39.4658,39.5174,731624.0
2016-11-08 11:30:00,45.95,46.32,45.93,46.32,50920.0,39.5174,39.8356,39.5002,39.8356,50920.0
2016-11-08 12:00:00,46.31,46.32,46.21,46.26,32406.0,39.827,39.8356,39.741,39.784,32406.0
2016-11-08 12:30:00,46.25,46.35,46.23,46.31,16069.0,39.7754,39.8614,39.7582,39.827,16069.0
2016-11-08 13:00:00,46.29,46.33,46.19,46.28,28751.0,39.8098,39.8442,39.7238,39.8012,28751.0
2016-11-08 13:30:00,46.28,46.34,46.25,46.26,20823.0,39.8012,39.8528,39.7754,39.784,20823.0
2016-11-08 14:00:00,46.27,46.29,46.17,46.21,34215.0,39.7926,39.8098,39.7066,39.741,34215.0
2016-11-08 14:30:00,46.2,46.24,46.15,46.2,31619.0,39.7324,39.7668,39.6894,39.7324,31619.0
2016-11-08 15:00:00,46.18,46.28,46.18,46.24,36348.0,39.7152,39.8012,39.7152,39.7668,36348.0
2016-11-08 15:30:00,46.25,46.32,46.12,46.21,184965.0,39.7754,39.8356,39.6636,39.741,184965.0
2016-11-09 09:30:00,45.51,45.54,45.0,45.13,214817.0,39.139,39.1648,38.7004,38.8122,214817.0
2016-11-09 10:00:00,45.12,45.22,45.01,45.12,79839.0,38.8036,38.8896,38.709,38.8036,79839.0
2016-11-09 10:30:00,45.12,45.21,45.01,45.13,115636.0,38.8036,38.881,38.709,38.8122,115636.0
2016-11-09 11:00:00,45.13,45.68,45.13,45.6,85959.0,38.8122,39.2852,38.8122,39.2164,85959.0
2016-11-09 11:30:00,45.61,45.96,45.6,45.83,121778.0,39.225,39.526,39.2164,39.4142,121778.0
2016-11-09 12:00:00,45.84,45.9,45.65,45.85,88919.0,39.4228,39.4744,39.2594,39.4314,88919.0
2016-11-09 12:30:00,45.86,45.92,45.72,45.89,93112.0,39.44,39.4916,39.3196,39.4658,93112.0
2016-11-09 13:00:00,45.9,46.06,45.81,46.01,143764.0,39.4744,39.612,39.397,39.569,143764.0
2016-11-09 13:30:00,46.01,46.32,45.99,46.16,102917.0,39.569,39.8356,39.5518,39.698,102917.0
2016-11-09 14:00:00,46.17,46.36,46.16,46.35,107871.0,39.7066,39.87,39.698,39.8614,107871.0
2016-11-09 14:30:00,46.35,46.59,46.33,46.58,140269.0,39.8614,40.0678,39.8442,40.0592,140269.0
2016-11-09 15:00:00,46.58,46.9,46.55,46.87,304360.0,40.0592,40.3344,40.0334,40.3086,304360.0
2016-11-09 15:30:00,46.87,46.93,46.72,46.78,890497.0,40.3086,40.3602,40.1796,40.2312,890497.0
2016-11-10 09:30:00,46.96,48.03,46.96,47.95,354385.0,40.386,41.3062,40.386,41.2374,354385.0
2016-11-10 10:00:00,47.95,47.97,47.48,47.55,177252.0,41.2374,41.2546,40.8332,40.8934,177252.0
2016-11-10 10:30:00,47.53,47.65,47.04,47.07,224450.0,40.8762,40.9794,40.4548,40.4806,224450.0
2016-11-10 11:00:00,47.07,47.08,46.61,46.82,378654.0,40.4806,40.4892,40.085,40.2656,378654.0
2016-11-10 11:30:00,46.82,47.17,46.81,46.87,95500.0,40.2656,40.5666,40.257,40.3086,95500.0
2016-11-10 12:00:00,46.88,46.97,46.8,46.91,59704.0,40.3172,40.3946,40.2484,40.343,59704.0
2016-11-10 12:30:00,46.93,46.98,46.8,46.93,59251.0,40.3602,40.4032,40.2484,40.3602,59251.0
2016-11-10 13:00:00,46.95,47.09,46.9,47.05,75156.0,40.3774,40.4978,40.3344,40.4634,75156.0
2016-11-10 13:30:00,47.06,47.13,46.99,47.05,61832.0,40.472,40.5322,40.4118,40.4634,61832.0
2016-11-10 14:00:00,47.04,47.17,47.03,47.07,62019.0,40.4548,40.5666,40.4462,40.4806,62019.0
2016-11-10 14:30:00,47.07,47.1,47.01,47.07,63214.0,40.4806,40.5064,40.429,40.4806,63214.0
2016-11-10 15:00:00,47.08,47.12,46.99,47.07,113975.0,40.4892,40.5236,40.4118,40.4806,113975.0
2016-11-10 15:30:00,47.07,47.09,46.91,46.95,492978.0,40.4806,40.4978,40.343,40.3774,492978.0
2016-11-11 09:30:00,46.73,47.02,46.56,46.56,154815.0,40.1882,40.4376,40.042,40.042,154815.0
2016-11-11 10:00:00,46.57,46.76,46.48,46.69,104218.0,40.0506,40.214,39.9732,40.1538,104218.0
2016-11-11 10:30:00,46.69,46.71,46.47,46.6,105165.0,40.1538,40.171,39.9646,40.0764,105165.0
2016-11-11 11:00:00,46.59,46.71,46.5,46.65,133838.0,40.0678,40.171,39.9904,40.1194,133838.0
2016-11-11 11:30:00,46.66,46.72,46.56,46.56,70462.0,40.128,40.1796,40.042,40.042,70462.0
2016-11-11 12:00:00,46.58,46.85,46.57,46.84,74282.0,40.0592,40.2914,40.0506,40.2828,74282.0
2016-11-11 12:30:00,46.82,46.87,46.69,46.74,102760.0,40.2656,40.3086,40.1538,40.1968,102760.0
2016-11-11 13:00:00,46.76,46.82,46.68,46.77,116800.0,40.214,40.2656,40.1452,40.2226,116800.0
2016-11-11 13:30:00,46.77,46.94,46.7,46.72,102287.0,40.2226,40.3688,40.1624,40.1796,102287.0
2016-11-11 14:00:00,46.71,46.78,46.68,46.73,85655.0,40.171,40.2312,40.1452,40.1882,85655.0
2016-11-11 14:30:00,46.72,46.78,46.61,46.62,118238.0,40.1796,40.2312,40.085,40.0936,118238.0
2016-11-11 15:00:00,46.63,46.77,46.58,46.61,184381.0,40.1022,40.2226,40.0592,40.085,184381.0
2016-11-11 15:30:00,46.61,46.83,46.61,46.76,392105.0,40.085,40.2742,40.085,40.214,392105.0
2016-11-14 09:30:00,47.05,47.8,47.05,47.38,127854.0,40.4634,41.1084,40.4634,40.7472,127854.0
2016-11-14 10:00:00,47.38,47.53,47.34,47.47,97965.0,40.7472,40.8762,40.7128,40.8246,97965.0
2016-11-14 10:30:00,47.47,47.47,46.95,46.97,1749454.0,40.8246,40.8246,40.3774,40.3946,1749454.0
2016-11-14 11:00:00,46.98,47.01,46.73,46.78,126967.0,40.4032,40.429,40.1882,40.2312,126967.0
2016-11-14 11:30:00,46.78,46.81,46.4,46.42,325427.0,40.2312,40.257,39.9044,39.9216,325427.0
2016-11-14 12:00:00,46.41,46.5,46.3,46.43,151588.0,39.913,39.9904,39.8184,39.9302,151588.0
2016-11-14 12:30:00,46.43,46.47,46.36,46.39,128253.0,39.9302,39.9646,39.87,39.8958,128253.0
2016-11-14 13:00:00,46.39,46.49,46.32,46.41,126511.0,39.8958,39.9818,39.8356,39.913,126511.0
2016-11-14 13:30:00,46.41,46.44,46.34,46.41,187643.0,39.913,39.9388,39.8528,39.913,187643.0
2016-11-14 14:00:00,46.41,46.65,46.39,46.55,192271.0,39.913,40.1194,39.8958,40.0334,192271.0
2016-11-14 14:30:00,46.56,46.6,46.45,46.55,130062.0,40.042,40.0764,39.9474,40.0334,130062.0
2016-11-14 15:00:00,46.54,46.67,46.49,46.65,210151.0,40.0248,40.1366,39.9818,40.1194,210151.0
2016-11-14 15:30:00,46.66,46.67,46.54,46.64,400471.0,40.128,40.1366,40.0248,40.1108,400471.0
2016-11-15 09:30:00,46.76,46.96,46.61,46.84,87678.0,40.214,40.386,40.085,40.2828,87678.0
2016-11-15 10:00:00,46.81,47.05,46.78,47.04,118945.0,40.257,40.4634,40.2312,40.4548,118945.0
2016-11-15 10:30:00,47.04,47.04,46.82,46.82,92608.0,40.4548,40.4548,40.2656,40.2656,92608.0
2016-11-15 11:00:00,46.84,47.0,46.8,46.92,77149.0,40.2828,40.4204,40.2484,40.3516,77149.0
2016-11-15 11:30:00,46.92,46.98,46.88,46.94,100165.0,40.3516,40.4032,40.3172,40.3688,100165.0
2016-11-15 12:00:00,46.93,47.05,46.91,46.95,97013.0,40.3602,40.4634,40.343,40.3774,97013.0
2016-11-15 12:30:00,46.95,46.98,46.78,46.81,131996.0,40.3774,40.4032,40.2312,40.257,131996.0
2016-11-15 13:00:00,46.8,46.96,46.79,46.92,87946.0,40.2484,40.386,40.2398,40.3516,87946.0
2016-11-15 13:30:00,46.92,47.03,46.91,47.0,55860.0,40.3516,40.4462,40.343,40.4204,55860.0
2016-11-15 14:00:00,46.99,47.03,46.91,46.98,58024.0,40.4118,40.4462,40.343,40.4032,58024.0
2016-11-15 14:30:00,47.01,47.13,47.0,47.03,60646.0,40.429,40.5322,40.4204,40.4462,60646.0
2016-11-15 15:00:00,47.03,47.11,47.02,47.09,44686.0,40.4462,40.515,40.4376,40.4978,44686.0
2016-11-15 15:30:00,47.08,47.18,47.07,47.1,292941.0,40.4892,40.5752,40.4806,40.5064,292941.0
2016-11-16 09:30:00,47.04,47.24,46.83,46.86,41964.0,40.4548,40.6268,40.2742,40.3,41964.0
2016-11-16 10:00:00,46.82,47.02,46.79,46.97,76921.0,40.2656,40.4376,40.2398,40.3946,76921.0
2016-11-16 10:30:00,46.98,47.06,46.93,47.05,30857.0,40.4032,40.472,40.3602,40.4634,30857.0
2016-11-16 11:00:00,47.05,47.09,46.99,47.07,85213.0,40.4634,40.4978,40.4118,40.4806,85213.0
2016-11-16 11:30:00,47.06,47.12,46.95,47.0,96546.0,40.472,40.5236,40.3774,40.4204,96546.0
2016-11-16 12:00:00,47.0,47.02,46.9,46.93,43376.0,40.4204,40.4376,40.3344,40.3602,43376.0
2016-11-16 12:30:00,46.93,47.03,46.92,46.98,29762.0,40.3602,40.4462,40.3516,40.4032,29762.0
2016-11-16 13:00:00,47.0,47.02,46.92,47.02,156255.0,40.4204,40.4376,40.3516,40.4376,156255.0
2016-11-16 13:30:00,47.03,47.12,47.0,47.12,90627.0,40.4462,40.5236,40.4204,40.5236,90627.0
2016-11-16 14:00:00,47.12,47.25,47.12,47.25,48332.0,40.5236,40.6354,40.5236,40.6354,48332.0
2016-11-16 14:30:00,47.24,47.28,47.08,47.17,160636.0,40.6268,40.6612,40.4892,40.5666,160636.0
2016-11-16 15:00:00,47.15,47.17,47.03,47.05,73284.0,40.5494,40.5666,40.4462,40.4634,73284.0
2016-11-16 15:30:00,47.05,47.21,47.05,47.19,306064.0,40.4634,40.601,40.4634,40.5838,306064.0
2016-11-17 09:30:00,47.25,47.41,47.16,47.17,183236.0,40.6354,40.773,40.558,40.5666,183236.0
2016-11-17 10:00:00,47.19,47.39,47.18,47.19,359421.0,40.5838,40.7558,40.5752,40.5838,359421.0
2016-11-17 10:30:00,47.19,47.31,47.06,47.24,50191.0,40.5838,40.687,40.472,40.6268,50191.0
2016-11-17 11:00:00,47.21,47.32,47.2,47.22,49010.0,40.601,40.6956,40.5924,40.6096,49010.0
2016-11-17 11:30:00,47.23,47.43,47.21,47.29,711031.0,40.6182,40.7902,40.601,40.6698,711031.0
2016-11-17 12:00:00,47.28,47.74,47.28,47.68,178651.0,40.6612,41.0568,40.6612,41.0052,178651.0
2016-11-17 12:30:00,47.67,47.84,47.67,47.7,56016.0,40.9966,41.1428,40.9966,41.0224,56016.0
2016-11-17 13:00:00,47.7,47.79,47.67,47.73,44154.0,41.0224,41.0998,40.9966,41.0482,44154.0
2016-11-17 13:30:00,47.75,47.85,47.66,47.66,65332.0,41.0654,41.1514,40.988,40.988,65332.0
2016-11-17 14:00:00,47.67,47.71,47.57,47.7,72771.0,40.9966,41.031,40.9106,41.0224,72771.0
2016-11-17 14:30:00,47.7,47.75,47.65,47.66,40453.0,41.0224,41.0654,40.9794,40.988,40453.0
2016-11-17 15:00:00,47.66,47.76,47.65,47.69,51064.0,40.988,41.074,40.9794,41.0138,51064.0
2016-11-17 15:30:00,47.7,47.81,47.67,47.75,175260.0,41.0224,41.117,40.9966,41.0654,175260.0
2016-11-18 09:30:00,47.65,47.66,47.45,47.53,80148.0,40.9794,40.988,40.8074,40.8762,80148.0
2016-11-18 10:00:00,47.53,47.83,47.53,47.72,39930.0,40.8762,41.1342,40.8762,41.0396,39930.0
2016-11-18 10:30:00,47.72,47.73,47.55,47.57,34290.0,41.0396,41.0482,40.8934,40.9106,34290.0
2016-11-18 11:00:00,47.53,47.54,47.45,47.47,18110.0,40.8762,40.8848,40.8074,40.8246,18110.0
2016-11-18 11:30:00,47.48,47.48,47.32,47.33,14148.0,40.8332,40.8332,40.6956,40.7042,14148.0
2016-11-18 12:00:00,47.33,47.36,47.29,47.32,23346.0,40.7042,40.73,40.6698,40.6956,23346.0
2016-11-18 12:30:00,47.32,47.34,47.3,47.33,18068.0,40.6956,40.7128,40.6784,40.7042,18068.0
2016-11-18 13:00:00,47.33,47.33,47.28,47.29,50936.0,40.7042,40.7042,40.6612,40.6698,50936.0
2016-11-18 13:30:00,47.29,47.31,47.24,47.24,22397.0,40.6698,40.687,40.6268,40.6268,22397.0
2016-11-18 14:00:00,47.24,47.27,47.24,47.25,28039.0,40.6268,40.6526,40.6268,40.6354,28039.0
2016-11-18 14:30:00,47.25,47.27,47.23,47.24,29480.0,40.6354,40.6526,40.6182,40.6268,29480.0
2016-11-18 15:00:00,47.25,47.26,47.22,47.24,52114.0,40.6354,40.644,40.6096,40.6268,52114.0
2016-11-18 15:30:00,47.25,47.25,47.14,47.19,145015.0,40.6354,40.6354,40.5408,40.5838,145015.0
2016-11-21 09:30:00,47.15,47.3,46.98,47.2,31766.0,40.5494,40.6784,40.4032,40.5924,31766.0
2016-11-21 10:00:00,47.2,47.21,46.87,46.89,51801.0,40.5924,40.601,40.3086,40.3258,51801.0
2016-11-21 10:30:00,46.88,46.92,46.77,46.78,36373.0,40.3172,40.3516,40.2226,40.2312,36373.0
2016-11-21 11:00:00,46.77,46.91,46.75,46.81,44112.0,40.2226,40.343,40.2054,40.257,44112.0
2016-11-21 11:30:00,46.81,46.96,46.8,46.96,50585.0,40.257,40.386,40.2484,40.386,50585.0
2016-11-21 12:00:00,46.96,47.02,46.95,47.0,31814.0,40.386,40.4376,40.3774,40.4204,31814.0
2016-11-21 12:30:00,47.0,47.01,46.91,46.92,71031.0,40.4204,40.429,40.343,40.3516,71031.0
2016-11-21 13:00:00,46.92,47.02,46.89,47.01,364907.0,40.3516,40.4376,40.3258,40.429,364907.0
2016-11-21 13:30:00,47.01,47.03,46.94,46.95,40259.0,40.429,40.4462,40.3688,40.3774,40259.0
2016-11-21 14:00:00,46.95,46.95,46.82,46.88,151094.0,40.3774,40.3774,40.2656,40.3172,151094.0
2016-11-21 14:30:00,46.88,46.89,46.8,46.82,51857.0,40.3172,40.3258,40.2484,40.2656,51857.0
2016-11-21 15:00:00,46.82,46.82,46.65,46.66,90922.0,40.2656,40.2656,40.1194,40.128,90922.0
2016-11-21 15:30:00,46.65,46.77,46.63,46.7,241749.0,40.1194,40.2226,40.1022,40.1624,241749.0
2016-11-22 09:30:00,46.78,47.0,46.68,46.84,37276.0,40.2312,40.4204,40.1452,40.2828,37276.0
2016-11-22 10:00:00,46.83,47.0,46.79,46.97,21008.0,40.2742,40.4204,40.2398,40.3946,21008.0
2016-11-22 10:30:00,46.97,47.08,46.96,46.98,147467.0,40.3946,40.4892,40.386,40.4032,147467.0
2016-11-22 11:00:00,46.99,47.05,46.81,46.81,17318.0,40.4118,40.4634,40.257,40.257,17318.0
2016-11-22 11:30:00,46.82,46.84,46.73,46.84,38348.0,40.2656,40.2828,40.1882,40.2828,38348.0
2016-11-22 12:00:00,46.81,46.88,46.77,46.85,28758.0,40.257,40.3172,40.2226,40.2914,28758.0
2016-11-22 12:30:00,46.83,46.95,46.83,46.86,17422.0,40.2742,40.3774,40.2742,40.3,17422.0
2016-11-22 13:00:00,46.87,46.99,46.87,46.91,18731.0,40.3086,40.4118,40.3086,40.343,18731.0
2016-11-22 13:30:00,46.91,46.98,46.82,46.83,36454.0,40.343,40.4032,40.2656,40.2742,36454.0
2016-11-22 14:00:00,46.82,46.86,46.77,46.86,41047.0,40.2656,40.3,40.2226,40.3,41047.0
2016-11-22 14:30:00,46.87,46.99,46.86,46.91,83320.0,40.3086,40.4118,40.3,40.343,83320.0
2016-11-22 15:00:00,46.92,47.01,46.91,46.94,178783.0,40.3516,40.429,40.343,40.3688,178783.0
2016-11-22 15:30:00,46.96,47.04,46.93,46.99,187672.0,40.386,40.4548,40.3602,40.4118,187672.0
2016-11-23 09:30:00,47.02,47.27,47.0,47.17,97009.0,40.4376,40.6526,40.4204,40.5666,97009.0
2016-11-23 10:00:00,47.21,47.34,47.16,47.25,53236.0,40.601,40.7128,40.558,40.6354,53236.0
2016-11-23 10:30:00,47.26,47.41,47.24,47.38,115730.0,40.644,40.773,40.6268,40.7472,115730.0
2016-11-23 11:00:00,47.36,47.36,47.07,47.14,99285.0,40.73,40.73,40.4806,40.5408,99285.0
2016-11-23 11:30:00,47.13,47.37,47.13,47.36,176599.0,40.5322,40.7386,40.5322,40.73,176599.0
2016-11-23 12:00:00,47.37,47.41,47.32,47.4,20459.0,40.7386,40.773,40.6956,40.7644,20459.0
2016-11-23 12:30:00,47.4,47.41,47.29,47.3,29237.0,40.7644,40.773,40.6698,40.6784,29237.0
2016-11-23 13:00:00,47.3,47.3,47.19,47.2,119499.0,40.6784,40.6784,40.5838,40.5924,119499.0
2016-11-23 13:30:00,47.21,47.39,47.21,47.35,54391.0,40.601,40.7558,40.601,40.7214,54391.0
2016-11-23 14:00:00,47.34,47.39,47.26,47.31,46040.0,40.7128,40.7558,40.644,40.687,46040.0
2016-11-23 14:30:00,47.31,47.35,47.28,47.28,24525.0,40.687,40.7214,40.6612,40.6612,24525.0
2016-11-23 15:00:00,47.29,47.34,47.28,47.33,47479.0,40.6698,40.7128,40.6612,40.7042,47479.0
2016-11-23 15:30:00,47.34,47.43,47.31,47.43,199471.0,40.7128,40.7902,40.687,40.7902,199471.0
2016-11-25 09:30:00,47.5,47.5,46.93,47.22,36203.0,40.8504,40.8504,40.3602,40.6096,36203.0
2016-11-25 10:00:00,47.26,47.27,47.09,47.19,37074.0,40.644,40.6526,40.4978,40.5838,37074.0
2016-11-25 10:30:00,47.19,47.44,47.18,47.38,23654.0,40.5838,40.7988,40.5752,40.7472,23654.0
2016-11-25 11:00:00,47.36,47.42,47.29,47.4,49873.0,40.73,40.7816,40.6698,40.7644,49873.0
2016-11-25 11:30:00,47.41,47.52,47.4,47.45,84169.0,40.773,40.8676,40.7644,40.8074,84169.0
2016-11-25 12:00:00,47.45,47.45,47.3,47.38,154510.0,40.8074,40.8074,40.6784,40.7472,154510.0
2016-11-25 12:30:00,47.38,47.45,47.31,47.43,86472.0,40.7472,40.8074,40.687,40.7902,86472.0
2016-11-28 09:30:00,47.24,47.48,47.16,47.21,26384.0,40.6268,40.8332,40.558,40.601,26384.0
2016-11-28 10:00:00,47.2,47.23,46.91,46.98,62240.0,40.5924,40.6182,40.343,40.4032,62240.0
2016-11-28 10:30:00,46.97,47.02,46.8,46.8,35137.0,40.3946,40.4376,40.2484,40.2484,35137.0
2016-11-28 11:00:00,46.8,46.83,46.74,46.78,75041.0,40.2484,40.2742,40.1968,40.2312,75041.0
2016-11-28 11:30:00,46.78,46.87,46.78,46.86,71863.0,40.2312,40.3086,40.2312,40.3,71863.0
2016-11-28 12:00:00,46.86,46.91,46.79,46.9,71699.0,40.3,40.343,40.2398,40.3344,71699.0
2016-11-28 12:30:00,46.89,46.98,46.79,46.88,27302.0,40.3258,40.4032,40.2398,40.3172,27302.0
2016-11-28 13:00:00,46.87,46.87,46.8,46.87,23378.0,40.3086,40.3086,40.2484,40.3086,23378.0
2016-11-28 13:30:00,46.89,46.97,46.87,46.94,32736.0,40.3258,40.3946,40.3086,40.3688,32736.0
2016-11-28 14:00:00,46.94,47.0,46.89,46.9,26059.0,40.3688,40.4204,40.3258,40.3344,26059.0
2016-11-28 14:30:00,46.89,46.95,46.86,46.9,39913.0,40.3258,40.3774,40.3,40.3344,39913.0
2016-11-28 15:00:00,46.9,46.91,46.71,46.76,86742.0,40.3344,40.343,40.171,40.214,86742.0
2016-11-28 15:30:00,46.75,46.76,46.68,46.72,162408.0,40.2054,40.214,40.1452,40.1796,162408.0
2016-11-29 09:30:00,46.73,47.1,46.73,46.97,79081.0,40.1882,40.5064,40.1882,40.3946,79081.0
2016-11-29 10:00:00,47.0,47.03,46.79,46.8,57001.0,40.4204,40.4462,40.2398,40.2484,57001.0
2016-11-29 10:30:00,46.81,46.88,46.77,46.88,51458.0,40.257,40.3172,40.2226,40.3172,51458.0
2016-11-29 11:00:00,46.89,47.0,46.86,46.95,115326.0,40.3258,40.4204,40.3,40.3774,115326.0
2016-11-29 11:30:00,46.95,47.06,46.93,47.03,208565.0,40.3774,40.472,40.3602,40.4462,208565.0
2016-11-29 12:00:00,47.04,47.09,47.0,47.03,53370.0,40.4548,40.4978,40.4204,40.4462,53370.0
2016-11-29 12:30:00,47.02,47.06,47.0,47.04,51333.0,40.4376,40.472,40.4204,40.4548,51333.0
2016-11-29 13:00:00,47.04,47.05,47.0,47.02,64525.0,40.4548,40.4634,40.4204,40.4376,64525.0
2016-11-29 13:30:00,47.02,47.05,46.98,47.04,95731.0,40.4376,40.4634,40.4032,40.4548,95731.0
2016-11-29 14:00:00,47.05,47.11,47.0,47.01,74396.0,40.4634,40.515,40.4204,40.429,74396.0
2016-11-29 14:30:00,47.01,47.06,46.98,46.99,90313.0,40.429,40.472,40.4032,40.4118,90313.0
2016-11-29 15:00:00,47.0,47.02,46.95,47.0,81268.0,40.4204,40.4376,40.3774,40.4204,81268.0
2016-11-29 15:30:00,47.0,47.02,46.94,47.0,283706.0,40.4204,40.4376,40.3688,40.4204,283706.0
2016-11-30 09:30:00,47.21,47.21,46.63,46.74,96062.0,40.7435,40.7435,40.2429,40.3379,96062.0
2016-11-30 10:00:00,46.74,46.84,46.7,46.71,106001.0,40.3379,40.4242,40.3033,40.312,106001.0
2016-11-30 10:30:00,46.71,47.03,46.7,46.8,165399.0,40.312,40.5881,40.3033,40.3896,165399.0
2016-11-30 11:00:00,46.79,46.81,46.45,46.53,295369.0,40.381,40.3983,40.0876,40.1566,295369.0
2016-11-30 11:30:00,46.53,46.59,46.4,46.48,91303.0,40.1566,40.2084,40.0444,40.1135,91303.0
2016-11-30 12:00:00,46.5,46.62,46.45,46.56,129277.0,40.1307,40.2343,40.0876,40.1825,129277.0
2016-11-30 12:30:00,46.55,46.72,46.45,46.45,107472.0,40.1739,40.3206,40.0876,40.0876,107472.0
2016-11-30 13:00:00,46.49,46.53,46.44,46.48,76177.0,40.1221,40.1566,40.0789,40.1135,76177.0
2016-11-30 13:30:00,46.48,46.54,46.35,46.35,63533.0,40.1135,40.1653,40.0013,40.0013,63533.0
2016-11-30 14:00:00,46.38,46.39,45.83,45.83,151847.0,40.0272,40.0358,39.5525,39.5525,151847.0
2016-11-30 14:30:00,45.84,45.87,45.66,45.73,216476.0,39.5611,39.587,39.4058,39.4662,216476.0
2016-11-30 15:00:00,45.73,45.92,45.65,45.79,364502.0,39.4662,39.6302,39.3972,39.518,364502.0
2016-11-30 15:30:00,45.8,45.9,45.59,45.59,686098.0,39.5266,39.6129,39.3454,39.3454,686098.0
2016-12-01 09:30:00,45.65,45.69,45.29,45.34,95311.0,39.3972,39.4317,39.0865,39.1296,95311.0
2016-12-01 10:00:00,45.33,45.45,45.17,45.21,228808.0,39.121,39.2246,38.9829,39.0174,228808.0
2016-12-01 10:30:00,45.19,45.32,45.08,45.12,83783.0,39.0002,39.1124,38.9052,38.9398,83783.0
2016-12-01 11:00:00,45.13,45.25,45.04,45.08,213845.0,38.9484,39.0519,38.8707,38.9052,213845.0
2016-12-01 11:30:00,45.07,45.2,45.0,45.03,250399.0,38.8966,39.0088,38.8362,38.8621,250399.0
2016-12-01 12:00:00,45.04,45.17,44.94,45.08,232024.0,38.8707,38.9829,38.7844,38.9052,232024.0
2016-12-01 12:30:00,45.08,45.12,44.74,44.75,141381.0,38.9052,38.9398,38.6118,38.6204,141381.0
2016-12-01 13:00:00,44.75,44.76,44.59,44.64,85956.0,38.6204,38.6291,38.4823,38.5255,85956.0
2016-12-01 13:30:00,44.63,44.75,44.6,44.64,100329.0,38.5169,38.6204,38.491,38.5255,100329.0
2016-12-01 14:00:00,44.63,45.07,44.63,45.07,135330.0,38.5169,38.8966,38.5169,38.8966,135330.0
2016-12-01 14:30:00,45.07,45.11,44.98,44.98,155508.0,38.8966,38.9311,38.8189,38.8189,155508.0
2016-12-01 15:00:00,44.98,45.14,44.94,45.09,282432.0,38.8189,38.957,38.7844,38.9139,282432.0
2016-12-01 15:30:00,45.09,45.28,45.02,45.27,486652.0,38.9139,39.0778,38.8535,39.0692,486652.0
2016-12-02 09:30:00,45.29,45.43,45.21,45.35,142812.0,39.0865,39.2073,39.0174,39.1382,142812.0
2016-12-02 10:00:00,45.36,45.61,45.31,45.6,159615.0,39.1469,39.3626,39.1037,39.354,159615.0
2016-12-02 10:30:00,45.6,45.61,45.43,45.54,192783.0,39.354,39.3626,39.2073,39.3022,192783.0
2016-12-02 11:00:00,45.54,45.58,45.46,45.52,234446.0,39.3022,39.3367,39.2332,39.285,234446.0
2016-12-02 11:30:00,45.51,45.83,45.51,45.8,107434.0,39.2763,39.5525,39.2763,39.5266,107434.0
2016-12-02 12:00:00,45.79,45.84,45.74,45.82,152806.0,39.518,39.5611,39.4748,39.5439,152806.0
2016-12-02 12:30:00,45.82,45.83,45.48,45.54,173967.0,39.5439,39.5525,39.2504,39.3022,173967.0
2016-12-02 13:00:00,45.53,45.72,45.53,45.68,73700.0,39.2936,39.4576,39.2936,39.423,73700.0
2016-12-02 13:30:00,45.66,45.69,45.52,45.59,122577.0,39.4058,39.4317,39.285,39.3454,122577.0
2016-12-02 14:00:00,45.59,45.87,45.58,45.86,89664.0,39.3454,39.587,39.3367,39.5784,89664.0
2016-12-02 14:30:00,45.86,45.99,45.84,45.98,107163.0,39.5784,39.6906,39.5611,39.682,107163.0
2016-12-02 15:00:00,45.98,46.16,45.97,46.16,154969.0,39.682,39.8373,39.6733,39.8373,154969.0
2016-12-02 15:30:00,46.16,46.16,46.02,46.13,298551.0,39.8373,39.8373,39.7165,39.8114,298551.0
2016-12-05 09:30:00,46.29,46.49,46.29,46.41,33979.0,39.9495,40.1221,39.9495,40.0531,33979.0
2016-12-05 10:00:00,46.42,46.46,46.33,46.34,66146.0,40.0617,40.0962,39.984,39.9926,66146.0
2016-12-05 10:30:00,46.35,46.42,46.3,46.4,43283.0,40.0013,40.0617,39.9581,40.0444,43283.0
2016-12-05 11:00:00,46.39,46.54,46.37,46.53,42634.0,40.0358,40.1653,40.0185,40.1566,42634.0
2016-12-05 11:30:00,46.55,46.72,46.53,46.61,342100.0,40.1739,40.3206,40.1566,40.2257,342100.0
2016-12-05 12:00:00,46.61,46.61,46.49,46.56,41221.0,40.2257,40.2257,40.1221,40.1825,41221.0
2016-12-05 12:30:00,46.55,46.62,46.5,46.59,43049.0,40.1739,40.2343,40.1307,40.2084,43049.0
2016-12-05 13:00:00,46.57,46.6,46.56,46.6,40689.0,40.1911,40.217,40.1825,40.217,40689.0
2016-12-05 13:30:00,46.6,46.68,46.6,46.67,31412.0,40.217,40.2861,40.217,40.2774,31412.0
2016-12-05 14:00:00,46.66,46.67,46.46,46.49,112898.0,40.2688,40.2774,40.0962,40.1221,112898.0
2016-12-05 14:30:00,46.48,46.54,46.43,46.47,102464.0,40.1135,40.1653,40.0703,40.1048,102464.0
2016-12-05 15:00:00,46.47,46.53,46.45,46.46,92005.0,40.1048,40.1566,40.0876,40.0962,92005.0
2016-12-05 15:30:00,46.46,46.47,46.36,46.43,231547.0,40.0962,40.1048,40.0099,40.0703,231547.0
2016-12-06 09:30:00,46.52,46.7,46.43,46.53,93217.0,40.148,40.3033,40.0703,40.1566,93217.0
2016-12-06 10:00:00,46.52,46.69,46.5,46.63,78857.0,40.148,40.2947,40.1307,40.2429,78857.0
2016-12-06 10:30:00,46.63,46.66,46.6,46.65,34061.0,40.2429,40.2688,40.217,40.2602,34061.0
2016-12-06 11:00:00,46.64,46.69,46.61,46.63,62495.0,40.2516,40.2947,40.2257,40.2429,62495.0
2016-12-06 11:30:00,46.64,46.66,46.54,46.55,57340.0,40.2516,40.2688,40.1653,40.1739,57340.0
2016-12-06 12:00:00,46.55,46.69,46.54,46.68,31697.0,40.1739,40.2947,40.1653,40.2861,31697.0
2016-12-06 12:30:00,46.68,46.68,46.57,46.62,36341.0,40.2861,40.2861,40.1911,40.2343,36341.0
2016-12-06 13:00:00,46.61,46.67,46.58,46.6,44206.0,40.2257,40.2774,40.1998,40.217,44206.0
2016-12-06 13:30:00,46.6,46.63,46.58,46.6,72130.0,40.217,40.2429,40.1998,40.217,72130.0
2016-12-06 14:00:00,46.61,46.62,46.46,46.5,64759.0,40.2257,40.2343,40.0962,40.1307,64759.0
2016-12-06 14:30:00,46.5,46.57,46.47,46.55,87169.0,40.1307,40.1911,40.1048,40.1739,87169.0
2016-12-06 15:00:00,46.54,46.57,46.42,46.42,66456.0,40.1653,40.1911,40.0617,40.0617,66456.0
2016-12-06 15:30:00,46.43,46.61,46.41,46.59,203283.0,40.0703,40.2257,40.0531,40.2084,203283.0
2016-12-07 09:30:00,46.42,46.7,46.38,46.57,41614.0,40.0617,40.3033,40.0272,40.1911,41614.0
2016-12-07 10:00:00,46.57,46.75,46.57,46.71,37459.0,40.1911,40.3465,40.1911,40.312,37459.0
2016-12-07 10:30:00,46.72,46.74,46.5,46.67,130730.0,40.3206,40.3379,40.1307,40.2774,130730.0
2016-12-07 11:00:00,46.67,46.8,46.61,46.61,51322.0,40.2774,40.3896,40.2257,40.2257,51322.0
2016-12-07 11:30:00,46.59,46.83,46.59,46.75,17305.0,40.2084,40.4155,40.2084,40.3465,17305.0
2016-12-07 12:00:00,46.76,46.77,46.7,46.73,12352.0,40.3551,40.3637,40.3033,40.3292,12352.0
2016-12-07 12:30:00,46.72,46.75,46.69,46.73,18986.0,40.3206,40.3465,40.2947,40.3292,18986.0
2016-12-07 13:00:00,46.74,47.0,46.73,46.98,46856.0,40.3379,40.5622,40.3292,40.545,46856.0
2016-12-07 13:30:00,46.95,47.16,46.94,47.16,27704.0,40.5191,40.7003,40.5105,40.7003,27704.0
2016-12-07 14:00:00,47.16,47.27,47.12,47.17,52843.0,40.7003,40.7953,40.6658,40.709,52843.0
2016-12-07 14:30:00,47.17,47.31,47.13,47.31,187861.0,40.709,40.8298,40.6744,40.8298,187861.0
2016-12-07 15:00:00,47.3,47.45,47.24,47.42,133788.0,40.8212,40.9506,40.7694,40.9247,133788.0
2016-12-07 15:30:00,47.41,47.52,47.4,47.52,260725.0,40.9161,41.011,40.9075,41.011,260725.0
2016-12-08 09:30:00,47.66,48.0,47.47,47.95,86882.0,41.1318,41.4253,40.9679,41.3821,86882.0
2016-12-08 10:00:00,47.93,48.12,47.93,48.02,91741.0,41.3649,41.5288,41.3649,41.4425,91741.0
2016-12-08 10:30:00,48.03,48.17,47.95,48.1,95469.0,41.4512,41.572,41.3821,41.5116,95469.0
2016-12-08 11:00:00,48.1,48.34,48.09,48.26,92834.0,41.5116,41.7187,41.5029,41.6497,92834.0
2016-12-08 11:30:00,48.26,48.3,48.11,48.28,91481.0,41.6497,41.6842,41.5202,41.6669,91481.0
2016-12-08 12:00:00,48.28,48.44,48.22,48.42,67311.0,41.6669,41.805,41.6151,41.7877,67311.0
2016-12-08 12:30:00,48.42,48.54,48.42,48.43,67348.0,41.7877,41.8913,41.7877,41.7964,67348.0
2016-12-08 13:00:00,48.43,48.71,48.43,48.68,192274.0,41.7964,42.038,41.7964,42.0121,192274.0
2016-12-08 13:30:00,48.68,48.83,48.68,48.83,106215.0,42.0121,42.1416,42.0121,42.1416,106215.0
2016-12-08 14:00:00,48.82,48.83,48.54,48.55,92349.0,42.133,42.1416,41.8913,41.8999,92349.0
2016-12-08 14:30:00,48.55,48.77,48.54,48.76,149487.0,41.8999,42.0898,41.8913,42.0812,149487.0
2016-12-08 15:00:00,48.76,48.85,48.75,48.79,171421.0,42.0812,42.1588,42.0725,42.1071,171421.0
2016-12-08 15:30:00,48.8,48.9,48.79,48.84,464399.0,42.1157,42.202,42.1071,42.1502,464399.0
2016-12-09 09:30:00,48.76,48.92,48.76,48.85,73621.0,42.0812,42.2193,42.0812,42.1588,73621.0
2016-12-09 10:00:00,48.86,48.88,48.62,48.7,255438.0,42.1675,42.1847,41.9603,42.0294,255438.0
2016-12-09 10:30:00,48.71,48.72,48.47,48.52,75383.0,42.038,42.0466,41.8309,41.874,75383.0
2016-12-09 11:00:00,48.52,48.68,48.45,48.52,68077.0,41.874,42.0121,41.8136,41.874,68077.0
2016-12-09 11:30:00,48.53,48.64,48.31,48.32,69359.0,41.8827,41.9776,41.6928,41.7014,69359.0
2016-12-09 12:00:00,48.33,48.36,48.11,48.18,109528.0,41.7101,41.736,41.5202,41.5806,109528.0
2016-12-09 12:30:00,48.17,48.21,48.11,48.12,38634.0,41.572,41.6065,41.5202,41.5288,38634.0
2016-12-09 13:00:00,48.12,48.22,48.11,48.16,39258.0,41.5288,41.6151,41.5202,41.5634,39258.0
2016-12-09 13:30:00,48.17,48.22,48.1,48.13,55694.0,41.572,41.6151,41.5116,41.5375,55694.0
2016-12-09 14:00:00,48.13,48.18,48.1,48.11,62282.0,41.5375,41.5806,41.5116,41.5202,62282.0
2016-12-09 14:30:00,48.12,48.23,48.11,48.18,58366.0,41.5288,41.6238,41.5202,41.5806,58366.0
2016-12-09 15:00:00,48.19,48.25,48.17,48.21,75705.0,41.5892,41.641,41.572,41.6065,75705.0
2016-12-09 15:30:00,48.22,48.22,48.09,48.18,234409.0,41.6151,41.6151,41.5029,41.5806,234409.0
2016-12-12 09:30:00,48.18,48.53,47.97,48.43,56517.0,41.5806,41.8827,41.3994,41.7964,56517.0
2016-12-12 10:00:00,48.41,48.45,48.04,48.04,28458.0,41.7791,41.8136,41.4598,41.4598,28458.0
2016-12-12 10:30:00,48.04,48.15,47.77,47.79,41512.0,41.4598,41.5547,41.2268,41.244,41512.0
2016-12-12 11:00:00,47.77,47.88,47.72,47.74,68801.0,41.2268,41.3217,41.1836,41.2009,68801.0
2016-12-12 11:30:00,47.74,47.81,47.61,47.72,51242.0,41.2009,41.2613,41.0887,41.1836,51242.0
2016-12-12 12:00:00,47.71,47.71,47.55,47.62,43692.0,41.175,41.175,41.0369,41.0973,43692.0
2016-12-12 12:30:00,47.62,47.72,47.6,47.63,51411.0,41.0973,41.1836,41.0801,41.1059,51411.0
2016-12-12 13:00:00,47.62,47.81,47.62,47.75,38920.0,41.0973,41.2613,41.0973,41.2095,38920.0
2016-12-12 13:30:00,47.75,47.75,47.68,47.73,43646.0,41.2095,41.2095,41.1491,41.1923,43646.0
2016-12-12 14:00:00,47.73,47.83,47.72,47.78,46616.0,41.1923,41.2786,41.1836,41.2354,46616.0
2016-12-12 14:30:00,47.79,47.88,47.77,47.87,49637.0,41.244,41.3217,41.2268,41.3131,49637.0
2016-12-12 15:00:00,47.87,47.96,47.86,47.91,64583.0,41.3131,41.3907,41.3044,41.3476,64583.0
2016-12-12 15:30:00,47.91,47.91,47.85,47.88,154686.0,41.3476,41.3476,41.2958,41.3217,154686.0
2016-12-13 09:30:00,47.96,48.3,47.96,48.24,55885.0,41.3907,41.6842,41.3907,41.6324,55885.0
2016-12-13 10:00:00,48.23,48.28,48.03,48.16,79899.0,41.6238,41.6669,41.4512,41.5634,79899.0
2016-12-13 10:30:00,48.14,48.2,47.97,48.16,45863.0,41.5461,41.5979,41.3994,41.5634,45863.0
2016-12-13 11:00:00,48.16,48.22,48.12,48.21,39898.0,41.5634,41.6151,41.5288,41.6065,39898.0
2016-12-13 11:30:00,48.2,48.26,48.17,48.24,31702.0,41.5979,41.6497,41.572,41.6324,31702.0
2016-12-13 12:00:00,48.24,48.27,48.14,48.16,50131.0,41.6324,41.6583,41.5461,41.5634,50131.0
2016-12-13 12:30:00,48.15,48.26,48.12,48.22,23903.0,41.5547,41.6497,41.5288,41.6151,23903.0
2016-12-13 13:00:00,48.23,48.31,48.19,48.3,24806.0,41.6238,41.6928,41.5892,41.6842,24806.0
2016-12-13 13:30:00,48.3,48.3,48.2,48.23,25805.0,41.6842,41.6842,41.5979,41.6238,25805.0
2016-12-13 14:00:00,48.23,48.27,48.18,48.19,33683.0,41.6238,41.6583,41.5806,41.5892,33683.0
2016-12-13 14:30:00,48.17,48.29,48.15,48.27,32737.0,41.572,41.6755,41.5547,41.6583,32737.0
2016-12-13 15:00:00,48.26,48.29,48.18,48.21,41496.0,41.6497,41.6755,41.5806,41.6065,41496.0
2016-12-13 15:30:00,48.22,48.35,48.21,48.34,175636.0,41.6151,41.7273,41.6065,41.7187,175636.0
2016-12-14 09:30:00,48.44,48.68,48.11,48.11,42368.0,41.805,42.0121,41.5202,41.5202,42368.0
2016-12-14 10:00:00,48.13,48.2,47.75,47.85,85654.0,41.5375,41.5979,41.2095,41.2958,85654.0
2016-12-14 10:30:00,47.85,47.9,47.58,47.82,223260.0,41.2958,41.339,41.0628,41.2699,223260.0
2016-12-14 11:00:00,47.86,48.1,47.82,48.05,143817.0,41.3044,41.5116,41.2699,41.4684,143817.0
2016-12-14 11:30:00,48.04,48.05,47.74,47.82,61368.0,41.4598,41.4684,41.2009,41.2699,61368.0
2016-12-14 12:00:00,47.82,48.0,47.77,48.0,35976.0,41.2699,41.4253,41.2268,41.4253,35976.0
2016-12-14 12:30:00,47.99,48.1,47.98,48.09,25286.0,41.4166,41.5116,41.408,41.5029,25286.0
2016-12-14 13:00:00,48.09,48.15,48.08,48.11,38091.0,41.5029,41.5547,41.4943,41.5202,38091.0
2016-12-14 13:30:00,48.11,48.12,48.01,48.05,40310.0,41.5202,41.5288,41.4339,41.4684,40310.0
2016-12-14 14:00:00,48.03,48.15,47.63,47.63,107994.0,41.4512,41.5547,41.1059,41.1059,107994.0
2016-12-14 14:30:00,47.64,47.85,47.35,47.36,171362.0,41.1146,41.2958,40.8643,40.8729,171362.0
2016-12-14 15:00:00,47.36,47.92,47.31,47.89,285277.0,40.8729,41.3562,40.8298,41.3303,285277.0
2016-12-14 15:30:00,47.89,48.08,47.68,47.78,383270.0,41.3303,41.4943,41.1491,41.2354,383270.0
2016-12-15 09:30:00,47.75,47.81,47.3,47.79,72729.0,41.2095,41.2613,40.8212,41.244,72729.0
2016-12-15 10:00:00,47.83,47.88,47.57,47.64,133133.0,41.2786,41.3217,41.0542,41.1146,133133.0
2016-12-15 10:30:00,47.64,47.73,47.6,47.65,77647.0,41.1146,41.1923,41.0801,41.1232,77647.0
2016-12-15 11:00:00,47.65,47.72,47.59,47.6,77164.0,41.1232,41.1836,41.0714,41.0801,77164.0
2016-12-15 11:30:00,47.61,47.64,47.53,47.56,57740.0,41.0887,41.1146,41.0196,41.0455,57740.0
2016-12-15 12:00:00,47.56,47.58,47.4,47.41,62875.0,41.0455,41.0628,40.9075,40.9161,62875.0
2016-12-15 12:30:00,47.41,47.41,47.18,47.2,57759.0,40.9161,40.9161,40.7176,40.7348,57759.0
2016-12-15 13:00:00,47.21,47.24,47.12,47.18,63610.0,40.7435,40.7694,40.6658,40.7176,63610.0
2016-12-15 13:30:00,47.18,47.2,46.86,46.95,118082.0,40.7176,40.7348,40.4414,40.5191,118082.0
2016-12-15 14:00:00,46.96,47.02,46.74,46.84,238354.0,40.5277,40.5795,40.3379,40.4242,238354.0
2016-12-15 14:30:00,46.83,46.98,46.83,46.96,91436.0,40.4155,40.545,40.4155,40.5277,91436.0
2016-12-15 15:00:00,46.95,47.06,46.94,47.05,173681.0,40.5191,40.614,40.5105,40.6054,173681.0
2016-12-15 15:30:00,47.05,47.19,47.03,47.09,392547.0,40.6054,40.7262,40.5881,40.6399,392547.0
2016-12-16 09:30:00,47.06,47.27,47.03,47.08,222717.0,40.614,40.7953,40.5881,40.6313,222717.0
2016-12-16 10:00:00,47.08,47.37,47.04,47.27,100501.0,40.6313,40.8816,40.5968,40.7953,100501.0
2016-12-16 10:30:00,47.27,47.35,47.21,47.22,68311.0,40.7953,40.8643,40.7435,40.7521,68311.0
2016-12-16 11:00:00,47.22,47.23,46.96,46.97,73550.0,40.7521,40.7607,40.5277,40.5364,73550.0
2016-12-16 11:30:00,46.96,47.25,46.94,47.25,51787.0,40.5277,40.778,40.5105,40.778,51787.0
2016-12-16 12:00:00,47.25,47.28,47.09,47.12,34018.0,40.778,40.8039,40.6399,40.6658,34018.0
2016-12-16 12:30:00,47.12,47.12,46.94,47.03,52346.0,40.6658,40.6658,40.5105,40.5881,52346.0
2016-12-16 13:00:00,47.02,47.02,46.93,46.94,39041.0,40.5795,40.5795,40.5018,40.5105,39041.0
2016-12-16 13:30:00,46.95,47.11,46.94,47.1,40632.0,40.5191,40.6572,40.5105,40.6485,40632.0
2016-12-16 14:00:00,47.1,47.1,47.01,47.04,56354.0,40.6485,40.6485,40.5709,40.5968,56354.0
2016-12-16 14:30:00,47.04,47.09,46.99,47.08,39369.0,40.5968,40.6399,40.5536,40.6313,39369.0
2016-12-16 15:00:00,47.09,47.12,47.04,47.12,52458.0,40.6399,40.6658,40.5968,40.6658,52458.0
2016-12-16 15:30:00,47.12,47.28,47.07,47.21,369887.0,40.6658,40.8039,40.6227,40.7435,369887.0
2016-12-19 09:30:00,47.24,47.39,47.12,47.22,87846.0,40.7694,40.8988,40.6658,40.7521,87846.0
2016-12-19 10:00:00,47.23,47.23,46.99,47.13,79890.0,40.7607,40.7607,40.5536,40.6744,79890.0
2016-12-19 10:30:00,47.13,47.27,47.13,47.15,62548.0,40.6744,40.7953,40.6744,40.6917,62548.0
2016-12-19 11:00:00,47.16,47.19,46.99,47.05,89437.0,40.7003,40.7262,40.5536,40.6054,89437.0
2016-12-19 11:30:00,47.06,47.08,46.92,47.0,67924.0,40.614,40.6313,40.4932,40.5622,67924.0
2016-12-19 12:00:00,47.0,47.07,46.97,47.04,30816.0,40.5622,40.6227,40.5364,40.5968,30816.0
2016-12-19 12:30:00,47.05,47.09,46.99,47.0,34836.0,40.6054,40.6399,40.5536,40.5622,34836.0
2016-12-19 13:00:00,47.01,47.08,46.96,47.08,36563.0,40.5709,40.6313,40.5277,40.6313,36563.0
2016-12-19 13:30:00,47.08,47.11,47.0,47.02,56150.0,40.6313,40.6572,40.5622,40.5795,56150.0
2016-12-19 14:00:00,47.03,47.24,47.01,47.23,55193.0,40.5881,40.7694,40.5709,40.7607,55193.0
2016-12-19 14:30:00,47.22,47.33,47.21,47.28,111455.0,40.7521,40.847,40.7435,40.8039,111455.0
2016-12-19 15:00:00,47.27,47.31,47.17,47.24,82992.0,40.7953,40.8298,40.709,40.7694,82992.0
2016-12-19 15:30:00,47.23,47.24,47.07,47.12,424654.0,40.7607,40.7694,40.6227,40.6658,424654.0
2016-12-20 09:30:00,47.17,47.27,46.9,47.02,38646.0,40.709,40.7953,40.4759,40.5795,38646.0
2016-12-20 10:00:00,47.04,47.04,46.82,46.82,35021.0,40.5968,40.5968,40.4069,40.4069,35021.0
2016-12-20 10:30:00,46.84,46.94,46.77,46.89,40969.0,40.4242,40.5105,40.3637,40.4673,40969.0
2016-12-20 11:00:00,46.89,46.94,46.79,46.85,36871.0,40.4673,40.5105,40.381,40.4328,36871.0
2016-12-20 11:30:00,46.85,46.87,46.71,46.83,79519.0,40.4328,40.45,40.312,40.4155,79519.0
2016-12-20 12:00:00,46.84,46.94,46.81,46.92,20278.0,40.4242,40.5105,40.3983,40.4932,20278.0
2016-12-20 12:30:00,46.93,46.99,46.9,46.96,24445.0,40.5018,40.5536,40.4759,40.5277,24445.0
2016-12-20 13:00:00,46.95,46.98,46.9,46.97,32977.0,40.5191,40.545,40.4759,40.5364,32977.0
2016-12-20 13:30:00,46.97,47.02,46.9,47.02,81097.0,40.5364,40.5795,40.4759,40.5795,81097.0
2016-12-20 14:00:00,47.02,47.04,46.84,46.85,65196.0,40.5795,40.5968,40.4242,40.4328,65196.0
2016-12-20 14:30:00,46.84,46.85,46.75,46.78,43957.0,40.4242,40.4328,40.3465,40.3724,43957.0
2016-12-20 15:00:00,46.78,46.8,46.75,46.77,67666.0,40.3724,40.3896,40.3465,40.3637,67666.0
2016-12-20 15:30:00,46.77,46.79,46.72,46.74,204272.0,40.3637,40.381,40.3206,40.3379,204272.0
2016-12-21 09:30:00,46.75,46.96,46.61,46.9,27521.0,40.3465,40.5277,40.2257,40.4759,27521.0
2016-12-21 10:00:00,46.9,47.0,46.76,46.77,45281.0,40.4759,40.5622,40.3551,40.3637,45281.0
2016-12-21 10:30:00,46.76,46.82,46.68,46.79,34365.0,40.3551,40.4069,40.2861,40.381,34365.0
2016-12-21 11:00:00,46.78,46.89,46.77,46.86,28320.0,40.3724,40.4673,40.3637,40.4414,28320.0
2016-12-21 11:30:00,46.86,47.0,46.83,46.94,39490.0,40.4414,40.5622,40.4155,40.5105,39490.0
2016-12-21 12:00:00,46.93,47.04,46.93,47.03,26409.0,40.5018,40.5968,40.5018,40.5881,26409.0
2016-12-21 12:30:00,47.02,47.04,46.94,47.03,38974.0,40.5795,40.5968,40.5105,40.5881,38974.0
2016-12-21 13:00:00,47.03,47.04,46.89,46.9,72735.0,40.5881,40.5968,40.4673,40.4759,72735.0
2016-12-21 13:30:00,46.9,46.95,46.86,46.89,38178.0,40.4759,40.5191,40.4414,40.4673,38178.0
2016-12-21 14:00:00,46.89,46.91,46.75,46.77,45527.0,40.4673,40.4846,40.3465,40.3637,45527.0
2016-12-21 14:30:00,46.77,46.85,46.75,46.85,34053.0,40.3637,40.4328,40.3465,40.4328,34053.0
2016-12-21 15:00:00,46.84,46.94,46.82,46.94,80582.0,40.4242,40.5105,40.4069,40.5105,80582.0
2016-12-21 15:30:00,46.94,47.09,46.9,46.98,264252.0,40.5105,40.6399,40.4759,40.545,264252.0
2016-12-22 09:30:00,46.89,46.89,46.5,46.59,34019.0,40.4673,40.4673,40.1307,40.2084,34019.0
2016-12-22 10:00:00,46.6,46.61,46.23,46.36,38336.0,40.217,40.2257,39.8977,40.0099,38336.0
2016-12-22 10:30:00,46.36,46.41,46.3,46.34,15890.0,40.0099,40.0531,39.9581,39.9926,15890.0
2016-12-22 11:00:00,46.34,46.47,46.34,46.4,21318.0,39.9926,40.1048,39.9926,40.0444,21318.0
2016-12-22 11:30:00,46.39,46.4,46.29,46.34,16050.0,40.0358,40.0444,39.9495,39.9926,16050.0
2016-12-22 12:00:00,46.35,46.37,46.27,46.34,11032.0,40.0013,40.0185,39.9322,39.9926,11032.0
2016-12-22 12:30:00,46.35,46.4,46.34,46.35,10807.0,40.0013,40.0444,39.9926,40.0013,10807.0
2016-12-22 13:00:00,46.32,46.33,46.26,46.28,14059.0,39.9754,39.984,39.9236,39.9409,14059.0
2016-12-22 13:30:00,46.28,46.44,46.27,46.37,17611.0,39.9409,40.0789,39.9322,40.0185,17611.0
2016-12-22 14:00:00,46.36,46.37,46.25,46.25,26111.0,40.0099,40.0185,39.915,39.915,26111.0
2016-12-22 14:30:00,46.26,46.28,46.22,46.25,26580.0,39.9236,39.9409,39.8891,39.915,26580.0
2016-12-22 15:00:00,46.25,46.33,46.24,46.29,50082.0,39.915,39.984,39.9063,39.9495,50082.0
2016-12-22 15:30:00,46.29,46.3,46.18,46.24,165067.0,39.9495,39.9581,39.8546,39.9063,165067.0
2016-12-23 09:30:00,46.27,46.39,46.15,46.32,39562.0,39.9322,40.0358,39.8287,39.9754,39562.0
2016-12-23 10:00:00,46.32,46.34,46.23,46.28,37478.0,39.9754,39.9926,39.8977,39.9409,37478.0
2016-12-23 10:30:00,46.27,46.33,46.17,46.23,78214.0,39.9322,39.984,39.8459,39.8977,78214.0
2016-12-23 11:00:00,46.23,46.24,46.11,46.15,50857.0,39.8977,39.9063,39.7941,39.8287,50857.0
2016-12-23 11:30:00,46.15,46.22,46.11,46.16,49319.0,39.8287,39.8891,39.7941,39.8373,49319.0
2016-12-23 12:00:00,46.17,46.35,46.15,46.27,45080.0,39.8459,40.0013,39.8287,39.9322,45080.0
2016-12-23 12:30:00,46.27,46.3,46.23,46.28,25524.0,39.9322,39.9581,39.8977,39.9409,25524.0
2016-12-23 13:00:00,46.27,46.33,46.26,46.27,47715.0,39.9322,39.984,39.9236,39.9322,47715.0
2016-12-23 13:30:00,46.28,46.36,46.28,46.35,17765.0,39.9409,40.0099,39.9409,40.0013,17765.0
2016-12-23 14:00:00,46.34,46.45,46.34,46.35,21663.0,39.9926,40.0876,39.9926,40.0013,21663.0
2016-12-23 14:30:00,46.36,46.38,46.34,46.35,19642.0,40.0099,40.0272,39.9926,40.0013,19642.0
2016-12-23 15:00:00,46.36,46.4,46.33,46.36,57461.0,40.0099,40.0444,39.984,40.0099,57461.0
2016-12-23 15:30:00,46.37,46.41,46.33,46.35,116929.0,40.0185,40.0531,39.984,40.0013,116929.0
2016-12-27 09:30:00,46.5,46.75,46.5,46.65,26876.0,40.1307,40.3465,40.1307,40.2602,26876.0
2016-12-27 10:00:00,46.66,46.7,46.47,46.49,25943.0,40.2688,40.3033,40.1048,40.1221,25943.0
2016-12-27 10:30:00,46.5,46.5,46.36,46.4,24662.0,40.1307,40.1307,40.0099,40.0444,24662.0
2016-12-27 11:00:00,46.41,46.43,46.26,46.36,33409.0,40.0531,40.0703,39.9236,40.0099,33409.0
2016-12-27 11:30:00,46.37,46.4,46.27,46.28,20008.0,40.0185,40.0444,39.9322,39.9409,20008.0
2016-12-27 12:00:00,46.29,46.36,46.28,46.29,22379.0,39.9495,40.0099,39.9409,39.9495,22379.0
2016-12-27 12:30:00,46.29,46.31,46.27,46.3,15106.0,39.9495,39.9668,39.9322,39.9581,15106.0
2016-12-27 13:00:00,46.3,46.43,46.28,46.42,37721.0,39.9581,40.0703,39.9409,40.0617,37721.0
2016-12-27 13:30:00,46.43,46.46,46.41,46.45,14932.0,40.0703,40.0962,40.0531,40.0876,14932.0
2016-12-27 14:00:00,46.46,46.59,46.42,46.52,25633.0,40.0962,40.2084,40.0617,40.148,25633.0
2016-12-27 14:30:00,46.52,46.54,46.51,46.51,19013.0,40.148,40.1653,40.1394,40.1394,19013.0
2016-12-27 15:00:00,46.51,46.54,46.49,46.51,22851.0,40.1394,40.1653,40.1221,40.1394,22851.0
2016-12-27 15:30:00,46.5,46.51,46.41,46.44,77154.0,40.1307,40.1394,40.0531,40.0789,77154.0
2016-12-28 09:30:00,46.64,46.69,46.13,46.2,79481.0,40.2516,40.2947,39.8114,39.8718,79481.0
2016-12-28 10:00:00,46.21,46.32,45.94,45.97,137310.0,39.8805,39.9754,39.6474,39.6733,137310.0
2016-12-28 10:30:00,45.97,46.1,45.97,46.1,163063.0,39.6733,39.7855,39.6733,39.7855,163063.0
2016-12-28 11:00:00,46.1,46.18,46.06,46.07,65429.0,39.7855,39.8546,39.751,39.7596,65429.0
2016-12-28 11:30:00,46.08,46.1,46.02,46.06,46757.0,39.7683,39.7855,39.7165,39.751,46757.0
2016-12-28 12:00:00,46.05,46.05,45.73,45.77,35086.0,39.7424,39.7424,39.4662,39.5007,35086.0
2016-12-28 12:30:00,45.77,45.79,45.67,45.76,56954.0,39.5007,39.518,39.4144,39.4921,56954.0
2016-12-28 13:00:00,45.75,45.8,45.7,45.7,33133.0,39.4835,39.5266,39.4403,39.4403,33133.0
2016-12-28 13:30:00,45.71,45.73,45.59,45.6,33447.0,39.4489,39.4662,39.3454,39.354,33447.0
2016-12-28 14:00:00,45.6,45.7,45.6,45.68,39280.0,39.354,39.4403,39.354,39.423,39280.0
2016-12-28 14:30:00,45.68,45.7,45.62,45.7,46367.0,39.423,39.4403,39.3713,39.4403,46367.0
2016-12-28 15:00:00,45.7,45.76,45.7,45.75,83455.0,39.4403,39.4921,39.4403,39.4835,83455.0
2016-12-28 15:30:00,45.75,45.76,45.69,45.7,155927.0,39.4835,39.4921,39.4317,39.4403,155927.0
2016-12-29 09:30:00,45.65,45.97,45.65,45.78,45382.0,39.3972,39.6733,39.3972,39.5094,45382.0
2016-12-29 10:00:00,45.76,45.89,45.76,45.81,70257.0,39.4921,39.6043,39.4921,39.5352,70257.0
2016-12-29 10:30:00,45.82,45.83,45.49,45.5,82200.0,39.5439,39.5525,39.2591,39.2677,82200.0
2016-12-29 11:00:00,45.51,45.61,45.41,45.5,41695.0,39.2763,39.3626,39.19,39.2677,41695.0
2016-12-29 11:30:00,45.48,45.51,45.31,45.31,107738.0,39.2504,39.2763,39.1037,39.1037,107738.0
2016-12-29 12:00:00,45.32,45.47,45.25,45.41,59947.0,39.1124,39.2418,39.0519,39.19,59947.0
2016-12-29 12:30:00,45.4,45.44,45.28,45.37,55726.0,39.1814,39.2159,39.0778,39.1555,55726.0
2016-12-29 13:00:00,45.37,45.39,45.3,45.36,62344.0,39.1555,39.1728,39.0951,39.1469,62344.0
2016-12-29 13:30:00,45.35,45.4,45.3,45.36,80945.0,39.1382,39.1814,39.0951,39.1469,80945.0
2016-12-29 14:00:00,45.37,45.51,45.36,45.47,50376.0,39.1555,39.2763,39.1469,39.2418,50376.0
2016-12-29 14:30:00,45.47,45.5,45.41,45.47,45471.0,39.2418,39.2677,39.19,39.2418,45471.0
2016-12-29 15:00:00,45.46,45.51,45.43,45.47,62565.0,39.2332,39.2763,39.2073,39.2418,62565.0
2016-12-29 15:30:00,45.46,45.54,45.42,45.51,182358.0,39.2332,39.3022,39.1987,39.2763,182358.0
2016-12-30 09:30:00,45.68,45.69,45.11,45.11,53355.0,39.423,39.4317,38.9311,38.9311,53355.0
2016-12-30 10:00:00,45.09,45.27,45.07,45.26,49047.0,38.9139,39.0692,38.8966,39.0606,49047.0
2016-12-30 10:30:00,45.25,45.38,45.23,45.37,47476.0,39.0519,39.1641,39.0347,39.1555,47476.0
2016-12-30 11:00:00,45.36,45.4,45.3,45.35,34905.0,39.1469,39.1814,39.0951,39.1382,34905.0
2016-12-30 11:30:00,45.34,45.37,45.29,45.31,26439.0,39.1296,39.1555,39.0865,39.1037,26439.0
2016-12-30 12:00:00,45.3,45.36,45.26,45.33,89979.0,39.0951,39.1469,39.0606,39.121,89979.0
2016-12-30 12:30:00,45.3,45.37,45.28,45.33,54184.0,39.0951,39.1555,39.0778,39.121,54184.0
2016-12-30 13:00:00,45.33,45.42,45.32,45.37,17055.0,39.121,39.1987,39.1124,39.1555,17055.0
2016-12-30 13:30:00,45.37,45.38,45.29,45.31,35132.0,39.1555,39.1641,39.0865,39.1037,35132.0
2016-12-30 14:00:00,45.3,45.33,45.28,45.29,61449.0,39.0951,39.121,39.0778,39.0865,61449.0
2016-12-30 14:30:00,45.28,45.31,45.08,45.15,104972.0,39.0778,39.1037,38.9052,38.9656,104972.0
2016-12-30 15:00:00,45.15,45.4,45.1,45.4,174021.0,38.9656,39.1814,38.9225,39.1814,174021.0
2016-12-30 15:30:00,45.39,45.39,45.21,45.34,284676.0,39.1728,39.1728,39.0174,39.1296,284676.0
2017-01-03 09:30:00,45.67,46.11,45.58,45.71,138230.0,39.4144,39.7941,39.3367,39.4489,138230.0
2017-01-03 10:00:00,45.72,46.05,45.65,45.93,70061.0,39.4576,39.7424,39.3972,39.6388,70061.0
2017-01-03 10:30:00,45.93,45.97,45.67,45.73,129251.0,39.6388,39.6733,39.4144,39.4662,129251.0
2017-01-03 11:00:00,45.73,45.77,45.54,45.62,174694.0,39.4662,39.5007,39.3022,39.3713,174694.0
2017-01-03 11:30:00,45.62,45.75,45.57,45.74,63006.0,39.3713,39.4835,39.3281,39.4748,63006.0
2017-01-03 12:00:00,45.77,45.97,45.72,45.93,119417.0,39.5007,39.6733,39.4576,39.6388,119417.0
2017-01-03 12:30:00,45.94,46.03,45.85,45.98,49026.0,39.6474,39.7251,39.5698,39.682,49026.0
2017-01-03 13:00:00,45.98,46.01,45.86,45.91,30003.0,39.682,39.7078,39.5784,39.6215,30003.0
2017-01-03 13:30:00,45.92,45.93,45.82,45.87,46031.0,39.6302,39.6388,39.5439,39.587,46031.0
2017-01-03 14:00:00,45.87,46.07,45.87,46.04,85353.0,39.587,39.7596,39.587,39.7337,85353.0
2017-01-03 14:30:00,46.03,46.19,46.0,46.17,87697.0,39.7251,39.8632,39.6992,39.8459,87697.0
2017-01-03 15:00:00,46.16,46.21,46.09,46.18,145280.0,39.8373,39.8805,39.7769,39.8546,145280.0
2017-01-03 15:30:00,46.18,46.51,46.13,46.5,447963.0,39.8546,40.1394,39.8114,40.1307,447963.0
2017-01-04 09:30:00,46.75,47.01,46.64,46.96,101192.0,40.3465,40.5709,40.2516,40.5277,101192.0
2017-01-04 10:00:00,46.97,47.2,46.81,46.9,141410.0,40.5364,40.7348,40.3983,40.4759,141410.0
2017-01-04 10:30:00,46.89,46.98,46.77,46.78,85231.0,40.4673,40.545,40.3637,40.3724,85231.0
2017-01-04 11:00:00,46.79,46.93,46.75,46.91,95873.0,40.381,40.5018,40.3465,40.4846,95873.0
2017-01-04 11:30:00,46.91,47.03,46.89,46.91,84570.0,40.4846,40.5881,40.4673,40.4846,84570.0
2017-01-04 12:00:00,46.92,46.97,46.88,46.95,39779.0,40.4932,40.5364,40.4587,40.5191,39779.0
2017-01-04 12:30:00,46.96,47.01,46.94,46.94,36071.0,40.5277,40.5709,40.5105,40.5105,36071.0
2017-01-04 13:00:00,46.94,46.94,46.85,46.91,49399.0,40.5105,40.5105,40.4328,40.4846,49399.0
2017-01-04 13:30:00,46.91,46.96,46.87,46.94,38821.0,40.4846,40.5277,40.45,40.5105,38821.0
2017-01-04 14:00:00,46.94,47.05,46.89,46.91,108606.0,40.5105,40.6054,40.4673,40.4846,108606.0
2017-01-04 14:30:00,46.91,47.04,46.91,47.03,89266.0,40.4846,40.5968,40.4846,40.5881,89266.0
2017-01-04 15:00:00,47.02,47.06,46.98,46.98,96028.0,40.5795,40.614,40.545,40.545,96028.0
2017-01-04 15:30:00,46.98,47.23,46.98,47.2,364572.0,40.545,40.7607,40.545,40.7348,364572.0
2017-01-05 09:30:00,47.2,47.32,47.01,47.28,67171.0,40.7348,40.8384,40.5709,40.8039,67171.0
2017-01-05 10:00:00,47.28,47.59,47.25,47.56,67614.0,40.8039,41.0714,40.778,41.0455,67614.0
2017-01-05 10:30:00,47.56,47.57,47.44,47.57,68358.0,41.0455,41.0542,40.942,41.0542,68358.0
2017-01-05 11:00:00,47.55,47.58,47.29,47.3,117278.0,41.0369,41.0628,40.8125,40.8212,117278.0
2017-01-05 11:30:00,47.3,47.4,47.26,47.34,266263.0,40.8212,40.9075,40.7866,40.8557,266263.0
2017-01-05 12:00:00,47.34,47.35,47.19,47.3,82055.0,40.8557,40.8643,40.7262,40.8212,82055.0
2017-01-05 12:30:00,47.3,47.37,47.15,47.16,86729.0,40.8212,40.8816,40.6917,40.7003,86729.0
2017-01-05 13:00:00,47.17,47.24,47.12,47.13,40222.0,40.709,40.7694,40.6658,40.6744,40222.0
2017-01-05 13:30:00,47.13,47.28,47.12,47.24,80575.0,40.6744,40.8039,40.6658,40.7694,80575.0
2017-01-05 14:00:00,47.25,47.45,47.23,47.42,104275.0,40.778,40.9506,40.7607,40.9247,104275.0
2017-01-05 14:30:00,47.41,47.42,47.29,47.34,86260.0,40.9161,40.9247,40.8125,40.8557,86260.0
2017-01-05 15:00:00,47.34,47.49,47.34,47.46,104218.0,40.8557,40.9851,40.8557,40.9592,104218.0
2017-01-05 15:30:00,47.47,47.49,47.36,47.38,235297.0,40.9679,40.9851,40.8729,40.8902,235297.0
2017-01-06 09:30:00,47.38,47.5,47.25,47.4,88574.0,40.8902,40.9938,40.778,40.9075,88574.0
2017-01-06 10:00:00,47.35,47.37,47.12,47.14,47660.0,40.8643,40.8816,40.6658,40.6831,47660.0
2017-01-06 10:30:00,47.14,47.36,47.1,47.32,52961.0,40.6831,40.8729,40.6485,40.8384,52961.0
2017-01-06 11:00:00,47.32,47.36,47.26,47.32,19511.0,40.8384,40.8729,40.7866,40.8384,19511.0
2017-01-06 11:30:00,47.32,47.39,47.31,47.34,39395.0,40.8384,40.8988,40.8298,40.8557,39395.0
2017-01-06 12:00:00,47.34,47.36,47.27,47.36,13679.0,40.8557,40.8729,40.7953,40.8729,13679.0
2017-01-06 12:30:00,47.36,47.39,47.32,47.34,20786.0,40.8729,40.8988,40.8384,40.8557,20786.0
2017-01-06 13:00:00,47.35,47.36,47.25,47.26,22989.0,40.8643,40.8729,40.778,40.7866,22989.0
2017-01-06 13:30:00,47.25,47.36,47.24,47.32,17107.0,40.778,40.8729,40.7694,40.8384,17107.0
2017-01-06 14:00:00,47.31,47.35,47.21,47.22,25561.0,40.8298,40.8643,40.7435,40.7521,25561.0
2017-01-06 14:30:00,47.22,47.27,47.21,47.23,28252.0,40.7521,40.7953,40.7435,40.7607,28252.0
2017-01-06 15:00:00,47.24,47.27,47.22,47.23,48150.0,40.7694,40.7953,40.7521,40.7607,48150.0
2017-01-06 15:30:00,47.22,47.27,47.16,47.19,111021.0,40.7521,40.7953,40.7003,40.7262,111021.0
2017-01-09 09:30:00,47.3,47.3,46.88,47.03,34240.0,40.8212,40.8212,40.4587,40.5881,34240.0
2017-01-09 10:00:00,47.02,47.26,47.01,47.17,80732.0,40.5795,40.7866,40.5709,40.709,80732.0
2017-01-09 10:30:00,47.17,47.22,47.09,47.16,47710.0,40.709,40.7521,40.6399,40.7003,47710.0
2017-01-09 11:00:00,47.16,47.25,47.08,47.21,38052.0,40.7003,40.778,40.6313,40.7435,38052.0
2017-01-09 11:30:00,47.21,47.21,47.09,47.11,41308.0,40.7435,40.7435,40.6399,40.6572,41308.0
2017-01-09 12:00:00,47.12,47.16,47.08,47.12,38349.0,40.6658,40.7003,40.6313,40.6658,38349.0
2017-01-09 12:30:00,47.12,47.13,47.09,47.09,27162.0,40.6658,40.6744,40.6399,40.6399,27162.0
2017-01-09 13:00:00,47.09,47.14,47.08,47.12,70368.0,40.6399,40.6831,40.6313,40.6658,70368.0
2017-01-09 13:30:00,47.12,47.23,47.11,47.2,38247.0,40.6658,40.7607,40.6572,40.7348,38247.0
2017-01-09 14:00:00,47.2,47.26,47.12,47.15,77563.0,40.7348,40.7866,40.6658,40.6917,77563.0
2017-01-09 14:30:00,47.15,47.17,47.11,47.15,47734.0,40.6917,40.709,40.6572,40.6917,47734.0
2017-01-09 15:00:00,47.13,47.19,47.13,47.16,75181.0,40.6744,40.7262,40.6744,40.7003,75181.0
2017-01-09 15:30:00,47.15,47.17,47.06,47.06,120725.0,40.6917,40.709,40.614,40.614,120725.0
2017-01-10 09:30:00,47.21,47.89,46.89,47.74,225186.0,40.7435,41.3303,40.4673,41.2009,225186.0
2017-01-10 10:00:00,47.74,47.91,47.58,47.58,145704.0,41.2009,41.3476,41.0628,41.0628,145704.0
2017-01-10 10:30:00,47.59,47.78,47.56,47.7,71461.0,41.0714,41.2354,41.0455,41.1664,71461.0
2017-01-10 11:00:00,47.69,47.76,47.55,47.64,77258.0,41.1577,41.2181,41.0369,41.1146,77258.0
2017-01-10 11:30:00,47.65,47.83,47.63,47.8,76245.0,41.1232,41.2786,41.1059,41.2527,76245.0
2017-01-10 12:00:00,47.79,47.89,47.59,47.59,172259.0,41.244,41.3303,41.0714,41.0714,172259.0
2017-01-10 12:30:00,47.58,47.63,47.47,47.58,69309.0,41.0628,41.1059,40.9679,41.0628,69309.0
2017-01-10 13:00:00,47.57,47.73,47.55,47.68,150861.0,41.0542,41.1923,41.0369,41.1491,150861.0
2017-01-10 13:30:00,47.68,47.77,47.65,47.7,45749.0,41.1491,41.2268,41.1232,41.1664,45749.0
2017-01-10 14:00:00,47.7,47.75,47.54,47.75,73904.0,41.1664,41.2095,41.0283,41.2095,73904.0
2017-01-10 14:30:00,47.74,47.82,47.72,47.8,161808.0,41.2009,41.2699,41.1836,41.2527,161808.0
2017-01-10 15:00:00,47.8,47.81,47.76,47.81,89722.0,41.2527,41.2613,41.2181,41.2613,89722.0
2017-01-10 15:30:00,47.8,47.84,47.77,47.81,378061.0,41.2527,41.2872,41.2268,41.2613,378061.0
2017-01-11 09:30:00,47.97,48.32,47.77,48.08,217438.0,41.3994,41.7014,41.2268,41.4943,217438.0
2017-01-11 10:00:00,48.09,48.13,47.96,47.99,94987.0,41.5029,41.5375,41.3907,41.4166,94987.0
2017-01-11 10:30:00,47.98,47.98,47.8,47.85,90093.0,41.408,41.408,41.2527,41.2958,90093.0
2017-01-11 11:00:00,47.86,48.02,47.79,47.82,81015.0,41.3044,41.4425,41.244,41.2699,81015.0
2017-01-11 11:30:00,47.83,48.07,47.72,48.05,93971.0,41.2786,41.4857,41.1836,41.4684,93971.0
2017-01-11 12:00:00,48.05,48.16,47.94,48.07,71943.0,41.4684,41.5634,41.3735,41.4857,71943.0
2017-01-11 12:30:00,48.08,48.1,47.89,47.93,68396.0,41.4943,41.5116,41.3303,41.3649,68396.0
2017-01-11 13:00:00,47.93,48.09,47.79,47.79,141368.0,41.3649,41.5029,41.244,41.244,141368.0
2017-01-11 13:30:00,47.79,48.07,47.79,48.01,51587.0,41.244,41.4857,41.244,41.4339,51587.0
2017-01-11 14:00:00,48.01,48.1,47.99,48.04,66849.0,41.4339,41.5116,41.4166,41.4598,66849.0
2017-01-11 14:30:00,48.04,48.3,48.04,48.26,138688.0,41.4598,41.6842,41.4598,41.6497,138688.0
2017-01-11 15:00:00,48.26,48.31,48.23,48.28,96629.0,41.6497,41.6928,41.6238,41.6669,96629.0
2017-01-11 15:30:00,48.28,48.33,48.24,48.31,310561.0,41.6669,41.7101,41.6324,41.6928,310561.0
2017-01-12 09:30:00,48.07,48.2,47.87,48.01,35988.0,41.4857,41.5979,41.3131,41.4339,35988.0
2017-01-12 10:00:00,47.99,48.01,47.79,47.89,36229.0,41.4166,41.4339,41.244,41.3303,36229.0
2017-01-12 10:30:00,47.87,47.97,47.78,47.91,53302.0,41.3131,41.3994,41.2354,41.3476,53302.0
2017-01-12 11:00:00,47.88,48.09,47.81,48.09,66240.0,41.3217,41.5029,41.2613,41.5029,66240.0
2017-01-12 11:30:00,48.09,48.12,47.91,47.92,41366.0,41.5029,41.5288,41.3476,41.3562,41366.0
2017-01-12 12:00:00,47.92,48.09,47.9,48.0,29803.0,41.3562,41.5029,41.339,41.4253,29803.0
2017-01-12 12:30:00,48.01,48.08,47.99,47.99,19965.0,41.4339,41.4943,41.4166,41.4166,19965.0
2017-01-12 13:00:00,47.99,48.2,47.99,48.13,36753.0,41.4166,41.5979,41.4166,41.5375,36753.0
2017-01-12 13:30:00,48.11,48.2,48.1,48.13,44046.0,41.5202,41.5979,41.5116,41.5375,44046.0
2017-01-12 14:00:00,48.14,48.19,48.1,48.18,43207.0,41.5461,41.5892,41.5116,41.5806,43207.0
2017-01-12 14:30:00,48.19,48.27,48.18,48.26,32143.0,41.5892,41.6583,41.5806,41.6497,32143.0
2017-01-12 15:00:00,48.27,48.28,48.23,48.23,51102.0,41.6583,41.6669,41.6238,41.6238,51102.0
2017-01-12 15:30:00,48.23,48.35,48.23,48.28,177297.0,41.6238,41.7273,41.6238,41.6669,177297.0
2017-01-13 09:30:00,48.2,48.54,47.8,47.82,97309.0,41.5979,41.8913,41.2527,41.2699,97309.0
2017-01-13 10:00:00,47.83,47.86,47.53,47.56,62824.0,41.2786,41.3044,41.0196,41.0455,62824.0
2017-01-13 10:30:00,47.55,47.68,47.49,47.67,48973.0,41.0369,41.1491,40.9851,41.1405,48973.0
2017-01-13 11:00:00,47.68,47.73,47.59,47.73,44363.0,41.1491,41.1923,41.0714,41.1923,44363.0
2017-01-13 11:30:00,47.71,47.75,47.65,47.74,58976.0,41.175,41.2095,41.1232,41.2009,58976.0
2017-01-13 12:00:00,47.75,47.76,47.54,47.56,34065.0,41.2095,41.2181,41.0283,41.0455,34065.0
2017-01-13 12:30:00,47.56,47.66,47.55,47.66,32103.0,41.0455,41.1318,41.0369,41.1318,32103.0
2017-01-13 13:00:00,47.66,47.78,47.65,47.73,36205.0,41.1318,41.2354,41.1232,41.1923,36205.0
2017-01-13 13:30:00,47.73,47.78,47.68,47.7,72671.0,41.1923,41.2354,41.1491,41.1664,72671.0
2017-01-13 14:00:00,47.71,47.89,47.68,47.84,100847.0,41.175,41.3303,41.1491,41.2872,100847.0
2017-01-13 14:30:00,47.84,47.97,47.82,47.97,43737.0,41.2872,41.3994,41.2699,41.3994,43737.0
2017-01-13 15:00:00,47.96,48.0,47.91,47.94,80596.0,41.3907,41.4253,41.3476,41.3735,80596.0
2017-01-13 15:30:00,47.94,48.08,47.93,48.04,260035.0,41.3735,41.4943,41.3649,41.4598,260035.0
2017-01-17 09:30:00,47.66,47.91,47.32,47.73,101004.0,41.1318,41.3476,40.8384,41.1923,101004.0
2017-01-17 10:00:00,47.73,48.14,47.66,48.13,37015.0,41.1923,41.5461,41.1318,41.5375,37015.0
2017-01-17 10:30:00,48.1,48.28,48.05,48.22,43271.0,41.5116,41.6669,41.4684,41.6151,43271.0
2017-01-17 11:00:00,48.22,48.22,48.04,48.16,41628.0,41.6151,41.6151,41.4598,41.5634,41628.0
2017-01-17 11:30:00,48.16,48.23,48.15,48.17,37625.0,41.5634,41.6238,41.5547,41.572,37625.0
2017-01-17 12:00:00,48.17,48.32,48.16,48.31,46752.0,41.572,41.7014,41.5634,41.6928,46752.0
2017-01-17 12:30:00,48.31,48.38,48.24,48.26,58426.0,41.6928,41.7532,41.6324,41.6497,58426.0
2017-01-17 13:00:00,48.26,48.35,48.25,48.29,43367.0,41.6497,41.7273,41.641,41.6755,43367.0
2017-01-17 13:30:00,48.29,48.31,48.23,48.23,44211.0,41.6755,41.6928,41.6238,41.6238,44211.0
2017-01-17 14:00:00,48.23,48.27,48.16,48.22,54070.0,41.6238,41.6583,41.5634,41.6151,54070.0
2017-01-17 14:30:00,48.21,48.24,48.15,48.18,80865.0,41.6065,41.6324,41.5547,41.5806,80865.0
2017-01-17 15:00:00,48.17,48.17,48.1,48.11,73751.0,41.572,41.572,41.5116,41.5202,73751.0
2017-01-17 15:30:00,48.12,48.27,48.11,48.24,215370.0,41.5288,41.6583,41.5202,41.6324,215370.0
2017-01-18 09:30:00,48.33,48.44,48.09,48.19,58652.0,41.7101,41.805,41.5029,41.5892,58652.0
2017-01-18 10:00:00,48.21,48.28,48.15,48.28,33022.0,41.6065,41.6669,41.5547,41.6669,33022.0
2017-01-18 10:30:00,48.29,48.37,48.28,48.36,27998.0,41.6755,41.7446,41.6669,41.736,27998.0
2017-01-18 11:00:00,48.35,48.44,48.31,48.41,40581.0,41.7273,41.805,41.6928,41.7791,40581.0
2017-01-18 11:30:00,48.41,48.62,48.38,48.59,37796.0,41.7791,41.9603,41.7532,41.9345,37796.0
2017-01-18 12:00:00,48.58,48.7,48.58,48.64,53900.0,41.9258,42.0294,41.9258,41.9776,53900.0
2017-01-18 12:30:00,48.63,48.66,48.51,48.52,76339.0,41.969,41.9949,41.8654,41.874,76339.0
2017-01-18 13:00:00,48.51,48.54,48.45,48.51,83806.0,41.8654,41.8913,41.8136,41.8654,83806.0
2017-01-18 13:30:00,48.51,48.54,48.49,48.51,39471.0,41.8654,41.8913,41.8482,41.8654,39471.0
2017-01-18 14:00:00,48.52,48.59,48.51,48.59,60290.0,41.874,41.9345,41.8654,41.9345,60290.0
2017-01-18 14:30:00,48.59,48.59,48.49,48.54,58883.0,41.9345,41.9345,41.8482,41.8913,58883.0
2017-01-18 15:00:00,48.55,48.55,48.44,48.53,71645.0,41.8999,41.8999,41.805,41.8827,71645.0
2017-01-18 15:30:00,48.52,48.67,48.51,48.6,208468.0,41.874,42.0035,41.8654,41.9431,208468.0
2017-01-19 09:30:00,48.45,48.73,48.45,48.57,68629.0,41.8136,42.0553,41.8136,41.9172,68629.0
2017-01-19 10:00:00,48.55,48.56,48.21,48.27,30355.0,41.8999,41.9086,41.6065,41.6583,30355.0
2017-01-19 10:30:00,48.27,48.35,48.12,48.16,80334.0,41.6583,41.7273,41.5288,41.5634,80334.0
2017-01-19 11:00:00,48.16,48.16,47.95,48.05,38722.0,41.5634,41.5634,41.3821,41.4684,38722.0
2017-01-19 11:30:00,48.02,48.09,47.97,48.0,63401.0,41.4425,41.5029,41.3994,41.4253,63401.0
2017-01-19 12:00:00,48.0,48.13,48.0,48.03,32911.0,41.4253,41.5375,41.4253,41.4512,32911.0
2017-01-19 12:30:00,48.03,48.06,47.98,48.02,50217.0,41.4512,41.4771,41.408,41.4425,50217.0
2017-01-19 13:00:00,48.03,48.06,47.99,48.02,54910.0,41.4512,41.4771,41.4166,41.4425,54910.0
2017-01-19 13:30:00,48.01,48.09,47.88,47.94,228695.0,41.4339,41.5029,41.3217,41.3735,228695.0
2017-01-19 14:00:00,47.94,48.16,47.88,48.13,102382.0,41.3735,41.5634,41.3217,41.5375,102382.0
2017-01-19 14:30:00,48.13,48.14,47.99,48.03,48068.0,41.5375,41.5461,41.4166,41.4512,48068.0
2017-01-19 15:00:00,48.03,48.1,47.99,48.04,57530.0,41.4512,41.5116,41.4166,41.4598,57530.0
2017-01-19 15:30:00,48.04,48.13,47.92,48.12,291401.0,41.4598,41.5375,41.3562,41.5288,291401.0
2017-01-20 09:30:00,48.38,48.53,48.29,48.38,142330.0,41.7532,41.8827,41.6755,41.7532,142330.0
2017-01-20 10:00:00,48.4,48.55,48.33,48.44,55791.0,41.7705,41.8999,41.7101,41.805,55791.0
2017-01-20 10:30:00,48.45,48.46,48.1,48.3,87449.0,41.8136,41.8223,41.5116,41.6842,87449.0
2017-01-20 11:00:00,48.28,48.28,48.1,48.14,46886.0,41.6669,41.6669,41.5116,41.5461,46886.0
2017-01-20 11:30:00,48.15,48.35,48.07,48.18,65585.0,41.5547,41.7273,41.4857,41.5806,65585.0
2017-01-20 12:00:00,48.18,48.3,48.06,48.17,74615.0,41.5806,41.6842,41.4771,41.572,74615.0
2017-01-20 12:30:00,48.16,48.19,48.1,48.17,33459.0,41.5634,41.5892,41.5116,41.572,33459.0
2017-01-20 13:00:00,48.15,48.27,48.14,48.21,18203.0,41.5547,41.6583,41.5461,41.6065,18203.0
2017-01-20 13:30:00,48.23,48.24,48.14,48.2,65605.0,41.6238,41.6324,41.5461,41.5979,65605.0
2017-01-20 14:00:00,48.18,48.25,48.12,48.16,36267.0,41.5806,41.641,41.5288,41.5634,36267.0
2017-01-20 14:30:00,48.16,48.23,48.15,48.18,48233.0,41.5634,41.6238,41.5547,41.5806,48233.0
2017-01-20 15:00:00,48.19,48.27,48.15,48.18,66321.0,41.5892,41.6583,41.5547,41.5806,66321.0
2017-01-20 15:30:00,48.18,48.28,48.14,48.28,258012.0,41.5806,41.6669,41.5461,41.6669,258012.0
2017-01-23 09:30:00,48.3,48.41,48.15,48.27,56520.0,41.6842,41.7791,41.5547,41.6583,56520.0
2017-01-23 10:00:00,48.27,48.41,48.25,48.29,54890.0,41.6583,41.7791,41.641,41.6755,54890.0
2017-01-23 10:30:00,48.29,48.36,48.23,48.31,71291.0,41.6755,41.736,41.6238,41.6928,71291.0
2017-01-23 11:00:00,48.31,48.39,48.26,48.29,45455.0,41.6928,41.7618,41.6497,41.6755,45455.0
2017-01-23 11:30:00,48.29,48.33,48.17,48.2,30188.0,41.6755,41.7101,41.572,41.5979,30188.0
2017-01-23 12:00:00,48.21,48.26,48.16,48.21,38055.0,41.6065,41.6497,41.5634,41.6065,38055.0
2017-01-23 12:30:00,48.2,48.32,48.2,48.24,76334.0,41.5979,41.7014,41.5979,41.6324,76334.0
2017-01-23 13:00:00,48.23,48.27,48.07,48.22,93596.0,41.6238,41.6583,41.4857,41.6151,93596.0
2017-01-23 13:30:00,48.2,48.35,48.16,48.21,31335.0,41.5979,41.7273,41.5634,41.6065,31335.0
2017-01-23 14:00:00,48.2,48.31,48.16,48.31,85887.0,41.5979,41.6928,41.5634,41.6928,85887.0
2017-01-23 14:30:00,48.31,48.37,48.26,48.36,78351.0,41.6928,41.7446,41.6497,41.736,78351.0
2017-01-23 15:00:00,48.36,48.41,48.29,48.33,46743.0,41.736,41.7791,41.6755,41.7101,46743.0
2017-01-23 15:30:00,48.33,48.55,48.32,48.51,161093.0,41.7101,41.8999,41.7014,41.8654,161093.0
2017-01-24 09:30:00,48.74,49.01,48.63,48.95,44650.0,42.0639,42.2969,41.969,42.2451,44650.0
2017-01-24 10:00:00,48.95,49.05,48.91,49.03,52543.0,42.2451,42.3314,42.2106,42.3142,52543.0
2017-01-24 10:30:00,49.03,49.09,48.88,48.9,42326.0,42.3142,42.366,42.1847,42.202,42326.0
2017-01-24 11:00:00,48.9,49.07,48.9,48.98,48957.0,42.202,42.3487,42.202,42.271,48957.0
2017-01-24 11:30:00,48.99,48.99,48.95,48.95,33454.0,42.2797,42.2797,42.2451,42.2451,33454.0
2017-01-24 12:00:00,48.95,49.08,48.93,49.01,86188.0,42.2451,42.3573,42.2279,42.2969,86188.0
2017-01-24 12:30:00,49.01,49.04,48.97,49.0,32164.0,42.2969,42.3228,42.2624,42.2883,32164.0
2017-01-24 13:00:00,49.0,49.08,49.0,49.02,34388.0,42.2883,42.3573,42.2883,42.3056,34388.0
2017-01-24 13:30:00,49.01,49.14,49.01,49.1,26350.0,42.2969,42.4091,42.2969,42.3746,26350.0
2017-01-24 14:00:00,49.1,49.21,49.09,49.15,52641.0,42.3746,42.4695,42.366,42.4177,52641.0
2017-01-24 14:30:00,49.15,49.21,49.12,49.2,24540.0,42.4177,42.4695,42.3919,42.4609,24540.0
2017-01-24 15:00:00,49.2,49.3,49.19,49.25,69768.0,42.4609,42.5472,42.4523,42.5041,69768.0
2017-01-24 15:30:00,49.26,49.28,49.19,49.24,187062.0,42.5127,42.5299,42.4523,42.4954,187062.0
2017-01-25 09:30:00,49.37,49.54,49.27,49.51,70507.0,42.6076,42.7543,42.5213,42.7284,70507.0
2017-01-25 10:00:00,49.51,49.6,49.37,49.39,55538.0,42.7284,42.8061,42.6076,42.6249,55538.0
2017-01-25 10:30:00,49.37,49.44,49.35,49.38,56770.0,42.6076,42.668,42.5904,42.6162,56770.0
2017-01-25 11:00:00,49.38,49.42,49.3,49.32,53020.0,42.6162,42.6508,42.5472,42.5645,53020.0
2017-01-25 11:30:00,49.31,49.31,49.13,49.13,85859.0,42.5558,42.5558,42.4005,42.4005,85859.0
2017-01-25 12:00:00,49.13,49.16,49.03,49.06,98280.0,42.4005,42.4264,42.3142,42.3401,98280.0
2017-01-25 12:30:00,49.07,49.1,48.97,49.02,56555.0,42.3487,42.3746,42.2624,42.3056,56555.0
2017-01-25 13:00:00,49.02,49.11,49.0,49.08,90232.0,42.3056,42.3832,42.2883,42.3573,90232.0
2017-01-25 13:30:00,49.08,49.24,49.04,49.23,92450.0,42.3573,42.4954,42.3228,42.4868,92450.0
2017-01-25 14:00:00,49.23,49.28,49.21,49.21,71737.0,42.4868,42.5299,42.4695,42.4695,71737.0
2017-01-25 14:30:00,49.22,49.31,49.16,49.24,65895.0,42.4782,42.5558,42.4264,42.4954,65895.0
2017-01-25 15:00:00,49.24,49.26,49.16,49.22,148539.0,42.4954,42.5127,42.4264,42.4782,148539.0
2017-01-25 15:30:00,49.22,49.23,49.16,49.18,279777.0,42.4782,42.4868,42.4264,42.4436,279777.0
2017-01-26 09:30:00,49.08,49.22,48.98,49.15,61669.0,42.3573,42.4782,42.271,42.4177,61669.0
2017-01-26 10:00:00,49.15,49.15,48.83,48.87,70594.0,42.4177,42.4177,42.1416,42.1761,70594.0
2017-01-26 10:30:00,48.87,49.05,48.81,48.93,57486.0,42.1761,42.3314,42.1243,42.2279,57486.0
2017-01-26 11:00:00,48.92,48.94,48.79,48.84,72943.0,42.2193,42.2365,42.1071,42.1502,72943.0
2017-01-26 11:30:00,48.85,48.9,48.81,48.85,76989.0,42.1588,42.202,42.1243,42.1588,76989.0
2017-01-26 12:00:00,48.84,48.95,48.82,48.84,180803.0,42.1502,42.2451,42.133,42.1502,180803.0
2017-01-26 12:30:00,48.86,48.94,48.83,48.9,77244.0,42.1675,42.2365,42.1416,42.202,77244.0
2017-01-26 13:00:00,48.91,49.09,48.91,49.02,45606.0,42.2106,42.366,42.2106,42.3056,45606.0
2017-01-26 13:30:00,49.01,49.09,48.98,49.05,201181.0,42.2969,42.366,42.271,42.3314,201181.0
2017-01-26 14:00:00,49.05,49.1,49.01,49.09,59754.0,42.3314,42.3746,42.2969,42.366,59754.0
2017-01-26 14:30:00,49.1,49.24,49.05,49.24,62158.0,42.3746,42.4954,42.3314,42.4954,62158.0
2017-01-26 15:00:00,49.23,49.23,49.13,49.2,193932.0,42.4868,42.4868,42.4005,42.4609,193932.0
2017-01-26 15:30:00,49.19,49.23,49.13,49.23,205400.0,42.4523,42.4868,42.4005,42.4868,205400.0
2017-01-27 09:30:00,49.23,49.39,48.96,49.21,164695.0,42.4868,42.6249,42.2538,42.4695,164695.0
2017-01-27 10:00:00,49.2,49.27,49.01,49.01,62245.0,42.4609,42.5213,42.2969,42.2969,62245.0
2017-01-27 10:30:00,48.99,49.18,48.99,49.05,50598.0,42.2797,42.4436,42.2797,42.3314,50598.0
2017-01-27 11:00:00,49.05,49.16,49.03,49.11,35586.0,42.3314,42.4264,42.3142,42.3832,35586.0
2017-01-27 11:30:00,49.12,49.12,49.02,49.07,89057.0,42.3919,42.3919,42.3056,42.3487,89057.0
2017-01-27 12:00:00,49.07,49.19,49.07,49.11,30250.0,42.3487,42.4523,42.3487,42.3832,30250.0
2017-01-27 12:30:00,49.11,49.14,48.99,49.09,29180.0,42.3832,42.4091,42.2797,42.366,29180.0
2017-01-27 13:00:00,49.09,49.1,49.01,49.07,23864.0,42.366,42.3746,42.2969,42.3487,23864.0
2017-01-27 13:30:00,49.07,49.11,49.05,49.1,94141.0,42.3487,42.3832,42.3314,42.3746,94141.0
2017-01-27 14:00:00,49.09,49.17,49.09,49.13,49379.0,42.366,42.435,42.366,42.4005,49379.0
2017-01-27 14:30:00,49.13,49.2,49.05,49.1,75840.0,42.4005,42.4609,42.3314,42.3746,75840.0
2017-01-27 15:00:00,49.1,49.23,49.06,49.19,120247.0,42.3746,42.4868,42.3401,42.4523,120247.0
2017-01-27 15:30:00,49.19,49.2,49.13,49.2,126035.0,42.4523,42.4609,42.4005,42.4609,126035.0
2017-01-30 09:30:00,49.61,49.61,48.39,48.62,77692.0,42.8147,42.8147,41.7618,41.9603,77692.0
2017-01-30 10:00:00,48.59,48.59,48.24,48.38,34621.0,41.9345,41.9345,41.6324,41.7532,34621.0
2017-01-30 10:30:00,48.38,48.46,48.24,48.31,34240.0,41.7532,41.8223,41.6324,41.6928,34240.0
2017-01-30 11:00:00,48.32,48.44,48.3,48.3,34540.0,41.7014,41.805,41.6842,41.6842,34540.0
2017-01-30 11:30:00,48.28,48.33,48.25,48.3,27441.0,41.6669,41.7101,41.641,41.6842,27441.0
2017-01-30 12:00:00,48.31,48.36,48.28,48.33,17749.0,41.6928,41.736,41.6669,41.7101,17749.0
2017-01-30 12:30:00,48.34,48.34,48.25,48.27,14408.0,41.7187,41.7187,41.641,41.6583,14408.0
2017-01-30 13:00:00,48.28,48.42,48.28,48.42,25980.0,41.6669,41.7877,41.6669,41.7877,25980.0
2017-01-30 13:30:00,48.41,48.44,48.38,48.4,30853.0,41.7791,41.805,41.7532,41.7705,30853.0
2017-01-30 14:00:00,48.39,48.51,48.39,48.49,40140.0,41.7618,41.8654,41.7618,41.8482,40140.0
2017-01-30 14:30:00,48.5,48.56,48.48,48.55,66614.0,41.8568,41.9086,41.8395,41.8999,66614.0
2017-01-30 15:00:00,48.56,48.56,48.48,48.5,64108.0,41.9086,41.9086,41.8395,41.8568,64108.0
2017-01-30 15:30:00,48.5,48.6,48.46,48.57,199194.0,41.8568,41.9431,41.8223,41.9172,199194.0
2017-01-31 09:30:00,48.46,48.71,48.14,48.26,62990.0,41.8223,42.038,41.5461,41.6497,62990.0
2017-01-31 10:00:00,48.25,48.31,48.09,48.15,37029.0,41.641,41.6928,41.5029,41.5547,37029.0
2017-01-31 10:30:00,48.17,48.3,48.16,48.2,40287.0,41.572,41.6842,41.5634,41.5979,40287.0
2017-01-31 11:00:00,48.2,48.3,48.2,48.22,32678.0,41.5979,41.6842,41.5979,41.6151,32678.0
2017-01-31 11:30:00,48.22,48.24,48.06,48.07,42568.0,41.6151,41.6324,41.4771,41.4857,42568.0
2017-01-31 12:00:00,48.06,48.09,48.02,48.02,26777.0,41.4771,41.5029,41.4425,41.4425,26777.0
2017-01-31 12:30:00,48.02,48.11,48.0,48.09,30766.0,41.4425,41.5202,41.4253,41.5029,30766.0
2017-01-31 13:00:00,48.1,48.1,48.0,48.09,20101.0,41.5116,41.5116,41.4253,41.5029,20101.0
2017-01-31 13:30:00,48.09,48.11,47.91,47.94,39559.0,41.5029,41.5202,41.3476,41.3735,39559.0
2017-01-31 14:00:00,47.96,47.98,47.88,47.97,41771.0,41.3907,41.408,41.3217,41.3994,41771.0
2017-01-31 14:30:00,47.97,48.21,47.95,48.18,46193.0,41.3994,41.6065,41.3821,41.5806,46193.0
2017-01-31 15:00:00,48.18,48.39,48.18,48.39,82699.0,41.5806,41.7618,41.5806,41.7618,82699.0
2017-01-31 15:30:00,48.39,48.57,48.39,48.49,255570.0,41.7618,41.9172,41.7618,41.8482,255570.0
2017-02-01 09:30:00,48.66,49.18,48.61,49.08,87966.0,41.9949,42.4436,41.9517,42.3573,87966.0
2017-02-01 10:00:00,49.06,49.07,48.84,48.88,70895.0,42.3401,42.3487,42.1502,42.1847,70895.0
2017-02-01 10:30:00,48.86,48.96,48.71,48.73,49976.0,42.1675,42.2538,42.038,42.0553,49976.0
2017-02-01 11:00:00,48.78,48.79,48.54,48.57,37499.0,42.0984,42.1071,41.8913,41.9172,37499.0
2017-02-01 11:30:00,48.58,48.71,48.54,48.71,33838.0,41.9258,42.038,41.8913,42.038,33838.0
2017-02-01 12:00:00,48.71,48.78,48.62,48.62,28141.0,42.038,42.0984,41.9603,41.9603,28141.0
2017-02-01 12:30:00,48.65,48.71,48.62,48.66,21292.0,41.9862,42.038,41.9603,41.9949,21292.0
2017-02-01 13:00:00,48.64,48.68,48.58,48.63,19084.0,41.9776,42.0121,41.9258,41.969,19084.0
2017-02-01 13:30:00,48.63,48.67,48.57,48.62,24394.0,41.969,42.0035,41.9172,41.9603,24394.0
2017-02-01 14:00:00,48.64,48.87,48.59,48.82,58760.0,41.9776,42.1761,41.9345,42.133,58760.0
2017-02-01 14:30:00,48.8,48.81,48.69,48.75,67618.0,42.1157,42.1243,42.0208,42.0725,67618.0
2017-02-01 15:00:00,48.75,49.06,48.74,49.04,101751.0,42.0725,42.3401,42.0639,42.3228,101751.0
2017-02-01 15:30:00,49.06,49.06,48.83,48.88,273819.0,42.3401,42.3401,42.1416,42.1847,273819.0
2017-02-02 09:30:00,48.81,48.98,48.35,48.44,76591.0,42.1243,42.271,41.7273,41.805,76591.0
2017-02-02 10:00:00,48.46,48.54,48.4,48.54,76036.0,41.8223,41.8913,41.7705,41.8913,76036.0
2017-02-02 10:30:00,48.51,48.57,48.44,48.5,131245.0,41.8654,41.9172,41.805,41.8568,131245.0
2017-02-02 11:00:00,48.51,48.56,48.42,48.5,136430.0,41.8654,41.9086,41.7877,41.8568,136430.0
2017-02-02 11:30:00,48.48,48.51,48.3,48.3,77909.0,41.8395,41.8654,41.6842,41.6842,77909.0
2017-02-02 12:00:00,48.28,48.44,48.27,48.39,32550.0,41.6669,41.805,41.6583,41.7618,32550.0
2017-02-02 12:30:00,48.4,48.65,48.39,48.6,21552.0,41.7705,41.9862,41.7618,41.9431,21552.0
2017-02-02 13:00:00,48.61,48.62,48.42,48.46,94123.0,41.9517,41.9603,41.7877,41.8223,94123.0
2017-02-02 13:30:00,48.45,48.57,48.42,48.57,41957.0,41.8136,41.9172,41.7877,41.9172,41957.0
2017-02-02 14:00:00,48.58,48.73,48.51,48.66,80585.0,41.9258,42.0553,41.8654,41.9949,80585.0
2017-02-02 14:30:00,48.65,48.78,48.61,48.77,56235.0,41.9862,42.0984,41.9517,42.0898,56235.0
2017-02-02 15:00:00,48.76,49.39,48.71,49.38,342540.0,42.0812,42.6249,42.038,42.6162,342540.0
2017-02-02 15:30:00,49.39,49.89,49.39,49.77,1123135.0,42.6249,43.0564,42.6249,42.9528,1123135.0
2017-02-03 09:30:00,49.97,50.18,49.78,50.01,310661.0,43.1254,43.3067,42.9615,43.16,310661.0
2017-02-03 10:00:00,50.02,50.17,49.86,49.86,165468.0,43.1686,43.298,43.0305,43.0305,165468.0
2017-02-03 10:30:00,49.85,49.85,49.46,49.5,288924.0,43.0219,43.0219,42.6853,42.7198,288924.0
2017-02-03 11:00:00,49.51,49.51,49.34,49.34,250852.0,42.7284,42.7284,42.5817,42.5817,250852.0
2017-02-03 11:30:00,49.33,49.41,49.12,49.41,161651.0,42.5731,42.6421,42.3919,42.6421,161651.0
2017-02-03 12:00:00,49.41,49.76,49.41,49.62,88666.0,42.6421,42.9442,42.6421,42.8234,88666.0
2017-02-03 12:30:00,49.62,49.91,49.6,49.9,92128.0,42.8234,43.0736,42.8061,43.065,92128.0
2017-02-03 13:00:00,49.89,50.0,49.66,49.75,104826.0,43.0564,43.1513,42.8579,42.9356,104826.0
2017-02-03 13:30:00,49.75,49.78,49.59,49.64,94813.0,42.9356,42.9615,42.7975,42.8406,94813.0
2017-02-03 14:00:00,49.65,49.79,49.65,49.73,54724.0,42.8493,42.9701,42.8493,42.9183,54724.0
2017-02-03 14:30:00,49.72,49.79,49.65,49.68,82633.0,42.9097,42.9701,42.8493,42.8752,82633.0
2017-02-03 15:00:00,49.67,49.8,49.61,49.7,130360.0,42.8665,42.9787,42.8147,42.8924,130360.0
2017-02-03 15:30:00,49.71,49.74,49.62,49.67,301443.0,42.901,42.9269,42.8234,42.8665,301443.0
2017-02-06 09:30:00,49.47,49.91,49.47,49.82,130567.0,42.6939,43.0736,42.6939,42.996,130567.0
2017-02-06 10:00:00,49.79,49.9,49.75,49.82,145646.0,42.9701,43.065,42.9356,42.996,145646.0
2017-02-06 10:30:00,49.81,49.83,49.74,49.77,62871.0,42.9873,43.0046,42.9269,42.9528,62871.0
2017-02-06 11:00:00,49.77,49.78,49.57,49.61,106805.0,42.9528,42.9615,42.7802,42.8147,106805.0
2017-02-06 11:30:00,49.61,49.72,49.6,49.65,38914.0,42.8147,42.9097,42.8061,42.8493,38914.0
2017-02-06 12:00:00,49.65,49.66,49.53,49.56,34252.0,42.8493,42.8579,42.7457,42.7716,34252.0
2017-02-06 12:30:00,49.57,49.6,49.48,49.48,40673.0,42.7802,42.8061,42.7025,42.7025,40673.0
2017-02-06 13:00:00,49.48,49.48,49.35,49.38,27273.0,42.7025,42.7025,42.5904,42.6162,27273.0
2017-02-06 13:30:00,49.38,49.48,49.29,49.45,39197.0,42.6162,42.7025,42.5386,42.6767,39197.0
2017-02-06 14:00:00,49.45,49.49,49.4,49.46,51429.0,42.6767,42.7112,42.6335,42.6853,51429.0
2017-02-06 14:30:00,49.46,49.7,49.45,49.61,137277.0,42.6853,42.8924,42.6767,42.8147,137277.0
2017-02-06 15:00:00,49.61,49.67,49.58,49.62,64557.0,42.8147,42.8665,42.7889,42.8234,64557.0
2017-02-06 15:30:00,49.64,49.64,49.51,49.56,237788.0,42.8406,42.8406,42.7284,42.7716,237788.0
2017-02-07 09:30:00,49.58,49.67,49.38,49.49,35673.0,42.7889,42.8665,42.6162,42.7112,35673.0
2017-02-07 10:00:00,49.48,49.51,49.29,49.51,41002.0,42.7025,42.7284,42.5386,42.7284,41002.0
2017-02-07 10:30:00,49.53,49.58,49.35,49.54,56218.0,42.7457,42.7889,42.5904,42.7543,56218.0
2017-02-07 11:00:00,49.53,49.56,49.45,49.52,35900.0,42.7457,42.7716,42.6767,42.7371,35900.0
2017-02-07 11:30:00,49.52,49.54,49.47,49.52,41232.0,42.7371,42.7543,42.6939,42.7371,41232.0
2017-02-07 12:00:00,49.52,49.58,49.51,49.52,35056.0,42.7371,42.7889,42.7284,42.7371,35056.0
2017-02-07 12:30:00,49.52,49.53,49.38,49.4,32723.0,42.7371,42.7457,42.6162,42.6335,32723.0
2017-02-07 13:00:00,49.4,49.58,49.37,49.57,105707.0,42.6335,42.7889,42.6076,42.7802,105707.0
2017-02-07 13:30:00,49.56,49.57,49.49,49.54,33130.0,42.7716,42.7802,42.7112,42.7543,33130.0
2017-02-07 14:00:00,49.54,49.61,49.52,49.56,59768.0,42.7543,42.8147,42.7371,42.7716,59768.0
2017-02-07 14:30:00,49.56,49.73,49.55,49.73,78763.0,42.7716,42.9183,42.763,42.9183,78763.0
2017-02-07 15:00:00,49.72,49.79,49.63,49.66,124604.0,42.9097,42.9701,42.832,42.8579,124604.0
2017-02-07 15:30:00,49.65,49.66,49.47,49.5,285617.0,42.8493,42.8579,42.6939,42.7198,285617.0
2017-02-08 09:30:00,49.45,49.57,49.31,49.48,47098.0,42.6767,42.7802,42.5558,42.7025,47098.0
2017-02-08 10:00:00,49.48,49.56,49.38,49.48,73274.0,42.7025,42.7716,42.6162,42.7025,73274.0
2017-02-08 10:30:00,49.5,49.64,49.43,49.44,71195.0,42.7198,42.8406,42.6594,42.668,71195.0
2017-02-08 11:00:00,49.45,49.65,49.44,49.63,67196.0,42.6767,42.8493,42.668,42.832,67196.0
2017-02-08 11:30:00,49.63,50.46,49.57,50.06,758248.0,42.832,43.5483,42.7802,43.2031,758248.0
2017-02-08 12:00:00,50.05,50.3,50.04,50.14,210949.0,43.1945,43.4102,43.1858,43.2721,210949.0
2017-02-08 12:30:00,50.14,50.14,49.97,50.06,191048.0,43.2721,43.2721,43.1254,43.2031,191048.0
2017-02-08 13:00:00,50.07,50.16,50.04,50.06,128192.0,43.2117,43.2894,43.1858,43.2031,128192.0
2017-02-08 13:30:00,50.06,50.2,50.0,50.09,106078.0,43.2031,43.3239,43.1513,43.229,106078.0
2017-02-08 14:00:00,50.1,50.12,50.05,50.09,173601.0,43.2376,43.2549,43.1945,43.229,173601.0
2017-02-08 14:30:00,50.1,50.37,50.07,50.17,165139.0,43.2376,43.4706,43.2117,43.298,165139.0
2017-02-08 15:00:00,50.16,50.24,50.08,50.23,165291.0,43.2894,43.3584,43.2204,43.3498,165291.0
2017-02-08 15:30:00,50.23,50.62,50.16,50.21,629317.0,43.3498,43.6864,43.2894,43.3326,629317.0
2017-02-09 09:30:00,46.27,47.4,46.27,47.29,1628489.0,39.9322,40.9075,39.9322,40.8125,1628489.0
2017-02-09 10:00:00,47.26,47.52,46.91,46.98,1049380.0,40.7866,41.011,40.4846,40.545,1049380.0
2017-02-09 10:30:00,46.97,47.03,46.35,46.5,534011.0,40.5364,40.5881,40.0013,40.1307,534011.0
2017-02-09 11:00:00,46.5,46.54,46.07,46.11,572513.0,40.1307,40.1653,39.7596,39.7941,572513.0
2017-02-09 11:30:00,46.1,46.11,45.48,45.55,451877.0,39.7855,39.7941,39.2504,39.3109,451877.0
2017-02-09 12:00:00,45.54,45.92,45.44,45.81,353511.0,39.3022,39.6302,39.2159,39.5352,353511.0
2017-02-09 12:30:00,45.82,45.9,45.61,45.64,228165.0,39.5439,39.6129,39.3626,39.3885,228165.0
2017-02-09 13:00:00,45.64,45.72,45.47,45.63,238439.0,39.3885,39.4576,39.2418,39.3799,238439.0
2017-02-09 13:30:00,45.62,45.85,45.53,45.72,356415.0,39.3713,39.5698,39.2936,39.4576,356415.0
2017-02-09 14:00:00,45.72,46.19,45.71,46.1,386436.0,39.4576,39.8632,39.4489,39.7855,386436.0
2017-02-09 14:30:00,46.1,46.65,46.1,46.65,443981.0,39.7855,40.2602,39.7855,40.2602,443981.0
2017-02-09 15:00:00,46.63,46.93,46.47,46.92,535401.0,40.2429,40.5018,40.1048,40.4932,535401.0
2017-02-09 15:30:00,46.91,47.25,46.87,47.13,1327652.0,40.4846,40.778,40.45,40.6744,1327652.0
2017-02-10 09:30:00,47.13,47.34,46.27,47.13,425636.0,40.6744,40.8557,39.9322,40.6744,425636.0
2017-02-10 10:00:00,47.13,47.39,47.0,47.34,367812.0,40.6744,40.8988,40.5622,40.8557,367812.0
2017-02-10 10:30:00,47.33,47.57,47.26,47.49,203434.0,40.847,41.0542,40.7866,40.9851,203434.0
2017-02-10 11:00:00,47.49,47.5,47.25,47.33,192432.0,40.9851,40.9938,40.778,40.847,192432.0
2017-02-10 11:30:00,47.32,47.45,47.28,47.38,308099.0,40.8384,40.9506,40.8039,40.8902,308099.0
2017-02-10 12:00:00,47.38,47.56,47.38,47.56,244766.0,40.8902,41.0455,40.8902,41.0455,244766.0
2017-02-10 12:30:00,47.56,47.72,47.49,47.7,139694.0,41.0455,41.1836,40.9851,41.1664,139694.0
2017-02-10 13:00:00,47.7,47.87,47.69,47.77,125442.0,41.1664,41.3131,41.1577,41.2268,125442.0
2017-02-10 13:30:00,47.78,48.2,47.77,48.12,235398.0,41.2354,41.5979,41.2268,41.5288,235398.0
2017-02-10 14:00:00,48.11,48.36,48.07,48.29,163858.0,41.5202,41.736,41.4857,41.6755,163858.0
2017-02-10 14:30:00,48.3,48.39,47.96,47.97,355201.0,41.6842,41.7618,41.3907,41.3994,355201.0
2017-02-10 15:00:00,47.97,48.09,47.93,47.98,297457.0,41.3994,41.5029,41.3649,41.408,297457.0
2017-02-10 15:30:00,47.97,48.02,47.79,47.82,414290.0,41.3994,41.4425,41.244,41.2699,414290.0
2017-02-13 09:30:00,47.98,48.13,47.44,47.5,147634.0,41.408,41.5375,40.942,40.9938,147634.0
2017-02-13 10:00:00,47.5,47.56,47.25,47.39,191683.0,40.9938,41.0455,40.778,40.8988,191683.0
2017-02-13 10:30:00,47.41,47.43,47.23,47.35,143295.0,40.9161,40.9333,40.7607,40.8643,143295.0
2017-02-13 11:00:00,47.34,47.55,47.34,47.34,127028.0,40.8557,41.0369,40.8557,40.8557,127028.0
2017-02-13 11:30:00,47.37,47.44,47.23,47.24,112884.0,40.8816,40.942,40.7607,40.7694,112884.0
2017-02-13 12:00:00,47.25,47.3,47.22,47.26,73974.0,40.778,40.8212,40.7521,40.7866,73974.0
2017-02-13 12:30:00,47.25,47.49,47.25,47.29,149438.0,40.778,40.9851,40.778,40.8125,149438.0
2017-02-13 13:00:00,47.28,47.36,47.19,47.32,247539.0,40.8039,40.8729,40.7262,40.8384,247539.0
2017-02-13 13:30:00,47.32,47.35,47.14,47.16,132719.0,40.8384,40.8643,40.6831,40.7003,132719.0
2017-02-13 14:00:00,47.16,47.26,47.1,47.26,232737.0,40.7003,40.7866,40.6485,40.7866,232737.0
2017-02-13 14:30:00,47.27,47.29,47.12,47.13,150231.0,40.7953,40.8125,40.6658,40.6744,150231.0
2017-02-13 15:00:00,47.13,47.19,47.0,47.08,207997.0,40.6744,40.7262,40.5622,40.6313,207997.0
2017-02-13 15:30:00,47.08,47.1,46.98,47.0,453361.0,40.6313,40.6485,40.545,40.5622,453361.0
2017-02-14 09:30:00,46.88,47.08,46.87,46.96,128482.0,40.4587,40.6313,40.45,40.5277,128482.0
2017-02-14 10:00:00,46.95,46.98,46.83,46.95,149391.0,40.5191,40.545,40.4155,40.5191,149391.0
2017-02-14 10:30:00,46.95,46.95,46.81,46.86,126969.0,40.5191,40.5191,40.3983,40.4414,126969.0
2017-02-14 11:00:00,46.86,46.9,46.77,46.87,104455.0,40.4414,40.4759,40.3637,40.45,104455.0
2017-02-14 11:30:00,46.87,46.96,46.85,46.96,86142.0,40.45,40.5277,40.4328,40.5277,86142.0
2017-02-14 12:00:00,46.96,47.03,46.93,46.95,40356.0,40.5277,40.5881,40.5018,40.5191,40356.0
2017-02-14 12:30:00,46.95,47.03,46.94,47.02,43019.0,40.5191,40.5881,40.5105,40.5795,43019.0
2017-02-14 13:00:00,47.03,47.12,47.02,47.11,67963.0,40.5881,40.6658,40.5795,40.6572,67963.0
2017-02-14 13:30:00,47.11,47.11,47.03,47.08,50954.0,40.6572,40.6572,40.5881,40.6313,50954.0
2017-02-14 14:00:00,47.08,47.18,47.04,47.05,64754.0,40.6313,40.7176,40.5968,40.6054,64754.0
2017-02-14 14:30:00,47.05,47.07,46.98,46.99,65698.0,40.6054,40.6227,40.545,40.5536,65698.0
2017-02-14 15:00:00,46.99,47.04,46.96,47.02,99033.0,40.5536,40.5968,40.5277,40.5795,99033.0
2017-02-14 15:30:00,47.02,47.13,47.01,47.12,253393.0,40.5795,40.6744,40.5709,40.6658,253393.0
2017-02-15 09:30:00,47.02,47.29,47.0,47.22,66773.0,40.5795,40.8125,40.5622,40.7521,66773.0
2017-02-15 10:00:00,47.24,47.37,47.19,47.34,60477.0,40.7694,40.8816,40.7262,40.8557,60477.0
2017-02-15 10:30:00,47.33,47.51,47.32,47.5,78167.0,40.847,41.0024,40.8384,40.9938,78167.0
2017-02-15 11:00:00,47.5,47.65,47.49,47.63,61480.0,40.9938,41.1232,40.9851,41.1059,61480.0
2017-02-15 11:30:00,47.64,47.7,47.61,47.68,57372.0,41.1146,41.1664,41.0887,41.1491,57372.0
2017-02-15 12:00:00,47.68,47.75,47.6,47.65,45330.0,41.1491,41.2095,41.0801,41.1232,45330.0
2017-02-15 12:30:00,47.65,47.65,47.49,47.49,36753.0,41.1232,41.1232,40.9851,40.9851,36753.0
2017-02-15 13:00:00,47.49,47.51,47.43,47.45,34759.0,40.9851,41.0024,40.9333,40.9506,34759.0
2017-02-15 13:30:00,47.46,47.58,47.45,47.54,58774.0,40.9592,41.0628,40.9506,41.0283,58774.0
2017-02-15 14:00:00,47.55,47.64,47.55,47.61,54334.0,41.0369,41.1146,41.0369,41.0887,54334.0
2017-02-15 14:30:00,47.61,47.63,47.54,47.63,61413.0,41.0887,41.1059,41.0283,41.1059,61413.0
2017-02-15 15:00:00,47.62,47.72,47.58,47.67,82429.0,41.0973,41.1836,41.0628,41.1405,82429.0
2017-02-15 15:30:00,47.66,47.69,47.6,47.63,239912.0,41.1318,41.1577,41.0801,41.1059,239912.0
2017-02-16 09:30:00,47.74,48.03,47.74,47.82,35303.0,41.2009,41.4512,41.2009,41.2699,35303.0
2017-02-16 10:00:00,47.81,47.97,47.7,47.88,72751.0,41.2613,41.3994,41.1664,41.3217,72751.0
2017-02-16 10:30:00,47.87,47.93,47.78,47.91,108449.0,41.3131,41.3649,41.2354,41.3476,108449.0
2017-02-16 11:00:00,47.93,48.07,47.77,48.05,109270.0,41.3649,41.4857,41.2268,41.4684,109270.0
2017-02-16 11:30:00,48.05,48.2,48.05,48.2,111292.0,41.4684,41.5979,41.4684,41.5979,111292.0
2017-02-16 12:00:00,48.19,48.19,47.9,47.96,41319.0,41.5892,41.5892,41.339,41.3907,41319.0
2017-02-16 12:30:00,47.96,47.98,47.86,47.92,30121.0,41.3907,41.408,41.3044,41.3562,30121.0
2017-02-16 13:00:00,47.93,47.95,47.84,47.91,41813.0,41.3649,41.3821,41.2872,41.3476,41813.0
2017-02-16 13:30:00,47.9,47.91,47.81,47.9,26845.0,41.339,41.3476,41.2613,41.339,26845.0
2017-02-16 14:00:00,47.9,47.92,47.78,47.82,31296.0,41.339,41.3562,41.2354,41.2699,31296.0
2017-02-16 14:30:00,47.81,47.87,47.8,47.87,42845.0,41.2613,41.3131,41.2527,41.3131,42845.0
2017-02-16 15:00:00,47.86,47.92,47.81,47.87,55262.0,41.3044,41.3562,41.2613,41.3131,55262.0
2017-02-16 15:30:00,47.88,47.94,47.8,47.89,201893.0,41.3217,41.3735,41.2527,41.3303,201893.0
2017-02-17 09:30:00,47.91,48.03,47.6,47.94,96206.0,41.3476,41.4512,41.0801,41.3735,96206.0
2017-02-17 10:00:00,47.91,47.97,47.77,47.92,94405.0,41.3476,41.3994,41.2268,41.3562,94405.0
2017-02-17 10:30:00,47.93,48.12,47.83,48.12,127135.0,41.3649,41.5288,41.2786,41.5288,127135.0
2017-02-17 11:00:00,48.11,48.12,47.88,47.97,92215.0,41.5202,41.5288,41.3217,41.3994,92215.0
2017-02-17 11:30:00,47.96,47.99,47.72,47.87,135275.0,41.3907,41.4166,41.1836,41.3131,135275.0
2017-02-17 12:00:00,47.87,47.95,47.83,47.9,80036.0,41.3131,41.3821,41.2786,41.339,80036.0
2017-02-17 12:30:00,47.89,47.91,47.83,47.85,39552.0,41.3303,41.3476,41.2786,41.2958,39552.0
2017-02-17 13:00:00,47.83,47.85,47.7,47.71,103063.0,41.2786,41.2958,41.1664,41.175,103063.0
2017-02-17 13:30:00,47.72,47.79,47.71,47.73,44561.0,41.1836,41.244,41.175,41.1923,44561.0
2017-02-17 14:00:00,47.72,47.78,47.67,47.73,71538.0,41.1836,41.2354,41.1405,41.1923,71538.0
2017-02-17 14:30:00,47.73,47.78,47.72,47.77,81058.0,41.1923,41.2354,41.1836,41.2268,81058.0
2017-02-17 15:00:00,47.77,47.83,47.74,47.75,128179.0,41.2268,41.2786,41.2009,41.2095,128179.0
2017-02-17 15:30:00,47.75,47.77,47.67,47.74,312393.0,41.2095,41.2268,41.1405,41.2009,312393.0
2017-02-21 09:30:00,47.44,48.02,47.44,47.86,64731.0,40.942,41.4425,40.942,41.3044,64731.0
2017-02-21 10:00:00,47.85,47.93,47.76,47.91,51356.0,41.2958,41.3649,41.2181,41.3476,51356.0
2017-02-21 10:30:00,47.94,48.01,47.86,47.86,53134.0,41.3735,41.4339,41.3044,41.3044,53134.0
2017-02-21 11:00:00,47.87,47.93,47.71,47.71,50437.0,41.3131,41.3649,41.175,41.175,50437.0
2017-02-21 11:30:00,47.72,47.75,47.66,47.72,47961.0,41.1836,41.2095,41.1318,41.1836,47961.0
2017-02-21 12:00:00,47.72,47.8,47.69,47.76,44866.0,41.1836,41.2527,41.1577,41.2181,44866.0
2017-02-21 12:30:00,47.76,47.79,47.75,47.78,35568.0,41.2181,41.244,41.2095,41.2354,35568.0
2017-02-21 13:00:00,47.78,47.9,47.77,47.89,57472.0,41.2354,41.339,41.2268,41.3303,57472.0
2017-02-21 13:30:00,47.88,47.89,47.78,47.83,64054.0,41.3217,41.3303,41.2354,41.2786,64054.0
2017-02-21 14:00:00,47.83,47.93,47.81,47.93,61148.0,41.2786,41.3649,41.2613,41.3649,61148.0
2017-02-21 14:30:00,47.93,47.93,47.73,47.73,311838.0,41.3649,41.3649,41.1923,41.1923,311838.0
2017-02-21 15:00:00,47.73,47.91,47.67,47.91,170625.0,41.1923,41.3476,41.1405,41.3476,170625.0
2017-02-21 15:30:00,47.91,48.02,47.89,47.94,195465.0,41.3476,41.4425,41.3303,41.3735,195465.0
2017-02-22 09:30:00,47.85,48.06,47.79,47.96,45033.0,41.2958,41.4771,41.244,41.3907,45033.0
2017-02-22 10:00:00,47.94,48.01,47.78,47.84,52578.0,41.3735,41.4339,41.2354,41.2872,52578.0
2017-02-22 10:30:00,47.84,47.88,47.69,47.71,50581.0,41.2872,41.3217,41.1577,41.175,50581.0
2017-02-22 11:00:00,47.7,47.71,47.45,47.46,57913.0,41.1664,41.175,40.9506,40.9592,57913.0
2017-02-22 11:30:00,47.45,47.51,47.39,47.45,71649.0,40.9506,41.0024,40.8988,40.9506,71649.0
2017-02-22 12:00:00,47.44,47.54,47.43,47.51,49239.0,40.942,41.0283,40.9333,41.0024,49239.0
2017-02-22 12:30:00,47.51,47.56,47.42,47.55,39533.0,41.0024,41.0455,40.9247,41.0369,39533.0
2017-02-22 13:00:00,47.55,47.7,47.54,47.7,43153.0,41.0369,41.1664,41.0283,41.1664,43153.0
2017-02-22 13:30:00,47.7,47.76,47.66,47.76,31437.0,41.1664,41.2181,41.1318,41.2181,31437.0
2017-02-22 14:00:00,47.75,47.79,47.67,47.76,108695.0,41.2095,41.244,41.1405,41.2181,108695.0
2017-02-22 14:30:00,47.76,47.76,47.66,47.69,53989.0,41.2181,41.2181,41.1318,41.1577,53989.0
2017-02-22 15:00:00,47.69,47.75,47.68,47.75,57724.0,41.1577,41.2095,41.1491,41.2095,57724.0
2017-02-22 15:30:00,47.74,47.77,47.68,47.71,145079.0,41.2009,41.2268,41.1491,41.175,145079.0
2017-02-23 09:30:00,47.9,48.32,47.9,48.02,66450.0,41.339,41.7014,41.339,41.4425,66450.0
2017-02-23 10:00:00,48.03,48.06,47.96,47.96,44481.0,41.4512,41.4771,41.3907,41.3907,44481.0
2017-02-23 10:30:00,47.95,48.04,47.84,47.88,60530.0,41.3821,41.4598,41.2872,41.3217,60530.0
2017-02-23 11:00:00,47.88,48.01,47.85,47.92,95094.0,41.3217,41.4339,41.2958,41.3562,95094.0
2017-02-23 11:30:00,47.91,48.02,47.89,47.92,108482.0,41.3476,41.4425,41.3303,41.3562,108482.0
2017-02-23 12:00:00,47.91,48.05,47.9,48.0,123376.0,41.3476,41.4684,41.339,41.4253,123376.0
2017-02-23 12:30:00,48.0,48.02,47.95,47.96,40893.0,41.4253,41.4425,41.3821,41.3907,40893.0
2017-02-23 13:00:00,47.96,47.98,47.89,47.91,68777.0,41.3907,41.408,41.3303,41.3476,68777.0
2017-02-23 13:30:00,47.9,47.97,47.89,47.96,162627.0,41.339,41.3994,41.3303,41.3907,162627.0
2017-02-23 14:00:00,47.96,47.99,47.93,47.96,57129.0,41.3907,41.4166,41.3649,41.3907,57129.0
2017-02-23 14:30:00,47.96,48.0,47.93,47.98,57749.0,41.3907,41.4253,41.3649,41.408,57749.0
2017-02-23 15:00:00,47.98,48.02,47.92,47.92,90669.0,41.408,41.4425,41.3562,41.3562,90669.0
2017-02-23 15:30:00,47.92,47.94,47.84,47.89,290711.0,41.3562,41.3735,41.2872,41.3303,290711.0
2017-02-24 09:30:00,47.75,47.75,47.37,47.58,72058.0,41.2095,41.2095,40.8816,41.0628,72058.0
2017-02-24 10:00:00,47.58,47.75,47.5,47.5,75419.0,41.0628,41.2095,40.9938,40.9938,75419.0
2017-02-24 10:30:00,47.52,47.52,47.39,47.45,62187.0,41.011,41.011,40.8988,40.9506,62187.0
2017-02-24 11:00:00,47.44,47.51,47.41,47.48,112006.0,40.942,41.0024,40.9161,40.9765,112006.0
2017-02-24 11:30:00,47.48,47.52,47.39,47.44,70653.0,40.9765,41.011,40.8988,40.942,70653.0
2017-02-24 12:00:00,47.44,47.51,47.44,47.51,74521.0,40.942,41.0024,40.942,41.0024,74521.0
2017-02-24 12:30:00,47.5,47.55,47.47,47.48,118402.0,40.9938,41.0369,40.9679,40.9765,118402.0
2017-02-24 13:00:00,47.48,47.53,47.42,47.49,45314.0,40.9765,41.0196,40.9247,40.9851,45314.0
2017-02-24 13:30:00,47.49,47.53,47.29,47.3,89726.0,40.9851,41.0196,40.8125,40.8212,89726.0
2017-02-24 14:00:00,47.31,47.36,47.24,47.28,136360.0,40.8298,40.8729,40.7694,40.8039,136360.0
2017-02-24 14:30:00,47.29,47.31,47.2,47.21,118910.0,40.8125,40.8298,40.7348,40.7435,118910.0
2017-02-24 15:00:00,47.21,47.27,47.1,47.18,124556.0,40.7435,40.7953,40.6485,40.7176,124556.0
2017-02-24 15:30:00,47.18,47.28,47.15,47.26,323435.0,40.7176,40.8039,40.6917,40.7866,323435.0
2017-02-27 09:30:00,47.1,47.3,46.97,47.1,103379.0,40.6485,40.8212,40.5364,40.6485,103379.0
2017-02-27 10:00:00,47.1,47.17,46.99,47.08,112323.0,40.6485,40.709,40.5536,40.6313,112323.0
2017-02-27 10:30:00,47.08,47.17,46.99,46.99,131448.0,40.6313,40.709,40.5536,40.5536,131448.0
2017-02-27 11:00:00,47.0,47.06,46.88,46.92,126513.0,40.5622,40.614,40.4587,40.4932,126513.0
2017-02-27 11:30:00,46.93,46.93,46.73,46.82,116604.0,40.5018,40.5018,40.3292,40.4069,116604.0
2017-02-27 12:00:00,46.81,46.85,46.67,46.67,97487.0,40.3983,40.4328,40.2774,40.2774,97487.0
2017-02-27 12:30:00,46.68,46.83,46.67,46.82,90103.0,40.2861,40.4155,40.2774,40.4069,90103.0
2017-02-27 13:00:00,46.82,46.83,46.65,46.81,105548.0,40.4069,40.4155,40.2602,40.3983,105548.0
2017-02-27 13:30:00,46.82,46.88,46.75,46.84,63718.0,40.4069,40.4587,40.3465,40.4242,63718.0
2017-02-27 14:00:00,46.84,46.9,46.78,46.88,104193.0,40.4242,40.4759,40.3724,40.4587,104193.0
2017-02-27 14:30:00,46.88,46.89,46.71,46.72,148677.0,40.4587,40.4673,40.312,40.3206,148677.0
2017-02-27 15:00:00,46.73,46.73,46.57,46.58,161279.0,40.3292,40.3292,40.1911,40.1998,161279.0
2017-02-27 15:30:00,46.59,46.69,46.55,46.68,443711.0,40.2084,40.2947,40.1739,40.2861,443711.0
2017-02-28 09:30:00,46.49,46.84,46.4,46.6,94427.0,40.1221,40.4242,40.0444,40.217,94427.0
2017-02-28 10:00:00,46.62,46.68,46.53,46.65,126210.0,40.2343,40.2861,40.1566,40.2602,126210.0
2017-02-28 10:30:00,46.68,46.83,46.66,46.75,123651.0,40.2861,40.4155,40.2688,40.3465,123651.0
2017-02-28 11:00:00,46.75,46.75,46.59,46.63,104725.0,40.3465,40.3465,40.2084,40.2429,104725.0
2017-02-28 11:30:00,46.65,46.69,46.54,46.61,99440.0,40.2602,40.2947,40.1653,40.2257,99440.0
2017-02-28 12:00:00,46.61,46.61,46.41,46.42,58560.0,40.2257,40.2257,40.0531,40.0617,58560.0
2017-02-28 12:30:00,46.43,46.44,46.35,46.39,123528.0,40.0703,40.0789,40.0013,40.0358,123528.0
2017-02-28 13:00:00,46.39,46.41,46.3,46.32,210940.0,40.0358,40.0531,39.9581,39.9754,210940.0
2017-02-28 13:30:00,46.34,46.39,46.29,46.36,150505.0,39.9926,40.0358,39.9495,40.0099,150505.0
2017-02-28 14:00:00,46.36,46.37,46.3,46.33,120816.0,40.0099,40.0185,39.9581,39.984,120816.0
2017-02-28 14:30:00,46.33,46.33,46.25,46.3,130612.0,39.984,39.984,39.915,39.9581,130612.0
2017-02-28 15:00:00,46.3,46.63,46.28,46.54,203912.0,39.9581,40.2429,39.9409,40.1653,203912.0
2017-02-28 15:30:00,46.54,46.56,46.45,46.48,386481.0,40.1653,40.1825,40.0876,40.1135,386481.0
2017-03-01 09:30:00,46.86,46.9,46.72,46.8,112771.0,40.5787,40.6134,40.4575,40.5268,112771.0
2017-03-01 10:00:00,46.82,46.89,46.73,46.88,126258.0,40.5441,40.6047,40.4662,40.5961,126258.0
2017-03-01 10:30:00,46.89,46.97,46.8,46.97,200632.0,40.6047,40.674,40.5268,40.674,200632.0
2017-03-01 11:00:00,46.96,47.28,46.95,47.13,165002.0,40.6653,40.9424,40.6567,40.8125,165002.0
2017-03-01 11:30:00,47.12,47.39,47.07,47.33,120148.0,40.8039,41.0377,40.7606,40.9857,120148.0
2017-03-01 12:00:00,47.34,47.49,47.33,47.38,89268.0,40.9944,41.1243,40.9857,41.029,89268.0
2017-03-01 12:30:00,47.38,47.38,47.24,47.3,43418.0,41.029,41.029,40.9078,40.9598,43418.0
2017-03-01 13:00:00,47.3,47.49,47.28,47.48,112832.0,40.9598,41.1243,40.9424,41.1156,112832.0
2017-03-01 13:30:00,47.48,47.5,47.39,47.41,129473.0,41.1156,41.133,41.0377,41.055,129473.0
2017-03-01 14:00:00,47.4,47.5,47.34,47.47,111110.0,41.0464,41.133,40.9944,41.107,111110.0
2017-03-01 14:30:00,47.47,47.48,47.22,47.38,114279.0,41.107,41.1156,40.8905,41.029,114279.0
2017-03-01 15:00:00,47.37,47.39,47.18,47.22,179688.0,41.0204,41.0377,40.8558,40.8905,179688.0
2017-03-01 15:30:00,47.23,47.24,47.1,47.12,422569.0,40.8991,40.9078,40.7866,40.8039,422569.0
2017-03-02 09:30:00,47.23,47.3,47.06,47.22,51021.0,40.8991,40.9598,40.7519,40.8905,51021.0
2017-03-02 10:00:00,47.17,47.22,46.95,47.0,38287.0,40.8472,40.8905,40.6567,40.7,38287.0
2017-03-02 10:30:00,46.99,47.01,46.9,46.92,87084.0,40.6913,40.7086,40.6134,40.6307,87084.0
2017-03-02 11:00:00,46.92,46.97,46.83,46.87,48023.0,40.6307,40.674,40.5528,40.5874,48023.0
2017-03-02 11:30:00,46.86,46.9,46.79,46.89,62769.0,40.5787,40.6134,40.5181,40.6047,62769.0
2017-03-02 12:00:00,46.87,46.93,46.79,46.8,48093.0,40.5874,40.6394,40.5181,40.5268,48093.0
2017-03-02 12:30:00,46.81,46.88,46.8,46.88,36678.0,40.5354,40.5961,40.5268,40.5961,36678.0
2017-03-02 13:00:00,46.87,46.92,46.82,46.91,44893.0,40.5874,40.6307,40.5441,40.622,44893.0
2017-03-02 13:30:00,46.9,46.91,46.84,46.87,37469.0,40.6134,40.622,40.5614,40.5874,37469.0
2017-03-02 14:00:00,46.88,46.89,46.78,46.88,55308.0,40.5961,40.6047,40.5095,40.5961,55308.0
2017-03-02 14:30:00,46.88,46.93,46.86,46.91,73075.0,40.5961,40.6394,40.5787,40.622,73075.0
2017-03-02 15:00:00,46.91,46.95,46.8,46.86,104107.0,40.622,40.6567,40.5268,40.5787,104107.0
2017-03-02 15:30:00,46.86,46.87,46.69,46.71,218681.0,40.5787,40.5874,40.4315,40.4488,218681.0
2017-03-03 09:30:00,46.68,46.72,46.32,46.47,56066.0,40.4229,40.4575,40.1111,40.241,56066.0
2017-03-03 10:00:00,46.48,46.49,46.09,46.24,105641.0,40.2497,40.2583,39.912,40.0418,105641.0
2017-03-03 10:30:00,46.27,46.37,46.04,46.21,254287.0,40.0678,40.1544,39.8687,40.0159,254287.0
2017-03-03 11:00:00,46.2,46.4,46.19,46.38,125399.0,40.0072,40.1804,39.9986,40.1631,125399.0
2017-03-03 11:30:00,46.39,46.45,46.28,46.29,194045.0,40.1717,40.2237,40.0765,40.0851,194045.0
2017-03-03 12:00:00,46.3,46.43,46.3,46.31,72700.0,40.0938,40.2064,40.0938,40.1025,72700.0
2017-03-03 12:30:00,46.32,46.35,46.21,46.24,123808.0,40.1111,40.1371,40.0159,40.0418,123808.0
2017-03-03 13:00:00,46.24,46.3,46.18,46.27,150772.0,40.0418,40.0938,39.9899,40.0678,150772.0
2017-03-03 13:30:00,46.29,46.32,46.2,46.24,103849.0,40.0851,40.1111,40.0072,40.0418,103849.0
2017-03-03 14:00:00,46.24,46.29,46.21,46.24,110170.0,40.0418,40.0851,40.0159,40.0418,110170.0
2017-03-03 14:30:00,46.24,46.26,46.2,46.23,121678.0,40.0418,40.0592,40.0072,40.0332,121678.0
2017-03-03 15:00:00,46.22,46.48,46.21,46.43,205619.0,40.0245,40.2497,40.0159,40.2064,205619.0
2017-03-03 15:30:00,46.44,46.45,46.23,46.29,604147.0,40.215,40.2237,40.0332,40.0851,604147.0
2017-03-06 09:30:00,45.94,46.17,45.79,46.01,220388.0,39.7821,39.9812,39.6522,39.8427,220388.0
2017-03-06 10:00:00,45.99,46.03,45.83,45.86,142739.0,39.8254,39.86,39.6868,39.7128,142739.0
2017-03-06 10:30:00,45.86,45.9,45.55,45.55,117263.0,39.7128,39.7474,39.4443,39.4443,117263.0
2017-03-06 11:00:00,45.55,45.55,45.3,45.32,294292.0,39.4443,39.4443,39.2278,39.2452,294292.0
2017-03-06 11:30:00,45.33,45.36,45.21,45.29,207375.0,39.2538,39.2798,39.1499,39.2192,207375.0
2017-03-06 12:00:00,45.3,45.36,45.2,45.22,184034.0,39.2278,39.2798,39.1413,39.1586,184034.0
2017-03-06 12:30:00,45.22,45.32,45.11,45.32,168177.0,39.1586,39.2452,39.0633,39.2452,168177.0
2017-03-06 13:00:00,45.32,45.47,45.29,45.38,135135.0,39.2452,39.3751,39.2192,39.2971,135135.0
2017-03-06 13:30:00,45.38,45.46,45.31,45.31,179585.0,39.2971,39.3664,39.2365,39.2365,179585.0
2017-03-06 14:00:00,45.33,45.39,45.07,45.19,421556.0,39.2538,39.3058,39.0287,39.1326,421556.0
2017-03-06 14:30:00,45.2,45.35,45.2,45.32,193546.0,39.1413,39.2711,39.1413,39.2452,193546.0
2017-03-06 15:00:00,45.33,45.43,45.14,45.39,230656.0,39.2538,39.3404,39.0893,39.3058,230656.0
2017-03-06 15:30:00,45.38,45.38,45.25,45.29,586821.0,39.2971,39.2971,39.1846,39.2192,586821.0
2017-03-07 09:30:00,45.2,45.25,44.66,44.78,152353.0,39.1413,39.1846,38.6736,38.7776,152353.0
2017-03-07 10:00:00,44.77,44.83,44.62,44.75,199188.0,38.7689,38.8208,38.639,38.7516,199188.0
2017-03-07 10:30:00,44.76,44.81,44.58,44.62,333184.0,38.7602,38.8035,38.6044,38.639,333184.0
2017-03-07 11:00:00,44.62,44.76,44.59,44.6,182283.0,38.639,38.7602,38.613,38.6217,182283.0
2017-03-07 11:30:00,44.6,44.6,44.46,44.53,143359.0,38.6217,38.6217,38.5004,38.5611,143359.0
2017-03-07 12:00:00,44.52,44.59,44.42,44.47,113435.0,38.5524,38.613,38.4658,38.5091,113435.0
2017-03-07 12:30:00,44.46,44.53,44.45,44.52,92292.0,38.5004,38.5611,38.4918,38.5524,92292.0
2017-03-07 13:00:00,44.51,44.57,44.47,44.56,241961.0,38.5437,38.5957,38.5091,38.587,241961.0
2017-03-07 13:30:00,44.55,44.6,44.47,44.51,100181.0,38.5784,38.6217,38.5091,38.5437,100181.0
2017-03-07 14:00:00,44.51,44.51,44.27,44.28,178225.0,38.5437,38.5437,38.3359,38.3446,178225.0
2017-03-07 14:30:00,44.29,44.35,44.19,44.29,192855.0,38.3532,38.4052,38.2666,38.3532,192855.0
2017-03-07 15:00:00,44.29,44.59,44.22,44.48,274354.0,38.3532,38.613,38.2926,38.5178,274354.0
2017-03-07 15:30:00,44.48,44.54,44.34,44.4,784711.0,38.5178,38.5697,38.3965,38.4485,784711.0
2017-03-08 09:30:00,44.49,44.6,44.25,44.33,123773.0,38.5264,38.6217,38.3186,38.3879,123773.0
2017-03-08 10:00:00,44.36,44.39,44.17,44.32,58551.0,38.4138,38.4398,38.2493,38.3792,58551.0
2017-03-08 10:30:00,44.33,44.36,44.15,44.22,122897.0,38.3879,38.4138,38.232,38.2926,122897.0
2017-03-08 11:00:00,44.21,44.23,44.09,44.13,225174.0,38.284,38.3013,38.18,38.2147,225174.0
2017-03-08 11:30:00,44.12,44.16,44.06,44.14,195000.0,38.206,38.2407,38.1541,38.2233,195000.0
2017-03-08 12:00:00,44.14,44.15,44.08,44.11,214593.0,38.2233,38.232,38.1714,38.1974,214593.0
2017-03-08 12:30:00,44.12,44.16,44.05,44.16,206756.0,38.206,38.2407,38.1454,38.2407,206756.0
2017-03-08 13:00:00,44.16,44.37,44.12,44.22,443582.0,38.2407,38.4225,38.206,38.2926,443582.0
2017-03-08 13:30:00,44.23,44.3,44.18,44.27,231781.0,38.3013,38.3619,38.258,38.3359,231781.0
2017-03-08 14:00:00,44.26,44.27,44.09,44.11,247494.0,38.3273,38.3359,38.18,38.1974,247494.0
2017-03-08 14:30:00,44.11,44.24,44.11,44.21,301561.0,38.1974,38.3099,38.1974,38.284,301561.0
2017-03-08 15:00:00,44.21,44.24,44.18,44.2,270530.0,38.284,38.3099,38.258,38.2753,270530.0
2017-03-08 15:30:00,44.2,44.23,44.03,44.09,909127.0,38.2753,38.3013,38.1281,38.18,909127.0
2017-03-09 09:30:00,44.24,44.42,44.0,44.22,275457.0,38.3099,38.4658,38.1021,38.2926,275457.0
2017-03-09 10:00:00,44.24,44.38,44.1,44.2,160032.0,38.3099,38.4312,38.1887,38.2753,160032.0
2017-03-09 10:30:00,44.2,44.37,44.18,44.36,167516.0,38.2753,38.4225,38.258,38.4138,167516.0
2017-03-09 11:00:00,44.36,44.49,44.3,44.48,237008.0,38.4138,38.5264,38.3619,38.5178,237008.0
2017-03-09 11:30:00,44.48,44.62,44.42,44.44,187626.0,38.5178,38.639,38.4658,38.4831,187626.0
2017-03-09 12:00:00,44.44,44.53,44.41,44.43,184747.0,38.4831,38.5611,38.4571,38.4745,184747.0
2017-03-09 12:30:00,44.42,44.53,44.41,44.46,147666.0,38.4658,38.5611,38.4571,38.5004,147666.0
2017-03-09 13:00:00,44.47,44.53,44.44,44.44,121628.0,38.5091,38.5611,38.4831,38.4831,121628.0
2017-03-09 13:30:00,44.42,44.66,44.41,44.56,287553.0,38.4658,38.6736,38.4571,38.587,287553.0
2017-03-09 14:00:00,44.55,44.84,44.46,44.75,742090.0,38.5784,38.8295,38.5004,38.7516,742090.0
2017-03-09 14:30:00,44.74,44.78,44.52,44.62,327235.0,38.7429,38.7776,38.5524,38.639,327235.0
2017-03-09 15:00:00,44.63,44.73,44.55,44.7,344979.0,38.6477,38.7343,38.5784,38.7083,344979.0
2017-03-09 15:30:00,44.7,44.86,44.64,44.84,682338.0,38.7083,38.8468,38.6563,38.8295,682338.0
2017-03-10 09:30:00,45.14,45.55,45.14,45.51,143808.0,39.0893,39.4443,39.0893,39.4097,143808.0
2017-03-10 10:00:00,45.51,45.51,45.11,45.21,123452.0,39.4097,39.4097,39.0633,39.1499,123452.0
2017-03-10 10:30:00,45.2,45.28,45.1,45.1,38606.0,39.1413,39.2105,39.0547,39.0547,38606.0
2017-03-10 11:00:00,45.09,45.19,45.06,45.16,72809.0,39.046,39.1326,39.02,39.1066,72809.0
2017-03-10 11:30:00,45.16,45.2,45.08,45.19,41302.0,39.1066,39.1413,39.0373,39.1326,41302.0
2017-03-10 12:00:00,45.19,45.27,45.13,45.19,67721.0,39.1326,39.2019,39.0806,39.1326,67721.0
2017-03-10 12:30:00,45.18,45.33,45.13,45.23,82914.0,39.1239,39.2538,39.0806,39.1672,82914.0
2017-03-10 13:00:00,45.23,45.24,45.14,45.22,58066.0,39.1672,39.1759,39.0893,39.1586,58066.0
2017-03-10 13:30:00,45.23,45.25,45.14,45.21,61016.0,39.1672,39.1846,39.0893,39.1499,61016.0
2017-03-10 14:00:00,45.21,45.25,45.12,45.14,118685.0,39.1499,39.1846,39.072,39.0893,118685.0
2017-03-10 14:30:00,45.14,45.25,45.1,45.19,121853.0,39.0893,39.1846,39.0547,39.1326,121853.0
2017-03-10 15:00:00,45.19,45.29,45.18,45.29,101527.0,39.1326,39.2192,39.1239,39.2192,101527.0
2017-03-10 15:30:00,45.29,45.3,45.15,45.21,294844.0,39.2192,39.2278,39.098,39.1499,294844.0
2017-03-13 09:30:00,45.31,45.4,44.85,44.85,91451.0,39.2365,39.3144,38.8382,38.8382,91451.0
2017-03-13 10:00:00,44.85,44.93,44.7,44.91,52372.0,38.8382,38.9074,38.7083,38.8901,52372.0
2017-03-13 10:30:00,44.91,45.01,44.86,44.94,44721.0,38.8901,38.9767,38.8468,38.9161,44721.0
2017-03-13 11:00:00,44.94,44.97,44.89,44.94,35898.0,38.9161,38.9421,38.8728,38.9161,35898.0
2017-03-13 11:30:00,44.94,44.98,44.88,44.9,52150.0,38.9161,38.9507,38.8641,38.8815,52150.0
2017-03-13 12:00:00,44.9,44.92,44.73,44.74,51571.0,38.8815,38.8988,38.7343,38.7429,51571.0
2017-03-13 12:30:00,44.75,44.79,44.72,44.72,59482.0,38.7516,38.7862,38.7256,38.7256,59482.0
2017-03-13 13:00:00,44.72,44.73,44.61,44.66,68760.0,38.7256,38.7343,38.6303,38.6736,68760.0
2017-03-13 13:30:00,44.67,44.77,44.64,44.72,42556.0,38.6823,38.7689,38.6563,38.7256,42556.0
2017-03-13 14:00:00,44.72,44.78,44.69,44.7,51719.0,38.7256,38.7776,38.6996,38.7083,51719.0
2017-03-13 14:30:00,44.7,44.78,44.69,44.73,99163.0,38.7083,38.7776,38.6996,38.7343,99163.0
2017-03-13 15:00:00,44.73,44.96,44.71,44.95,93293.0,38.7343,38.9334,38.7169,38.9248,93293.0
2017-03-13 15:30:00,44.96,45.08,44.95,45.05,258696.0,38.9334,39.0373,38.9248,39.0114,258696.0
2017-03-14 09:30:00,45.04,45.56,44.98,45.47,115245.0,39.0027,39.453,38.9507,39.3751,115245.0
2017-03-14 10:00:00,45.46,45.76,45.45,45.73,133299.0,39.3664,39.6262,39.3577,39.6002,133299.0
2017-03-14 10:30:00,45.72,45.73,45.59,45.64,95756.0,39.5916,39.6002,39.479,39.5223,95756.0
2017-03-14 11:00:00,45.63,45.65,45.52,45.55,56154.0,39.5136,39.5309,39.4184,39.4443,56154.0
2017-03-14 11:30:00,45.57,45.7,45.55,45.7,35377.0,39.4617,39.5742,39.4443,39.5742,35377.0
2017-03-14 12:00:00,45.69,45.76,45.59,45.64,44199.0,39.5656,39.6262,39.479,39.5223,44199.0
2017-03-14 12:30:00,45.64,45.66,45.6,45.63,21858.0,39.5223,39.5396,39.4876,39.5136,21858.0
2017-03-14 13:00:00,45.64,45.71,45.61,45.65,38291.0,39.5223,39.5829,39.4963,39.5309,38291.0
2017-03-14 13:30:00,45.65,45.65,45.58,45.58,41327.0,39.5309,39.5309,39.4703,39.4703,41327.0
2017-03-14 14:00:00,45.58,45.6,45.5,45.51,75863.0,39.4703,39.4876,39.401,39.4097,75863.0
2017-03-14 14:30:00,45.52,45.72,45.51,45.72,123861.0,39.4184,39.5916,39.4097,39.5916,123861.0
2017-03-14 15:00:00,45.72,45.75,45.6,45.62,164442.0,39.5916,39.6175,39.4876,39.505,164442.0
2017-03-14 15:30:00,45.62,45.63,45.49,45.51,362132.0,39.505,39.5136,39.3924,39.4097,362132.0
2017-03-15 09:30:00,45.85,46.0,45.74,45.89,47965.0,39.7041,39.834,39.6089,39.7388,47965.0
2017-03-15 10:00:00,45.9,45.99,45.8,45.83,67193.0,39.7474,39.8254,39.6608,39.6868,67193.0
2017-03-15 10:30:00,45.83,45.84,45.69,45.7,62618.0,39.6868,39.6955,39.5656,39.5742,62618.0
2017-03-15 11:00:00,45.7,45.85,45.69,45.85,65649.0,39.5742,39.7041,39.5656,39.7041,65649.0
2017-03-15 11:30:00,45.85,45.95,45.81,45.85,59081.0,39.7041,39.7907,39.6695,39.7041,59081.0
2017-03-15 12:00:00,45.85,45.95,45.79,45.83,40276.0,39.7041,39.7907,39.6522,39.6868,40276.0
2017-03-15 12:30:00,45.83,45.88,45.77,45.84,51255.0,39.6868,39.7301,39.6348,39.6955,51255.0
2017-03-15 13:00:00,45.84,45.87,45.76,45.77,36148.0,39.6955,39.7214,39.6262,39.6348,36148.0
2017-03-15 13:30:00,45.77,45.83,45.75,45.8,31108.0,39.6348,39.6868,39.6175,39.6608,31108.0
2017-03-15 14:00:00,45.81,46.04,45.8,45.99,161615.0,39.6695,39.8687,39.6608,39.8254,161615.0
2017-03-15 14:30:00,45.99,45.99,45.84,45.95,138443.0,39.8254,39.8254,39.6955,39.7907,138443.0
2017-03-15 15:00:00,45.96,45.99,45.93,45.98,137437.0,39.7994,39.8254,39.7734,39.8167,137437.0
2017-03-15 15:30:00,45.98,46.05,45.87,45.9,337835.0,39.8167,39.8773,39.7214,39.7474,337835.0
2017-03-16 09:30:00,46.09,46.09,45.8,45.85,45424.0,39.912,39.912,39.6608,39.7041,45424.0
2017-03-16 10:00:00,45.87,46.0,45.8,45.83,55282.0,39.7214,39.834,39.6608,39.6868,55282.0
2017-03-16 10:30:00,45.84,45.98,45.8,45.82,49981.0,39.6955,39.8167,39.6608,39.6781,49981.0
2017-03-16 11:00:00,45.82,45.9,45.73,45.78,46953.0,39.6781,39.7474,39.6002,39.6435,46953.0
2017-03-16 11:30:00,45.76,45.82,45.74,45.8,45885.0,39.6262,39.6781,39.6089,39.6608,45885.0
2017-03-16 12:00:00,45.8,45.86,45.77,45.79,40303.0,39.6608,39.7128,39.6348,39.6522,40303.0
2017-03-16 12:30:00,45.79,45.86,45.75,45.78,42267.0,39.6522,39.7128,39.6175,39.6435,42267.0
2017-03-16 13:00:00,45.79,45.8,45.75,45.75,53859.0,39.6522,39.6608,39.6175,39.6175,53859.0
2017-03-16 13:30:00,45.75,45.87,45.74,45.87,46417.0,39.6175,39.7214,39.6089,39.7214,46417.0
2017-03-16 14:00:00,45.87,45.88,45.76,45.8,69358.0,39.7214,39.7301,39.6262,39.6608,69358.0
2017-03-16 14:30:00,45.8,45.84,45.78,45.82,81603.0,39.6608,39.6955,39.6435,39.6781,81603.0
2017-03-16 15:00:00,45.81,45.86,45.76,45.81,92260.0,39.6695,39.7128,39.6262,39.6695,92260.0
2017-03-16 15:30:00,45.81,45.9,45.77,45.88,302180.0,39.6695,39.7474,39.6348,39.7301,302180.0
2017-03-17 09:30:00,46.06,46.07,45.92,46.03,210228.0,39.886,39.8946,39.7647,39.86,210228.0
2017-03-17 10:00:00,46.02,46.09,45.85,45.88,27453.0,39.8513,39.912,39.7041,39.7301,27453.0
2017-03-17 10:30:00,45.9,45.9,45.76,45.76,40966.0,39.7474,39.7474,39.6262,39.6262,40966.0
2017-03-17 11:00:00,45.76,45.82,45.67,45.79,45153.0,39.6262,39.6781,39.5483,39.6522,45153.0
2017-03-17 11:30:00,45.79,45.88,45.77,45.88,18411.0,39.6522,39.7301,39.6348,39.7301,18411.0
2017-03-17 12:00:00,45.86,45.94,45.86,45.89,22149.0,39.7128,39.7821,39.7128,39.7388,22149.0
2017-03-17 12:30:00,45.9,45.92,45.86,45.89,14161.0,39.7474,39.7647,39.7128,39.7388,14161.0
2017-03-17 13:00:00,45.89,45.96,45.89,45.96,15477.0,39.7388,39.7994,39.7388,39.7994,15477.0
2017-03-17 13:30:00,45.95,46.03,45.94,46.03,30196.0,39.7907,39.86,39.7821,39.86,30196.0
2017-03-17 14:00:00,46.03,46.16,46.03,46.07,62131.0,39.86,39.9726,39.86,39.8946,62131.0
2017-03-17 14:30:00,46.07,46.1,46.0,46.0,32833.0,39.8946,39.9206,39.834,39.834,32833.0
2017-03-17 15:00:00,46.0,46.03,45.98,45.99,49344.0,39.834,39.86,39.8167,39.8254,49344.0
2017-03-17 15:30:00,45.98,46.09,45.95,46.04,271119.0,39.8167,39.912,39.7907,39.8687,271119.0
2017-03-20 09:30:00,46.14,46.33,45.9,46.2,124467.0,39.9553,40.1198,39.7474,40.0072,124467.0
2017-03-20 10:00:00,46.19,46.22,46.06,46.16,91581.0,39.9986,40.0245,39.886,39.9726,91581.0
2017-03-20 10:30:00,46.16,46.32,46.13,46.32,96759.0,39.9726,40.1111,39.9466,40.1111,96759.0
2017-03-20 11:00:00,46.32,46.43,46.27,46.41,88581.0,40.1111,40.2064,40.0678,40.1891,88581.0
2017-03-20 11:30:00,46.41,46.41,46.34,46.38,78703.0,40.1891,40.1891,40.1284,40.1631,78703.0
2017-03-20 12:00:00,46.38,46.39,46.24,46.24,77595.0,40.1631,40.1717,40.0418,40.0418,77595.0
2017-03-20 12:30:00,46.24,46.35,46.21,46.33,93992.0,40.0418,40.1371,40.0159,40.1198,93992.0
2017-03-20 13:00:00,46.33,46.33,46.2,46.22,51791.0,40.1198,40.1198,40.0072,40.0245,51791.0
2017-03-20 13:30:00,46.21,46.28,46.13,46.16,61588.0,40.0159,40.0765,39.9466,39.9726,61588.0
2017-03-20 14:00:00,46.16,46.21,46.06,46.11,70196.0,39.9726,40.0159,39.886,39.9293,70196.0
2017-03-20 14:30:00,46.11,46.2,46.02,46.2,107223.0,39.9293,40.0072,39.8513,40.0072,107223.0
2017-03-20 15:00:00,46.19,46.25,46.16,46.17,85048.0,39.9986,40.0505,39.9726,39.9812,85048.0
2017-03-20 15:30:00,46.18,46.23,46.15,46.2,250334.0,39.9899,40.0332,39.9639,40.0072,250334.0
2017-03-21 09:30:00,46.25,46.48,46.06,46.06,46775.0,40.0505,40.2497,39.886,39.886,46775.0
2017-03-21 10:00:00,46.05,46.12,45.73,45.73,54298.0,39.8773,39.9379,39.6002,39.6002,54298.0
2017-03-21 10:30:00,45.75,45.93,45.61,45.62,90263.0,39.6175,39.7734,39.4963,39.505,90263.0
2017-03-21 11:00:00,45.63,45.69,45.44,45.57,159071.0,39.5136,39.5656,39.3491,39.4617,159071.0
2017-03-21 11:30:00,45.55,45.57,45.39,45.53,69874.0,39.4443,39.4617,39.3058,39.427,69874.0
2017-03-21 12:00:00,45.53,45.64,45.47,45.53,22754.0,39.427,39.5223,39.3751,39.427,22754.0
2017-03-21 12:30:00,45.55,45.59,45.41,45.43,104713.0,39.4443,39.479,39.3231,39.3404,104713.0
2017-03-21 13:00:00,45.43,45.53,45.43,45.51,58057.0,39.3404,39.427,39.3404,39.4097,58057.0
2017-03-21 13:30:00,45.5,45.51,45.4,45.41,28768.0,39.401,39.4097,39.3144,39.3231,28768.0
2017-03-21 14:00:00,45.41,45.54,45.4,45.5,37920.0,39.3231,39.4357,39.3144,39.401,37920.0
2017-03-21 14:30:00,45.5,45.64,45.49,45.62,73038.0,39.401,39.5223,39.3924,39.505,73038.0
2017-03-21 15:00:00,45.62,45.65,45.53,45.63,52913.0,39.505,39.5309,39.427,39.5136,52913.0
2017-03-21 15:30:00,45.62,45.62,45.29,45.36,238645.0,39.505,39.505,39.2192,39.2798,238645.0
2017-03-22 09:30:00,45.44,45.63,45.05,45.13,48965.0,39.3491,39.5136,39.0114,39.0806,48965.0
2017-03-22 10:00:00,45.14,45.24,44.99,45.21,39456.0,39.0893,39.1759,38.9594,39.1499,39456.0
2017-03-22 10:30:00,45.21,45.34,45.13,45.28,34546.0,39.1499,39.2625,39.0806,39.2105,34546.0
2017-03-22 11:00:00,45.28,45.44,45.21,45.34,43470.0,39.2105,39.3491,39.1499,39.2625,43470.0
2017-03-22 11:30:00,45.35,45.44,45.26,45.41,96326.0,39.2711,39.3491,39.1932,39.3231,96326.0
2017-03-22 12:00:00,45.4,45.42,45.25,45.29,36266.0,39.3144,39.3318,39.1846,39.2192,36266.0
2017-03-22 12:30:00,45.28,45.34,45.27,45.3,20599.0,39.2105,39.2625,39.2019,39.2278,20599.0
2017-03-22 13:00:00,45.31,45.32,45.23,45.27,48050.0,39.2365,39.2452,39.1672,39.2019,48050.0
2017-03-22 13:30:00,45.28,45.35,45.25,45.26,36008.0,39.2105,39.2711,39.1846,39.1932,36008.0
2017-03-22 14:00:00,45.27,45.32,45.22,45.23,44241.0,39.2019,39.2452,39.1586,39.1672,44241.0
2017-03-22 14:30:00,45.23,45.28,45.21,45.26,169025.0,39.1672,39.2105,39.1499,39.1932,169025.0
2017-03-22 15:00:00,45.26,45.43,45.23,45.39,126477.0,39.1932,39.3404,39.1672,39.3058,126477.0
2017-03-22 15:30:00,45.38,45.45,45.35,45.4,174016.0,39.2971,39.3577,39.2711,39.3144,174016.0
2017-03-23 09:30:00,45.37,45.5,45.22,45.32,25933.0,39.2885,39.401,39.1586,39.2452,25933.0
2017-03-23 10:00:00,45.35,45.47,45.3,45.44,18483.0,39.2711,39.3751,39.2278,39.3491,18483.0
2017-03-23 10:30:00,45.43,45.63,45.43,45.55,25470.0,39.3404,39.5136,39.3404,39.4443,25470.0
2017-03-23 11:00:00,45.56,45.72,45.56,45.62,27567.0,39.453,39.5916,39.453,39.505,27567.0
2017-03-23 11:30:00,45.62,45.64,45.57,45.58,36076.0,39.505,39.5223,39.4617,39.4703,36076.0
2017-03-23 12:00:00,45.58,45.63,45.56,45.61,20747.0,39.4703,39.5136,39.453,39.4963,20747.0
2017-03-23 12:30:00,45.61,45.65,45.59,45.65,12514.0,39.4963,39.5309,39.479,39.5309,12514.0
2017-03-23 13:00:00,45.64,45.64,45.44,45.51,38606.0,39.5223,39.5223,39.3491,39.4097,38606.0
2017-03-23 13:30:00,45.51,45.74,45.49,45.71,72840.0,39.4097,39.6089,39.3924,39.5829,72840.0
2017-03-23 14:00:00,45.72,45.73,45.63,45.63,49067.0,39.5916,39.6002,39.5136,39.5136,49067.0
2017-03-23 14:30:00,45.63,45.7,45.6,45.63,46981.0,39.5136,39.5742,39.4876,39.5136,46981.0
2017-03-23 15:00:00,45.62,45.63,45.51,45.52,94213.0,39.505,39.5136,39.4097,39.4184,94213.0
2017-03-23 15:30:00,45.52,45.53,45.42,45.46,288465.0,39.4184,39.427,39.3318,39.3664,288465.0
2017-03-24 09:30:00,45.46,45.46,45.15,45.19,34957.0,39.3664,39.3664,39.098,39.1326,34957.0
2017-03-24 10:00:00,45.18,45.21,45.05,45.06,31739.0,39.1239,39.1499,39.0114,39.02,31739.0
2017-03-24 10:30:00,45.06,45.16,44.99,45.12,153257.0,39.02,39.1066,38.9594,39.072,153257.0
2017-03-24 11:00:00,45.13,45.14,44.99,45.0,259079.0,39.0806,39.0893,38.9594,38.9681,259079.0
2017-03-24 11:30:00,45.0,45.02,44.87,44.95,190316.0,38.9681,38.9854,38.8555,38.9248,190316.0
2017-03-24 12:00:00,44.95,45.0,44.77,44.89,71177.0,38.9248,38.9681,38.7689,38.8728,71177.0
2017-03-24 12:30:00,44.89,44.99,44.86,44.9,47070.0,38.8728,38.9594,38.8468,38.8815,47070.0
2017-03-24 13:00:00,44.9,44.92,44.79,44.88,47061.0,38.8815,38.8988,38.7862,38.8641,47061.0
2017-03-24 13:30:00,44.87,44.91,44.79,44.83,71644.0,38.8555,38.8901,38.7862,38.8208,71644.0
2017-03-24 14:00:00,44.83,44.85,44.63,44.66,175862.0,38.8208,38.8382,38.6477,38.6736,175862.0
2017-03-24 14:30:00,44.66,44.68,44.34,44.35,200969.0,38.6736,38.691,38.3965,38.4052,200969.0
2017-03-24 15:00:00,44.35,44.62,44.33,44.59,204797.0,38.4052,38.639,38.3879,38.613,204797.0
2017-03-24 15:30:00,44.59,44.76,44.51,44.67,342522.0,38.613,38.7602,38.5437,38.6823,342522.0
2017-03-27 09:30:00,44.25,44.25,42.87,42.99,636348.0,38.3186,38.3186,37.1236,37.2275,636348.0
2017-03-27 10:00:00,43.02,43.29,42.75,43.07,387900.0,37.2535,37.4873,37.0197,37.2968,387900.0
2017-03-27 10:30:00,43.05,43.28,42.83,42.91,197536.0,37.2794,37.4786,37.0889,37.1582,197536.0
2017-03-27 11:00:00,42.9,43.09,42.66,42.74,193929.0,37.1496,37.3141,36.9417,37.011,193929.0
2017-03-27 11:30:00,42.75,42.8,42.54,42.65,253964.0,37.0197,37.063,36.8378,36.9331,253964.0
2017-03-27 12:00:00,42.65,43.07,42.57,42.95,909301.0,36.9331,37.2968,36.8638,37.1928,909301.0
2017-03-27 12:30:00,42.94,43.02,42.84,42.89,252009.0,37.1842,37.2535,37.0976,37.1409,252009.0
2017-03-27 13:00:00,42.89,42.94,42.76,42.79,182237.0,37.1409,37.1842,37.0283,37.0543,182237.0
2017-03-27 13:30:00,42.79,42.97,42.7,42.88,329357.0,37.0543,37.2102,36.9764,37.1322,329357.0
2017-03-27 14:00:00,42.88,43.0,42.74,42.89,295164.0,37.1322,37.2361,37.011,37.1409,295164.0
2017-03-27 14:30:00,42.9,43.04,42.85,43.02,206098.0,37.1496,37.2708,37.1063,37.2535,206098.0
2017-03-27 15:00:00,43.02,43.61,43.02,43.5,602417.0,37.2535,37.7644,37.2535,37.6691,602417.0
2017-03-27 15:30:00,43.5,43.65,43.41,43.55,1236379.0,37.6691,37.799,37.5912,37.7124,1236379.0
2017-03-28 09:30:00,43.44,44.01,43.35,43.35,287178.0,37.6172,38.1108,37.5392,37.5392,287178.0
2017-03-28 10:00:00,43.36,43.65,43.36,43.49,264355.0,37.5479,37.799,37.5479,37.6605,264355.0
2017-03-28 10:30:00,43.5,43.77,43.49,43.67,186271.0,37.6691,37.9029,37.6605,37.8163,186271.0
2017-03-28 11:00:00,43.68,43.86,43.67,43.82,132798.0,37.825,37.9809,37.8163,37.9462,132798.0
2017-03-28 11:30:00,43.82,43.93,43.8,43.9,87837.0,37.9462,38.0415,37.9289,38.0155,87837.0
2017-03-28 12:00:00,43.9,43.91,43.76,43.77,79191.0,38.0155,38.0242,37.8943,37.9029,79191.0
2017-03-28 12:30:00,43.77,43.92,43.73,43.91,111687.0,37.9029,38.0328,37.8683,38.0242,111687.0
2017-03-28 13:00:00,43.92,44.12,43.89,44.02,93186.0,38.0328,38.206,38.0068,38.1194,93186.0
2017-03-28 13:30:00,44.02,44.2,43.99,44.17,83794.0,38.1194,38.2753,38.0934,38.2493,83794.0
2017-03-28 14:00:00,44.16,44.2,43.97,43.99,215936.0,38.2407,38.2753,38.0761,38.0934,215936.0
2017-03-28 14:30:00,43.99,44.01,43.93,43.96,82415.0,38.0934,38.1108,38.0415,38.0675,82415.0
2017-03-28 15:00:00,43.96,44.01,43.81,43.85,123852.0,38.0675,38.1108,37.9376,37.9722,123852.0
2017-03-28 15:30:00,43.86,43.89,43.73,43.82,520375.0,37.9809,38.0068,37.8683,37.9462,520375.0
2017-03-29 09:30:00,43.68,43.8,43.38,43.43,87324.0,37.825,37.9289,37.5652,37.6085,87324.0
2017-03-29 10:00:00,43.43,43.46,43.26,43.37,132476.0,37.6085,37.6345,37.4613,37.5566,132476.0
2017-03-29 10:30:00,43.38,43.55,43.38,43.54,101895.0,37.5652,37.7124,37.5652,37.7038,101895.0
2017-03-29 11:00:00,43.54,43.75,43.53,43.75,105776.0,37.7038,37.8856,37.6951,37.8856,105776.0
2017-03-29 11:30:00,43.74,43.74,43.61,43.69,70509.0,37.877,37.877,37.7644,37.8337,70509.0
2017-03-29 12:00:00,43.69,43.7,43.46,43.5,152725.0,37.8337,37.8423,37.6345,37.6691,152725.0
2017-03-29 12:30:00,43.5,43.55,43.38,43.45,113596.0,37.6691,37.7124,37.5652,37.6258,113596.0
2017-03-29 13:00:00,43.46,43.46,43.38,43.4,130277.0,37.6345,37.6345,37.5652,37.5825,130277.0
2017-03-29 13:30:00,43.4,43.56,43.4,43.55,78606.0,37.5825,37.7211,37.5825,37.7124,78606.0
2017-03-29 14:00:00,43.54,43.54,43.38,43.38,113982.0,37.7038,37.7038,37.5652,37.5652,113982.0
2017-03-29 14:30:00,43.39,43.47,43.35,43.4,124758.0,37.5739,37.6431,37.5392,37.5825,124758.0
2017-03-29 15:00:00,43.4,43.47,43.36,43.47,226506.0,37.5825,37.6431,37.5479,37.6431,226506.0
2017-03-29 15:30:00,43.46,43.5,43.41,43.49,567387.0,37.6345,37.6691,37.5912,37.6605,567387.0
2017-03-30 09:30:00,43.54,43.64,43.41,43.5,63987.0,37.7038,37.7904,37.5912,37.6691,63987.0
2017-03-30 10:00:00,43.54,43.57,43.39,43.39,48611.0,37.7038,37.7297,37.5739,37.5739,48611.0
2017-03-30 10:30:00,43.39,43.57,43.38,43.51,69085.0,37.5739,37.7297,37.5652,37.6778,69085.0
2017-03-30 11:00:00,43.52,43.54,43.49,43.52,69044.0,37.6864,37.7038,37.6605,37.6864,69044.0
2017-03-30 11:30:00,43.52,43.56,43.49,43.52,51975.0,37.6864,37.7211,37.6605,37.6864,51975.0
2017-03-30 12:00:00,43.51,43.52,43.45,43.48,44110.0,37.6778,37.6864,37.6258,37.6518,44110.0
2017-03-30 12:30:00,43.48,43.52,43.42,43.43,46230.0,37.6518,37.6864,37.5998,37.6085,46230.0
2017-03-30 13:00:00,43.44,43.49,43.4,43.45,36036.0,37.6172,37.6605,37.5825,37.6258,36036.0
2017-03-30 13:30:00,43.44,43.49,43.42,43.45,38945.0,37.6172,37.6605,37.5998,37.6258,38945.0
2017-03-30 14:00:00,43.44,43.47,43.42,43.42,36087.0,37.6172,37.6431,37.5998,37.5998,36087.0
2017-03-30 14:30:00,43.42,43.43,43.3,43.31,65209.0,37.5998,37.6085,37.4959,37.5046,65209.0
2017-03-30 15:00:00,43.31,43.34,43.28,43.32,59307.0,37.5046,37.5306,37.4786,37.5133,59307.0
2017-03-30 15:30:00,43.33,43.34,43.27,43.29,201181.0,37.5219,37.5306,37.47,37.4873,201181.0
2017-03-31 09:30:00,43.15,43.41,42.91,43.21,70556.0,37.366,37.5912,37.1582,37.418,70556.0
2017-03-31 10:00:00,43.22,43.76,43.2,43.72,330302.0,37.4267,37.8943,37.4093,37.8596,330302.0
2017-03-31 10:30:00,43.76,43.81,43.49,43.51,228580.0,37.8943,37.9376,37.6605,37.6778,228580.0
2017-03-31 11:00:00,43.53,43.65,43.53,43.56,52765.0,37.6951,37.799,37.6951,37.7211,52765.0
2017-03-31 11:30:00,43.55,43.59,43.48,43.55,85964.0,37.7124,37.7471,37.6518,37.7124,85964.0
2017-03-31 12:00:00,43.54,43.6,43.49,43.59,98863.0,37.7038,37.7557,37.6605,37.7471,98863.0
2017-03-31 12:30:00,43.59,43.63,43.55,43.6,94264.0,37.7471,37.7817,37.7124,37.7557,94264.0
2017-03-31 13:00:00,43.62,43.76,43.6,43.74,126188.0,37.773,37.8943,37.7557,37.877,126188.0
2017-03-31 13:30:00,43.73,43.75,43.59,43.6,78854.0,37.8683,37.8856,37.7471,37.7557,78854.0
2017-03-31 14:00:00,43.6,43.61,43.52,43.54,61174.0,37.7557,37.7644,37.6864,37.7038,61174.0
2017-03-31 14:30:00,43.54,43.63,43.53,43.56,69004.0,37.7038,37.7817,37.6951,37.7211,69004.0
2017-03-31 15:00:00,43.56,43.7,43.56,43.67,122289.0,37.7211,37.8423,37.7211,37.8163,122289.0
2017-03-31 15:30:00,43.68,43.75,43.55,43.57,442254.0,37.825,37.8856,37.7124,37.7297,442254.0
2017-04-03 09:30:00,43.65,43.89,43.63,43.86,73464.0,37.799,38.0068,37.7817,37.9809,73464.0
2017-04-03 10:00:00,43.87,43.95,43.64,43.78,190923.0,37.9895,38.0588,37.7904,37.9116,190923.0
2017-04-03 10:30:00,43.79,43.81,43.62,43.62,104599.0,37.9203,37.9376,37.773,37.773,104599.0
2017-04-03 11:00:00,43.62,43.69,43.42,43.47,206006.0,37.773,37.8337,37.5998,37.6431,206006.0
2017-04-03 11:30:00,43.47,43.48,43.24,43.31,169466.0,37.6431,37.6518,37.444,37.5046,169466.0
2017-04-03 12:00:00,43.32,43.39,43.26,43.38,212556.0,37.5133,37.5739,37.4613,37.5652,212556.0
2017-04-03 12:30:00,43.37,43.47,43.33,43.47,63751.0,37.5566,37.6431,37.5219,37.6431,63751.0
2017-04-03 13:00:00,43.47,43.54,43.45,43.52,82858.0,37.6431,37.7038,37.6258,37.6864,82858.0
2017-04-03 13:30:00,43.52,43.55,43.49,43.52,115947.0,37.6864,37.7124,37.6605,37.6864,115947.0
2017-04-03 14:00:00,43.51,43.55,43.48,43.54,110230.0,37.6778,37.7124,37.6518,37.7038,110230.0
2017-04-03 14:30:00,43.54,43.55,43.49,43.53,85074.0,37.7038,37.7124,37.6605,37.6951,85074.0
2017-04-03 15:00:00,43.53,43.6,43.51,43.55,118299.0,37.6951,37.7557,37.6778,37.7124,118299.0
2017-04-03 15:30:00,43.55,43.64,43.51,43.58,260690.0,37.7124,37.7904,37.6778,37.7384,260690.0
2017-04-04 09:30:00,43.0,43.35,42.98,43.35,99992.0,37.2361,37.5392,37.2188,37.5392,99992.0
2017-04-04 10:00:00,43.36,43.4,43.0,43.06,117808.0,37.5479,37.5825,37.2361,37.2881,117808.0
2017-04-04 10:30:00,43.06,43.22,43.06,43.16,81022.0,37.2881,37.4267,37.2881,37.3747,81022.0
2017-04-04 11:00:00,43.16,43.27,43.12,43.23,63333.0,37.3747,37.47,37.3401,37.4353,63333.0
2017-04-04 11:30:00,43.24,43.25,43.15,43.16,56168.0,37.444,37.4526,37.366,37.3747,56168.0
2017-04-04 12:00:00,43.16,43.28,43.12,43.22,52011.0,37.3747,37.4786,37.3401,37.4267,52011.0
2017-04-04 12:30:00,43.21,43.23,43.14,43.16,67569.0,37.418,37.4353,37.3574,37.3747,67569.0
2017-04-04 13:00:00,43.16,43.25,43.16,43.23,49475.0,37.3747,37.4526,37.3747,37.4353,49475.0
2017-04-04 13:30:00,43.22,43.33,43.22,43.31,79159.0,37.4267,37.5219,37.4267,37.5046,79159.0
2017-04-04 14:00:00,43.31,43.34,43.28,43.3,47907.0,37.5046,37.5306,37.4786,37.4959,47907.0
2017-04-04 14:30:00,43.31,43.32,43.2,43.2,59362.0,37.5046,37.5133,37.4093,37.4093,59362.0
2017-04-04 15:00:00,43.2,43.24,43.02,43.02,125698.0,37.4093,37.444,37.2535,37.2535,125698.0
2017-04-04 15:30:00,43.03,43.08,43.01,43.03,330547.0,37.2621,37.3054,37.2448,37.2621,330547.0
2017-04-05 09:30:00,43.15,43.26,43.02,43.16,82952.0,37.366,37.4613,37.2535,37.3747,82952.0
2017-04-05 10:00:00,43.15,43.44,43.13,43.39,74677.0,37.366,37.6172,37.3487,37.5739,74677.0
2017-04-05 10:30:00,43.38,43.39,43.28,43.29,82264.0,37.5652,37.5739,37.4786,37.4873,82264.0
2017-04-05 11:00:00,43.29,43.33,43.23,43.31,122537.0,37.4873,37.5219,37.4353,37.5046,122537.0
2017-04-05 11:30:00,43.3,43.41,43.29,43.38,93138.0,37.4959,37.5912,37.4873,37.5652,93138.0
2017-04-05 12:00:00,43.37,43.49,43.33,43.46,85617.0,37.5566,37.6605,37.5219,37.6345,85617.0
2017-04-05 12:30:00,43.47,43.51,43.42,43.51,82408.0,37.6431,37.6778,37.5998,37.6778,82408.0
2017-04-05 13:00:00,43.5,43.53,43.45,43.5,51905.0,37.6691,37.6951,37.6258,37.6691,51905.0
2017-04-05 13:30:00,43.5,43.51,43.46,43.5,81793.0,37.6691,37.6778,37.6345,37.6691,81793.0
2017-04-05 14:00:00,43.49,43.5,43.34,43.35,129901.0,37.6605,37.6691,37.5306,37.5392,129901.0
2017-04-05 14:30:00,43.36,43.38,43.16,43.23,209355.0,37.5479,37.5652,37.3747,37.4353,209355.0
2017-04-05 15:00:00,43.24,43.29,43.03,43.07,176441.0,37.444,37.4873,37.2621,37.2968,176441.0
2017-04-05 15:30:00,43.06,43.12,42.96,43.07,471082.0,37.2881,37.3401,37.2015,37.2968,471082.0
2017-04-06 09:30:00,43.07,43.35,42.98,43.3,54106.0,37.2968,37.5392,37.2188,37.4959,54106.0
2017-04-06 10:00:00,43.31,43.4,43.19,43.26,100122.0,37.5046,37.5825,37.4007,37.4613,100122.0
2017-04-06 10:30:00,43.27,43.28,43.07,43.07,78904.0,37.47,37.4786,37.2968,37.2968,78904.0
2017-04-06 11:00:00,43.08,43.3,43.08,43.26,63102.0,37.3054,37.4959,37.3054,37.4613,63102.0
2017-04-06 11:30:00,43.26,43.27,43.18,43.24,25754.0,37.4613,37.47,37.392,37.444,25754.0
2017-04-06 12:00:00,43.25,43.27,43.14,43.24,25878.0,37.4526,37.47,37.3574,37.444,25878.0
2017-04-06 12:30:00,43.24,43.26,43.18,43.23,34196.0,37.444,37.4613,37.392,37.4353,34196.0
2017-04-06 13:00:00,43.23,43.36,43.22,43.34,27461.0,37.4353,37.5479,37.4267,37.5306,27461.0
2017-04-06 13:30:00,43.33,43.35,43.27,43.28,37802.0,37.5219,37.5392,37.47,37.4786,37802.0
2017-04-06 14:00:00,43.29,43.3,43.19,43.2,44976.0,37.4873,37.4959,37.4007,37.4093,44976.0
2017-04-06 14:30:00,43.21,43.22,43.02,43.05,76438.0,37.418,37.4267,37.2535,37.2794,76438.0
2017-04-06 15:00:00,43.05,43.24,43.04,43.14,206791.0,37.2794,37.444,37.2708,37.3574,206791.0
2017-04-06 15:30:00,43.14,43.15,43.02,43.07,431048.0,37.3574,37.366,37.2535,37.2968,431048.0
2017-04-07 09:30:00,42.95,43.03,42.75,42.77,142416.0,37.1928,37.2621,37.0197,37.037,142416.0
2017-04-07 10:00:00,42.8,43.26,42.78,43.23,252994.0,37.063,37.4613,37.0456,37.4353,252994.0
2017-04-07 10:30:00,43.23,43.23,43.09,43.12,77548.0,37.4353,37.4353,37.3141,37.3401,77548.0
2017-04-07 11:00:00,43.11,43.12,43.02,43.03,86822.0,37.3314,37.3401,37.2535,37.2621,86822.0
2017-04-07 11:30:00,43.03,43.03,42.84,42.92,57451.0,37.2621,37.2621,37.0976,37.1669,57451.0
2017-04-07 12:00:00,42.92,43.06,42.92,42.95,49903.0,37.1669,37.2881,37.1669,37.1928,49903.0
2017-04-07 12:30:00,42.95,42.95,42.84,42.86,101557.0,37.1928,37.1928,37.0976,37.1149,101557.0
2017-04-07 13:00:00,42.86,43.0,42.85,42.98,77633.0,37.1149,37.2361,37.1063,37.2188,77633.0
2017-04-07 13:30:00,42.99,43.0,42.95,42.99,92714.0,37.2275,37.2361,37.1928,37.2275,92714.0
2017-04-07 14:00:00,42.99,43.08,42.98,43.07,77485.0,37.2275,37.3054,37.2188,37.2968,77485.0
2017-04-07 14:30:00,43.07,43.07,42.99,43.02,86478.0,37.2968,37.2968,37.2275,37.2535,86478.0
2017-04-07 15:00:00,43.02,43.03,42.96,42.98,104721.0,37.2535,37.2621,37.2015,37.2188,104721.0
2017-04-07 15:30:00,42.98,42.99,42.9,42.92,354753.0,37.2188,37.2275,37.1496,37.1669,354753.0
2017-04-10 09:30:00,42.9,43.18,42.9,43.09,55670.0,37.1496,37.392,37.1496,37.3141,55670.0
2017-04-10 10:00:00,43.12,43.27,43.1,43.17,66877.0,37.3401,37.47,37.3227,37.3834,66877.0
2017-04-10 10:30:00,43.17,43.32,43.1,43.1,84499.0,37.3834,37.5133,37.3227,37.3227,84499.0
2017-04-10 11:00:00,43.09,43.23,43.08,43.15,109178.0,37.3141,37.4353,37.3054,37.366,109178.0
2017-04-10 11:30:00,43.15,43.15,42.9,42.96,60465.0,37.366,37.366,37.1496,37.2015,60465.0
2017-04-10 12:00:00,42.97,43.0,42.81,42.87,56686.0,37.2102,37.2361,37.0716,37.1236,56686.0
2017-04-10 12:30:00,42.88,42.99,42.85,42.96,58187.0,37.1322,37.2275,37.1063,37.2015,58187.0
2017-04-10 13:00:00,42.95,43.0,42.92,42.96,43835.0,37.1928,37.2361,37.1669,37.2015,43835.0
2017-04-10 13:30:00,42.96,43.05,42.93,42.95,49626.0,37.2015,37.2794,37.1755,37.1928,49626.0
2017-04-10 14:00:00,42.95,42.98,42.88,42.92,76768.0,37.1928,37.2188,37.1322,37.1669,76768.0
2017-04-10 14:30:00,42.92,43.04,42.91,43.01,66979.0,37.1669,37.2708,37.1582,37.2448,66979.0
2017-04-10 15:00:00,43.0,43.07,42.93,42.95,108217.0,37.2361,37.2968,37.1755,37.1928,108217.0
2017-04-10 15:30:00,42.96,42.98,42.86,42.9,235076.0,37.2015,37.2188,37.1149,37.1496,235076.0
2017-04-11 09:30:00,42.75,42.88,42.62,42.85,72861.0,37.0197,37.1322,36.9071,37.1063,72861.0
2017-04-11 10:00:00,42.86,43.07,42.84,43.03,202115.0,37.1149,37.2968,37.0976,37.2621,202115.0
2017-04-11 10:30:00,43.02,43.02,42.84,42.91,159884.0,37.2535,37.2535,37.0976,37.1582,159884.0
2017-04-11 11:00:00,42.93,42.95,42.79,42.81,160817.0,37.1755,37.1928,37.0543,37.0716,160817.0
2017-04-11 11:30:00,42.82,42.82,42.67,42.72,48952.0,37.0803,37.0803,36.9504,36.9937,48952.0
2017-04-11 12:00:00,42.71,42.88,42.7,42.85,101430.0,36.985,37.1322,36.9764,37.1063,101430.0
2017-04-11 12:30:00,42.85,42.97,42.83,42.86,110040.0,37.1063,37.2102,37.0889,37.1149,110040.0
2017-04-11 13:00:00,42.88,42.94,42.87,42.93,66101.0,37.1322,37.1842,37.1236,37.1755,66101.0
2017-04-11 13:30:00,42.93,42.94,42.88,42.93,78493.0,37.1755,37.1842,37.1322,37.1755,78493.0
2017-04-11 14:00:00,42.94,42.98,42.9,42.96,52009.0,37.1842,37.2188,37.1496,37.2015,52009.0
2017-04-11 14:30:00,42.97,43.07,42.94,43.0,69424.0,37.2102,37.2968,37.1842,37.2361,69424.0
2017-04-11 15:00:00,43.0,43.02,42.9,42.93,65177.0,37.2361,37.2535,37.1496,37.1755,65177.0
2017-04-11 15:30:00,42.94,42.99,42.92,42.99,193351.0,37.1842,37.2275,37.1669,37.2275,193351.0
2017-04-12 09:30:00,42.96,42.99,42.74,42.87,97010.0,37.2015,37.2275,37.011,37.1236,97010.0
2017-04-12 10:00:00,42.88,42.92,42.71,42.71,51759.0,37.1322,37.1669,36.985,36.985,51759.0
2017-04-12 10:30:00,42.73,42.82,42.68,42.78,127107.0,37.0023,37.0803,36.959,37.0456,127107.0
2017-04-12 11:00:00,42.78,42.91,42.74,42.78,50207.0,37.0456,37.1582,37.011,37.0456,50207.0
2017-04-12 11:30:00,42.78,42.79,42.63,42.7,50349.0,37.0456,37.0543,36.9157,36.9764,50349.0
2017-04-12 12:00:00,42.69,42.71,42.66,42.67,25954.0,36.9677,36.985,36.9417,36.9504,25954.0
2017-04-12 12:30:00,42.68,42.7,42.56,42.56,84549.0,36.959,36.9764,36.8551,36.8551,84549.0
2017-04-12 13:00:00,42.58,42.7,42.58,42.63,29615.0,36.8724,36.9764,36.8724,36.9157,29615.0
2017-04-12 13:30:00,42.64,42.71,42.6,42.71,75695.0,36.9244,36.985,36.8898,36.985,75695.0
2017-04-12 14:00:00,42.7,42.71,42.66,42.71,43404.0,36.9764,36.985,36.9417,36.985,43404.0
2017-04-12 14:30:00,42.71,42.72,42.57,42.66,67542.0,36.985,36.9937,36.8638,36.9417,67542.0
2017-04-12 15:00:00,42.66,42.69,42.57,42.64,69048.0,36.9417,36.9677,36.8638,36.9244,69048.0
2017-04-12 15:30:00,42.64,42.71,42.58,42.68,223768.0,36.9244,36.985,36.8724,36.959,223768.0
2017-04-13 09:30:00,42.46,42.6,42.29,42.39,131833.0,36.7685,36.8898,36.6213,36.7079,131833.0
2017-04-13 10:00:00,42.37,42.51,42.33,42.39,53533.0,36.6906,36.8118,36.656,36.7079,53533.0
2017-04-13 10:30:00,42.38,42.62,42.38,42.59,61709.0,36.6993,36.9071,36.6993,36.8811,61709.0
2017-04-13 11:00:00,42.59,42.69,42.58,42.68,96004.0,36.8811,36.9677,36.8724,36.959,96004.0
2017-04-13 11:30:00,42.66,42.69,42.63,42.67,55133.0,36.9417,36.9677,36.9157,36.9504,55133.0
2017-04-13 12:00:00,42.67,42.67,42.53,42.58,58753.0,36.9504,36.9504,36.8291,36.8724,58753.0
2017-04-13 12:30:00,42.58,42.61,42.52,42.6,59983.0,36.8724,36.8984,36.8205,36.8898,59983.0
2017-04-13 13:00:00,42.59,42.6,42.5,42.56,125676.0,36.8811,36.8898,36.8032,36.8551,125676.0
2017-04-13 13:30:00,42.56,42.58,42.5,42.52,58827.0,36.8551,36.8724,36.8032,36.8205,58827.0
2017-04-13 14:00:00,42.52,42.63,42.52,42.59,57517.0,36.8205,36.9157,36.8205,36.8811,57517.0
2017-04-13 14:30:00,42.59,42.59,42.49,42.53,68132.0,36.8811,36.8811,36.7945,36.8291,68132.0
2017-04-13 15:00:00,42.53,42.55,42.45,42.52,167003.0,36.8291,36.8465,36.7599,36.8205,167003.0
2017-04-13 15:30:00,42.51,42.59,42.46,42.5,268656.0,36.8118,36.8811,36.7685,36.8032,268656.0
2017-04-17 09:30:00,42.75,42.95,42.58,42.84,107938.0,37.0197,37.1928,36.8724,37.0976,107938.0
2017-04-17 10:00:00,42.84,42.84,42.66,42.71,69845.0,37.0976,37.0976,36.9417,36.985,69845.0
2017-04-17 10:30:00,42.71,42.79,42.65,42.78,100843.0,36.985,37.0543,36.9331,37.0456,100843.0
2017-04-17 11:00:00,42.78,42.83,42.76,42.8,75944.0,37.0456,37.0889,37.0283,37.063,75944.0
2017-04-17 11:30:00,42.8,42.84,42.73,42.77,61864.0,37.063,37.0976,37.0023,37.037,61864.0
2017-04-17 12:00:00,42.77,42.8,42.74,42.74,68851.0,37.037,37.063,37.011,37.011,68851.0
2017-04-17 12:30:00,42.75,42.78,42.71,42.75,30250.0,37.0197,37.0456,36.985,37.0197,30250.0
2017-04-17 13:00:00,42.75,42.81,42.7,42.8,70120.0,37.0197,37.0716,36.9764,37.063,70120.0
2017-04-17 13:30:00,42.8,42.83,42.76,42.8,33101.0,37.063,37.0889,37.0283,37.063,33101.0
2017-04-17 14:00:00,42.79,42.85,42.74,42.77,63263.0,37.0543,37.1063,37.011,37.037,63263.0
2017-04-17 14:30:00,42.77,42.88,42.77,42.84,66998.0,37.037,37.1322,37.037,37.0976,66998.0
2017-04-17 15:00:00,42.84,42.87,42.77,42.86,93836.0,37.0976,37.1236,37.037,37.1149,93836.0
2017-04-17 15:30:00,42.85,42.87,42.79,42.81,218384.0,37.1063,37.1236,37.0543,37.0716,218384.0
2017-04-18 09:30:00,42.51,42.76,42.41,42.74,58090.0,36.8118,37.0283,36.7252,37.011,58090.0
2017-04-18 10:00:00,42.77,42.87,42.68,42.8,167582.0,37.037,37.1236,36.959,37.063,167582.0
2017-04-18 10:30:00,42.8,42.85,42.75,42.78,26062.0,37.063,37.1063,37.0197,37.0456,26062.0
2017-04-18 11:00:00,42.79,42.79,42.71,42.74,98196.0,37.0543,37.0543,36.985,37.011,98196.0
2017-04-18 11:30:00,42.74,42.74,42.64,42.67,70478.0,37.011,37.011,36.9244,36.9504,70478.0
2017-04-18 12:00:00,42.66,42.72,42.63,42.7,31744.0,36.9417,36.9937,36.9157,36.9764,31744.0
2017-04-18 12:30:00,42.69,42.73,42.66,42.71,41278.0,36.9677,37.0023,36.9417,36.985,41278.0
2017-04-18 13:00:00,42.71,42.75,42.69,42.73,31925.0,36.985,37.0197,36.9677,37.0023,31925.0
2017-04-18 13:30:00,42.74,42.8,42.72,42.8,22739.0,37.011,37.063,36.9937,37.063,22739.0
2017-04-18 14:00:00,42.79,42.91,42.79,42.89,99677.0,37.0543,37.1582,37.0543,37.1409,99677.0
2017-04-18 14:30:00,42.88,42.9,42.84,42.9,76527.0,37.1322,37.1496,37.0976,37.1496,76527.0
2017-04-18 15:00:00,42.9,42.96,42.89,42.94,68422.0,37.1496,37.2015,37.1409,37.1842,68422.0
2017-04-18 15:30:00,42.95,43.0,42.91,42.96,220873.0,37.1928,37.2361,37.1582,37.2015,220873.0
2017-04-19 09:30:00,43.18,43.42,43.12,43.26,124351.0,37.392,37.5998,37.3401,37.4613,124351.0
2017-04-19 10:00:00,43.25,43.33,43.12,43.33,267697.0,37.4526,37.5219,37.3401,37.5219,267697.0
2017-04-19 10:30:00,43.34,43.65,43.3,43.62,291208.0,37.5306,37.799,37.4959,37.773,291208.0
2017-04-19 11:00:00,43.62,43.65,43.48,43.63,289190.0,37.773,37.799,37.6518,37.7817,289190.0
2017-04-19 11:30:00,43.62,43.7,43.58,43.63,91309.0,37.773,37.8423,37.7384,37.7817,91309.0
2017-04-19 12:00:00,43.62,43.64,43.53,43.57,96890.0,37.773,37.7904,37.6951,37.7297,96890.0
2017-04-19 12:30:00,43.57,43.64,43.55,43.59,93562.0,37.7297,37.7904,37.7124,37.7471,93562.0
2017-04-19 13:00:00,43.59,43.66,43.55,43.59,137319.0,37.7471,37.8077,37.7124,37.7471,137319.0
2017-04-19 13:30:00,43.59,43.59,43.5,43.52,100479.0,37.7471,37.7471,37.6691,37.6864,100479.0
2017-04-19 14:00:00,43.53,43.55,43.44,43.46,81508.0,37.6951,37.7124,37.6172,37.6345,81508.0
2017-04-19 14:30:00,43.46,43.57,43.44,43.52,233698.0,37.6345,37.7297,37.6172,37.6864,233698.0
2017-04-19 15:00:00,43.52,43.65,43.51,43.54,268149.0,37.6864,37.799,37.6778,37.7038,268149.0
2017-04-19 15:30:00,43.54,43.56,43.47,43.54,340081.0,37.7038,37.7211,37.6431,37.7038,340081.0
2017-04-20 09:30:00,43.66,43.81,43.63,43.7,151018.0,37.8077,37.9376,37.7817,37.8423,151018.0
2017-04-20 10:00:00,43.7,43.77,43.54,43.59,137164.0,37.8423,37.9029,37.7038,37.7471,137164.0
2017-04-20 10:30:00,43.58,43.79,43.58,43.77,100501.0,37.7384,37.9203,37.7384,37.9029,100501.0
2017-04-20 11:00:00,43.78,43.96,43.72,43.91,156516.0,37.9116,38.0675,37.8596,38.0242,156516.0
2017-04-20 11:30:00,43.92,44.13,43.91,44.06,204321.0,38.0328,38.2147,38.0242,38.1541,204321.0
2017-04-20 12:00:00,44.07,44.11,43.94,43.95,77496.0,38.1627,38.1974,38.0501,38.0588,77496.0
2017-04-20 12:30:00,43.95,43.99,43.92,43.94,56881.0,38.0588,38.0934,38.0328,38.0501,56881.0
2017-04-20 13:00:00,43.93,44.07,43.92,44.07,168937.0,38.0415,38.1627,38.0328,38.1627,168937.0
2017-04-20 13:30:00,44.03,44.15,43.99,44.13,255341.0,38.1281,38.232,38.0934,38.2147,255341.0
2017-04-20 14:00:00,44.13,44.13,43.96,43.99,101572.0,38.2147,38.2147,38.0675,38.0934,101572.0
2017-04-20 14:30:00,43.98,44.06,43.96,43.97,37686.0,38.0848,38.1541,38.0675,38.0761,37686.0
2017-04-20 15:00:00,43.97,44.07,43.94,44.01,121150.0,38.0761,38.1627,38.0501,38.1108,121150.0
2017-04-20 15:30:00,44.02,44.06,43.98,44.0,290979.0,38.1194,38.1541,38.0848,38.1021,290979.0
2017-04-21 09:30:00,43.91,44.0,43.71,43.95,116486.0,38.0242,38.1021,37.851,38.0588,116486.0
2017-04-21 10:00:00,43.95,44.2,43.94,44.11,74472.0,38.0588,38.2753,38.0501,38.1974,74472.0
2017-04-21 10:30:00,44.11,44.12,43.87,43.89,48549.0,38.1974,38.206,37.9895,38.0068,48549.0
2017-04-21 11:00:00,43.88,44.01,43.88,43.99,179616.0,37.9982,38.1108,37.9982,38.0934,179616.0
2017-04-21 11:30:00,43.98,43.99,43.9,43.9,31564.0,38.0848,38.0934,38.0155,38.0155,31564.0
2017-04-21 12:00:00,43.9,43.9,43.77,43.78,55244.0,38.0155,38.0155,37.9029,37.9116,55244.0
2017-04-21 12:30:00,43.79,43.97,43.78,43.89,138316.0,37.9203,38.0761,37.9116,38.0068,138316.0
2017-04-21 13:00:00,43.91,43.92,43.78,43.91,91563.0,38.0242,38.0328,37.9116,38.0242,91563.0
2017-04-21 13:30:00,43.91,43.96,43.86,43.93,103144.0,38.0242,38.0675,37.9809,38.0415,103144.0
2017-04-21 14:00:00,43.93,43.95,43.87,43.95,43012.0,38.0415,38.0588,37.9895,38.0588,43012.0
2017-04-21 14:30:00,43.94,44.0,43.89,43.9,63840.0,38.0501,38.1021,38.0068,38.0155,63840.0
2017-04-21 15:00:00,43.9,43.92,43.8,43.82,108049.0,38.0155,38.0328,37.9289,37.9462,108049.0
2017-04-21 15:30:00,43.81,43.82,43.75,43.76,244728.0,37.9376,37.9462,37.8856,37.8943,244728.0
2017-04-24 09:30:00,44.1,44.29,43.95,44.04,77104.0,38.1887,38.3532,38.0588,38.1367,77104.0
2017-04-24 10:00:00,44.04,44.13,43.97,44.1,52448.0,38.1367,38.2147,38.0761,38.1887,52448.0
2017-04-24 10:30:00,44.1,44.12,43.94,44.12,75779.0,38.1887,38.206,38.0501,38.206,75779.0
2017-04-24 11:00:00,44.12,44.12,43.98,44.04,28769.0,38.206,38.206,38.0848,38.1367,28769.0
2017-04-24 11:30:00,44.04,44.18,44.03,44.15,64479.0,38.1367,38.258,38.1281,38.232,64479.0
2017-04-24 12:00:00,44.16,44.19,44.1,44.15,35121.0,38.2407,38.2666,38.1887,38.232,35121.0
2017-04-24 12:30:00,44.15,44.21,44.15,44.19,36321.0,38.232,38.284,38.232,38.2666,36321.0
2017-04-24 13:00:00,44.19,44.25,44.18,44.25,33576.0,38.2666,38.3186,38.258,38.3186,33576.0
2017-04-24 13:30:00,44.25,44.3,44.23,44.24,56042.0,38.3186,38.3619,38.3013,38.3099,56042.0
2017-04-24 14:00:00,44.25,44.29,44.21,44.26,43609.0,38.3186,38.3532,38.284,38.3273,43609.0
2017-04-24 14:30:00,44.26,44.29,44.22,44.26,58890.0,38.3273,38.3532,38.2926,38.3273,58890.0
2017-04-24 15:00:00,44.26,44.32,44.19,44.2,164680.0,38.3273,38.3792,38.2666,38.2753,164680.0
2017-04-24 15:30:00,44.2,44.22,44.13,44.15,287891.0,38.2753,38.2926,38.2147,38.232,287891.0
2017-04-25 09:30:00,44.33,44.94,44.3,44.76,153336.0,38.3879,38.9161,38.3619,38.7602,153336.0
2017-04-25 10:00:00,44.77,44.88,44.7,44.71,86124.0,38.7689,38.8641,38.7083,38.7169,86124.0
2017-04-25 10:30:00,44.72,44.77,44.69,44.72,65609.0,38.7256,38.7689,38.6996,38.7256,65609.0
2017-04-25 11:00:00,44.71,44.81,44.7,44.75,64041.0,38.7169,38.8035,38.7083,38.7516,64041.0
2017-04-25 11:30:00,44.75,44.83,44.72,44.81,53536.0,38.7516,38.8208,38.7256,38.8035,53536.0
2017-04-25 12:00:00,44.81,44.92,44.77,44.83,141919.0,38.8035,38.8988,38.7689,38.8208,141919.0
2017-04-25 12:30:00,44.82,44.85,44.75,44.82,83321.0,38.8122,38.8382,38.7516,38.8122,83321.0
2017-04-25 13:00:00,44.82,44.89,44.8,44.8,62916.0,38.8122,38.8728,38.7949,38.7949,62916.0
2017-04-25 13:30:00,44.8,44.85,44.79,44.83,55390.0,38.7949,38.8382,38.7862,38.8208,55390.0
2017-04-25 14:00:00,44.83,44.91,44.81,44.9,47563.0,38.8208,38.8901,38.8035,38.8815,47563.0
2017-04-25 14:30:00,44.9,44.96,44.86,44.91,122061.0,38.8815,38.9334,38.8468,38.8901,122061.0
2017-04-25 15:00:00,44.91,44.94,44.86,44.89,102320.0,38.8901,38.9161,38.8468,38.8728,102320.0
2017-04-25 15:30:00,44.89,44.92,44.84,44.88,282208.0,38.8728,38.8988,38.8295,38.8641,282208.0
2017-04-26 09:30:00,44.9,45.05,44.8,44.91,56331.0,38.8815,39.0114,38.7949,38.8901,56331.0
2017-04-26 10:00:00,44.91,45.04,44.83,44.99,69856.0,38.8901,39.0027,38.8208,38.9594,69856.0
2017-04-26 10:30:00,45.0,45.08,44.98,45.01,78444.0,38.9681,39.0373,38.9507,38.9767,78444.0
2017-04-26 11:00:00,45.03,45.06,44.97,45.06,142890.0,38.994,39.02,38.9421,39.02,142890.0
2017-04-26 11:30:00,45.05,45.06,44.88,44.89,61249.0,39.0114,39.02,38.8641,38.8728,61249.0
2017-04-26 12:00:00,44.89,44.89,44.73,44.82,73689.0,38.8728,38.8728,38.7343,38.8122,73689.0
2017-04-26 12:30:00,44.82,44.88,44.81,44.88,45224.0,38.8122,38.8641,38.8035,38.8641,45224.0
2017-04-26 13:00:00,44.88,44.98,44.85,44.94,45639.0,38.8641,38.9507,38.8382,38.9161,45639.0
2017-04-26 13:30:00,44.94,44.96,44.82,44.88,51569.0,38.9161,38.9334,38.8122,38.8641,51569.0
2017-04-26 14:00:00,44.88,44.95,44.84,44.9,43261.0,38.8641,38.9248,38.8295,38.8815,43261.0
2017-04-26 14:30:00,44.88,44.92,44.85,44.88,66731.0,38.8641,38.8988,38.8382,38.8641,66731.0
2017-04-26 15:00:00,44.88,44.98,44.87,44.9,87274.0,38.8641,38.9507,38.8555,38.8815,87274.0
2017-04-26 15:30:00,44.9,44.92,44.71,44.73,270592.0,38.8815,38.8988,38.7169,38.7343,270592.0
2017-04-27 09:30:00,44.67,44.69,43.93,44.27,121946.0,38.6823,38.6996,38.0415,38.3359,121946.0
2017-04-27 10:00:00,44.28,44.5,44.28,44.37,49378.0,38.3446,38.5351,38.3446,38.4225,49378.0
2017-04-27 10:30:00,44.36,44.37,44.2,44.25,108425.0,38.4138,38.4225,38.2753,38.3186,108425.0
2017-04-27 11:00:00,44.25,44.28,44.14,44.15,157633.0,38.3186,38.3446,38.2233,38.232,157633.0
2017-04-27 11:30:00,44.15,44.21,44.0,44.04,120316.0,38.232,38.284,38.1021,38.1367,120316.0
2017-04-27 12:00:00,44.03,44.19,44.03,44.1,30355.0,38.1281,38.2666,38.1281,38.1887,30355.0
2017-04-27 12:30:00,44.11,44.32,44.1,44.31,37608.0,38.1974,38.3792,38.1887,38.3706,37608.0
2017-04-27 13:00:00,44.32,44.32,44.18,44.24,43924.0,38.3792,38.3792,38.258,38.3099,43924.0
2017-04-27 13:30:00,44.23,44.25,44.14,44.16,62267.0,38.3013,38.3186,38.2233,38.2407,62267.0
2017-04-27 14:00:00,44.15,44.22,44.14,44.14,64862.0,38.232,38.2926,38.2233,38.2233,64862.0
2017-04-27 14:30:00,44.15,44.2,44.07,44.1,98924.0,38.232,38.2753,38.1627,38.1887,98924.0
2017-04-27 15:00:00,44.11,44.14,44.03,44.09,119785.0,38.1974,38.2233,38.1281,38.18,119785.0
2017-04-27 15:30:00,44.09,44.23,44.05,44.2,255022.0,38.18,38.3013,38.1454,38.2753,255022.0
2017-04-28 09:30:00,44.16,44.22,43.92,43.99,91784.0,38.2407,38.2926,38.0328,38.0934,91784.0
2017-04-28 10:00:00,43.98,44.16,43.97,44.08,87232.0,38.0848,38.2407,38.0761,38.1714,87232.0
2017-04-28 10:30:00,44.08,44.18,44.06,44.11,76416.0,38.1714,38.258,38.1541,38.1974,76416.0
2017-04-28 11:00:00,44.11,44.14,43.99,43.99,73265.0,38.1974,38.2233,38.0934,38.0934,73265.0
2017-04-28 11:30:00,43.99,43.99,43.85,43.92,65344.0,38.0934,38.0934,37.9722,38.0328,65344.0
2017-04-28 12:00:00,43.92,43.98,43.85,43.86,51407.0,38.0328,38.0848,37.9722,37.9809,51407.0
2017-04-28 12:30:00,43.86,43.93,43.84,43.84,40805.0,37.9809,38.0415,37.9636,37.9636,40805.0
2017-04-28 13:00:00,43.84,43.86,43.78,43.79,38525.0,37.9636,37.9809,37.9116,37.9203,38525.0
2017-04-28 13:30:00,43.79,43.83,43.71,43.77,66292.0,37.9203,37.9549,37.851,37.9029,66292.0
2017-04-28 14:00:00,43.77,43.84,43.76,43.78,92194.0,37.9029,37.9636,37.8943,37.9116,92194.0
2017-04-28 14:30:00,43.78,43.89,43.78,43.87,74343.0,37.9116,38.0068,37.9116,37.9895,74343.0
2017-04-28 15:00:00,43.87,43.95,43.83,43.94,96537.0,37.9895,38.0588,37.9549,38.0501,96537.0
2017-04-28 15:30:00,43.94,44.03,43.92,44.02,322798.0,38.0501,38.1281,38.0328,38.1194,322798.0
2017-05-01 09:30:00,44.08,44.09,43.75,44.04,46624.0,38.1714,38.18,37.8856,38.1367,46624.0
2017-05-01 10:00:00,44.03,44.06,43.95,44.0,30505.0,38.1281,38.1541,38.0588,38.1021,30505.0
2017-05-01 10:30:00,44.0,44.24,44.0,44.13,33628.0,38.1021,38.3099,38.1021,38.2147,33628.0
2017-05-01 11:00:00,44.13,44.14,44.09,44.11,27062.0,38.2147,38.2233,38.18,38.1974,27062.0
2017-05-01 11:30:00,44.12,44.14,44.08,44.13,19054.0,38.206,38.2233,38.1714,38.2147,19054.0
2017-05-01 12:00:00,44.13,44.17,44.09,44.13,26233.0,38.2147,38.2493,38.18,38.2147,26233.0
2017-05-01 12:30:00,44.14,44.17,44.1,44.14,28086.0,38.2233,38.2493,38.1887,38.2233,28086.0
2017-05-01 13:00:00,44.14,44.16,44.11,44.15,22351.0,38.2233,38.2407,38.1974,38.232,22351.0
2017-05-01 13:30:00,44.14,44.22,44.14,44.17,62615.0,38.2233,38.2926,38.2233,38.2493,62615.0
2017-05-01 14:00:00,44.18,44.21,44.15,44.15,35929.0,38.258,38.284,38.232,38.232,35929.0
2017-05-01 14:30:00,44.15,44.16,44.06,44.13,77497.0,38.232,38.2407,38.1541,38.2147,77497.0
2017-05-01 15:00:00,44.14,44.15,44.08,44.09,72640.0,38.2233,38.232,38.1714,38.18,72640.0
2017-05-01 15:30:00,44.08,44.14,44.07,44.09,136147.0,38.1714,38.2233,38.1627,38.18,136147.0
2017-05-02 09:30:00,44.14,44.3,44.02,44.21,46234.0,38.2233,38.3619,38.1194,38.284,46234.0
2017-05-02 10:00:00,44.18,44.27,44.12,44.25,53018.0,38.258,38.3359,38.206,38.3186,53018.0
2017-05-02 10:30:00,44.24,44.36,44.24,44.3,63825.0,38.3099,38.4138,38.3099,38.3619,63825.0
2017-05-02 11:00:00,44.29,44.5,44.28,44.5,79991.0,38.3532,38.5351,38.3446,38.5351,79991.0
2017-05-02 11:30:00,44.49,44.49,44.42,44.46,81666.0,38.5264,38.5264,38.4658,38.5004,81666.0
2017-05-02 12:00:00,44.46,44.49,44.44,44.49,47675.0,38.5004,38.5264,38.4831,38.5264,47675.0
2017-05-02 12:30:00,44.49,44.53,44.44,44.44,54816.0,38.5264,38.5611,38.4831,38.4831,54816.0
2017-05-02 13:00:00,44.45,44.48,44.43,44.48,35077.0,38.4918,38.5178,38.4745,38.5178,35077.0
2017-05-02 13:30:00,44.47,44.5,44.45,44.5,51704.0,38.5091,38.5351,38.4918,38.5351,51704.0
2017-05-02 14:00:00,44.5,44.53,44.44,44.45,42709.0,38.5351,38.5611,38.4831,38.4918,42709.0
2017-05-02 14:30:00,44.44,44.53,44.44,44.51,111777.0,38.4831,38.5611,38.4831,38.5437,111777.0
2017-05-02 15:00:00,44.51,44.51,44.43,44.46,78702.0,38.5437,38.5437,38.4745,38.5004,78702.0
2017-05-02 15:30:00,44.47,44.47,44.37,44.47,306373.0,38.5091,38.5091,38.4225,38.5091,306373.0
2017-05-03 09:30:00,44.37,44.51,44.24,44.37,119291.0,38.4225,38.5437,38.3099,38.4225,119291.0
2017-05-03 10:00:00,44.38,44.39,44.19,44.29,31213.0,38.4312,38.4398,38.2666,38.3532,31213.0
2017-05-03 10:30:00,44.27,44.31,44.08,44.17,52411.0,38.3359,38.3706,38.1714,38.2493,52411.0
2017-05-03 11:00:00,44.18,44.23,44.16,44.18,19951.0,38.258,38.3013,38.2407,38.258,19951.0
2017-05-03 11:30:00,44.18,44.28,44.17,44.21,60763.0,38.258,38.3446,38.2493,38.284,60763.0
2017-05-03 12:00:00,44.21,44.24,44.13,44.14,23902.0,38.284,38.3099,38.2147,38.2233,23902.0
2017-05-03 12:30:00,44.13,44.15,44.06,44.09,22796.0,38.2147,38.232,38.1541,38.18,22796.0
2017-05-03 13:00:00,44.09,44.22,44.09,44.22,97962.0,38.18,38.2926,38.18,38.2926,97962.0
2017-05-03 13:30:00,44.23,44.26,44.11,44.2,53333.0,38.3013,38.3273,38.1974,38.2753,53333.0
2017-05-03 14:00:00,44.19,44.23,44.11,44.13,37146.0,38.2666,38.3013,38.1974,38.2147,37146.0
2017-05-03 14:30:00,44.13,44.19,44.12,44.14,38269.0,38.2147,38.2666,38.206,38.2233,38269.0
2017-05-03 15:00:00,44.14,44.17,44.09,44.13,76561.0,38.2233,38.2493,38.18,38.2147,76561.0
2017-05-03 15:30:00,44.13,44.28,44.13,44.25,192349.0,38.2147,38.3446,38.2147,38.3186,192349.0
2017-05-04 09:30:00,44.31,45.02,44.31,44.76,147452.0,38.3706,38.9854,38.3706,38.7602,147452.0
2017-05-04 10:00:00,44.75,44.81,44.65,44.76,54143.0,38.7516,38.8035,38.665,38.7602,54143.0
2017-05-04 10:30:00,44.76,44.82,44.66,44.7,44528.0,38.7602,38.8122,38.6736,38.7083,44528.0
2017-05-04 11:00:00,44.71,44.71,44.62,44.67,49559.0,38.7169,38.7169,38.639,38.6823,49559.0
2017-05-04 11:30:00,44.67,44.76,44.66,44.68,24741.0,38.6823,38.7602,38.6736,38.691,24741.0
2017-05-04 12:00:00,44.68,44.71,44.63,44.71,29875.0,38.691,38.7169,38.6477,38.7169,29875.0
2017-05-04 12:30:00,44.71,44.82,44.7,44.78,37046.0,38.7169,38.8122,38.7083,38.7776,37046.0
2017-05-04 13:00:00,44.79,44.81,44.7,44.76,29408.0,38.7862,38.8035,38.7083,38.7602,29408.0
2017-05-04 13:30:00,44.77,44.98,44.76,44.93,74292.0,38.7689,38.9507,38.7602,38.9074,74292.0
2017-05-04 14:00:00,44.93,44.99,44.87,44.96,77386.0,38.9074,38.9594,38.8555,38.9334,77386.0
2017-05-04 14:30:00,44.95,45.09,44.95,45.05,137578.0,38.9248,39.046,38.9248,39.0114,137578.0
2017-05-04 15:00:00,45.05,45.11,45.02,45.08,247186.0,39.0114,39.0633,38.9854,39.0373,247186.0
2017-05-04 15:30:00,45.09,45.18,45.06,45.18,354232.0,39.046,39.1239,39.02,39.1239,354232.0
2017-05-05 09:30:00,45.4,45.81,45.14,45.8,188662.0,39.3144,39.6695,39.0893,39.6608,188662.0
2017-05-05 10:00:00,45.8,46.05,45.79,45.93,306889.0,39.6608,39.8773,39.6522,39.7734,306889.0
2017-05-05 10:30:00,45.93,46.21,45.89,46.16,374308.0,39.7734,40.0159,39.7388,39.9726,374308.0
2017-05-05 11:00:00,46.16,46.21,45.99,46.11,211624.0,39.9726,40.0159,39.8254,39.9293,211624.0
2017-05-05 11:30:00,46.11,46.28,46.08,46.08,191739.0,39.9293,40.0765,39.9033,39.9033,191739.0
2017-05-05 12:00:00,46.07,46.18,46.05,46.11,102072.0,39.8946,39.9899,39.8773,39.9293,102072.0
2017-05-05 12:30:00,46.1,46.1,45.95,46.05,68366.0,39.9206,39.9206,39.7907,39.8773,68366.0
2017-05-05 13:00:00,46.05,46.06,45.9,45.96,55346.0,39.8773,39.886,39.7474,39.7994,55346.0
2017-05-05 13:30:00,45.95,45.98,45.83,45.83,87977.0,39.7907,39.8167,39.6868,39.6868,87977.0
2017-05-05 14:00:00,45.82,45.83,45.57,45.6,103915.0,39.6781,39.6868,39.4617,39.4876,103915.0
2017-05-05 14:30:00,45.59,45.65,45.57,45.59,58020.0,39.479,39.5309,39.4617,39.479,58020.0
2017-05-05 15:00:00,45.59,45.71,45.57,45.71,62428.0,39.479,39.5829,39.4617,39.5829,62428.0
2017-05-05 15:30:00,45.71,45.81,45.67,45.79,217027.0,39.5829,39.6695,39.5483,39.6522,217027.0
2017-05-08 09:30:00,45.65,46.18,45.65,46.15,245404.0,39.5309,39.9899,39.5309,39.9639,245404.0
2017-05-08 10:00:00,46.15,46.22,46.04,46.17,175689.0,39.9639,40.0245,39.8687,39.9812,175689.0
2017-05-08 10:30:00,46.17,46.22,46.11,46.11,186666.0,39.9812,40.0245,39.9293,39.9293,186666.0
2017-05-08 11:00:00,46.12,46.21,46.11,46.13,186228.0,39.9379,40.0159,39.9293,39.9466,186228.0
2017-05-08 11:30:00,46.14,46.23,46.11,46.17,151918.0,39.9553,40.0332,39.9293,39.9812,151918.0
2017-05-08 12:00:00,46.17,46.34,46.15,46.28,123637.0,39.9812,40.1284,39.9639,40.0765,123637.0
2017-05-08 12:30:00,46.29,46.4,46.28,46.39,131522.0,40.0851,40.1804,40.0765,40.1717,131522.0
2017-05-08 13:00:00,46.39,46.51,46.37,46.47,109131.0,40.1717,40.2757,40.1544,40.241,109131.0
2017-05-08 13:30:00,46.45,46.48,46.35,46.41,132161.0,40.2237,40.2497,40.1371,40.1891,132161.0
2017-05-08 14:00:00,46.41,46.47,46.29,46.46,228445.0,40.1891,40.241,40.0851,40.2324,228445.0
2017-05-08 14:30:00,46.45,46.5,46.16,46.34,283511.0,40.2237,40.267,39.9726,40.1284,283511.0
2017-05-08 15:00:00,46.34,46.41,46.25,46.37,197343.0,40.1284,40.1891,40.0505,40.1544,197343.0
2017-05-08 15:30:00,46.37,46.47,46.36,46.4,518112.0,40.1544,40.241,40.1458,40.1804,518112.0
2017-05-09 09:30:00,45.48,45.59,43.01,43.53,1902966.0,39.3837,39.479,37.2448,37.6951,1902966.0
2017-05-09 10:00:00,43.52,44.19,43.51,43.98,1255055.0,37.6864,38.2666,37.6778,38.0848,1255055.0
2017-05-09 10:30:00,43.99,44.05,43.55,43.63,571932.0,38.0934,38.1454,37.7124,37.7817,571932.0
2017-05-09 11:00:00,43.64,43.82,43.46,43.72,517462.0,37.7904,37.9462,37.6345,37.8596,517462.0
2017-05-09 11:30:00,43.72,43.9,43.54,43.58,495912.0,37.8596,38.0155,37.7038,37.7384,495912.0
2017-05-09 12:00:00,43.58,43.59,42.83,42.86,578471.0,37.7384,37.7471,37.0889,37.1149,578471.0
2017-05-09 12:30:00,42.87,43.0,42.59,42.98,658054.0,37.1236,37.2361,36.8811,37.2188,658054.0
2017-05-09 13:00:00,42.97,42.99,42.58,42.83,426139.0,37.2102,37.2275,36.8724,37.0889,426139.0
2017-05-09 13:30:00,42.84,42.97,42.63,42.77,690305.0,37.0976,37.2102,36.9157,37.037,690305.0
2017-05-09 14:00:00,42.75,42.75,42.28,42.57,621654.0,37.0197,37.0197,36.6127,36.8638,621654.0
2017-05-09 14:30:00,42.58,42.65,42.44,42.58,590423.0,36.8724,36.9331,36.7512,36.8724,590423.0
2017-05-09 15:00:00,42.57,42.61,42.43,42.48,985357.0,36.8638,36.8984,36.7426,36.7858,985357.0
2017-05-09 15:30:00,42.48,42.54,42.16,42.27,1366843.0,36.7858,36.8378,36.5087,36.604,1366843.0
2017-05-10 09:30:00,42.14,43.07,41.74,43.05,682591.0,36.4914,37.2968,36.145,37.2794,682591.0
2017-05-10 10:00:00,43.06,43.52,42.93,43.37,611551.0,37.2881,37.6864,37.1755,37.5566,611551.0
2017-05-10 10:30:00,43.34,43.37,42.7,42.9,693070.0,37.5306,37.5566,36.9764,37.1496,693070.0
2017-05-10 11:00:00,42.89,43.19,42.74,43.1,251091.0,37.1409,37.4007,37.011,37.3227,251091.0
2017-05-10 11:30:00,43.1,43.15,42.99,43.11,231362.0,37.3227,37.366,37.2275,37.3314,231362.0
2017-05-10 12:00:00,43.11,43.13,43.05,43.11,171964.0,37.3314,37.3487,37.2794,37.3314,171964.0
2017-05-10 12:30:00,43.12,43.3,43.11,43.29,105319.0,37.3401,37.4959,37.3314,37.4873,105319.0
2017-05-10 13:00:00,43.28,43.3,43.13,43.22,139586.0,37.4786,37.4959,37.3487,37.4267,139586.0
2017-05-10 13:30:00,43.21,43.26,43.15,43.21,194862.0,37.418,37.4613,37.366,37.418,194862.0
2017-05-10 14:00:00,43.2,43.35,43.08,43.28,237608.0,37.4093,37.5392,37.3054,37.4786,237608.0
2017-05-10 14:30:00,43.29,43.31,43.19,43.22,194639.0,37.4873,37.5046,37.4007,37.4267,194639.0
2017-05-10 15:00:00,43.22,43.26,43.19,43.22,297524.0,37.4267,37.4613,37.4007,37.4267,297524.0
2017-05-10 15:30:00,43.23,43.42,43.22,43.4,692421.0,37.4353,37.5998,37.4267,37.5825,692421.0
2017-05-11 09:30:00,43.07,43.6,42.91,43.27,614847.0,37.2968,37.7557,37.1582,37.47,614847.0
2017-05-11 10:00:00,43.28,43.31,43.14,43.18,417269.0,37.4786,37.5046,37.3574,37.392,417269.0
2017-05-11 10:30:00,43.18,43.31,43.05,43.26,251970.0,37.392,37.5046,37.2794,37.4613,251970.0
2017-05-11 11:00:00,43.25,43.31,43.17,43.22,228373.0,37.4526,37.5046,37.3834,37.4267,228373.0
2017-05-11 11:30:00,43.23,43.29,43.13,43.24,376514.0,37.4353,37.4873,37.3487,37.444,376514.0
2017-05-11 12:00:00,43.24,43.3,43.16,43.27,126086.0,37.444,37.4959,37.3747,37.47,126086.0
2017-05-11 12:30:00,43.27,43.29,43.16,43.18,188766.0,37.47,37.4873,37.3747,37.392,188766.0
2017-05-11 13:00:00,43.17,43.21,43.09,43.09,195043.0,37.3834,37.418,37.3141,37.3141,195043.0
2017-05-11 13:30:00,43.09,43.16,43.02,43.09,173911.0,37.3141,37.3747,37.2535,37.3141,173911.0
2017-05-11 14:00:00,43.1,43.22,43.05,43.13,199386.0,37.3227,37.4267,37.2794,37.3487,199386.0
2017-05-11 14:30:00,43.13,43.15,43.09,43.1,143833.0,37.3487,37.366,37.3141,37.3227,143833.0
2017-05-11 15:00:00,43.11,43.15,43.01,43.04,298596.0,37.3314,37.366,37.2448,37.2708,298596.0
2017-05-11 15:30:00,43.03,43.18,42.99,43.12,402898.0,37.2621,37.392,37.2275,37.3401,402898.0
2017-05-12 09:30:00,43.0,43.3,42.92,42.94,121777.0,37.2361,37.4959,37.1669,37.1842,121777.0
2017-05-12 10:00:00,42.9,42.93,42.56,42.63,121231.0,37.1496,37.1755,36.8551,36.9157,121231.0
2017-05-12 10:30:00,42.62,42.64,42.52,42.57,110452.0,36.9071,36.9244,36.8205,36.8638,110452.0
2017-05-12 11:00:00,42.57,42.72,42.5,42.63,118239.0,36.8638,36.9937,36.8032,36.9157,118239.0
2017-05-12 11:30:00,42.64,42.71,42.58,42.65,104735.0,36.9244,36.985,36.8724,36.9331,104735.0
2017-05-12 12:00:00,42.64,42.7,42.62,42.68,68572.0,36.9244,36.9764,36.9071,36.959,68572.0
2017-05-12 12:30:00,42.68,42.83,42.64,42.82,124617.0,36.959,37.0889,36.9244,37.0803,124617.0
2017-05-12 13:00:00,42.82,42.85,42.71,42.72,71332.0,37.0803,37.1063,36.985,36.9937,71332.0
2017-05-12 13:30:00,42.72,42.72,42.6,42.62,128713.0,36.9937,36.9937,36.8898,36.9071,128713.0
2017-05-12 14:00:00,42.62,42.63,42.52,42.55,115466.0,36.9071,36.9157,36.8205,36.8465,115466.0
2017-05-12 14:30:00,42.55,42.61,42.53,42.55,134782.0,36.8465,36.8984,36.8291,36.8465,134782.0
2017-05-12 15:00:00,42.55,42.58,42.53,42.57,199277.0,36.8465,36.8724,36.8291,36.8638,199277.0
2017-05-12 15:30:00,42.57,42.57,42.49,42.52,510420.0,36.8638,36.8638,36.7945,36.8205,510420.0
2017-05-15 09:30:00,42.73,42.84,42.63,42.68,321744.0,37.0023,37.0976,36.9157,36.959,321744.0
2017-05-15 10:00:00,42.68,43.0,42.68,42.84,238794.0,36.959,37.2361,36.959,37.0976,238794.0
2017-05-15 10:30:00,42.85,43.0,42.84,42.95,136525.0,37.1063,37.2361,37.0976,37.1928,136525.0
2017-05-15 11:00:00,42.96,43.21,42.91,43.08,205795.0,37.2015,37.418,37.1582,37.3054,205795.0
2017-05-15 11:30:00,43.08,43.08,42.96,43.03,92518.0,37.3054,37.3054,37.2015,37.2621,92518.0
2017-05-15 12:00:00,43.03,43.09,42.96,42.99,86719.0,37.2621,37.3141,37.2015,37.2275,86719.0
2017-05-15 12:30:00,42.99,43.0,42.91,42.96,95422.0,37.2275,37.2361,37.1582,37.2015,95422.0
2017-05-15 13:00:00,42.96,43.0,42.92,42.95,89174.0,37.2015,37.2361,37.1669,37.1928,89174.0
2017-05-15 13:30:00,42.96,43.03,42.96,43.01,185444.0,37.2015,37.2621,37.2015,37.2448,185444.0
2017-05-15 14:00:00,43.01,43.04,42.97,42.97,126091.0,37.2448,37.2708,37.2102,37.2102,126091.0
2017-05-15 14:30:00,42.98,43.04,42.89,42.9,171304.0,37.2188,37.2708,37.1409,37.1496,171304.0
2017-05-15 15:00:00,42.9,42.98,42.87,42.95,214997.0,37.1496,37.2188,37.1236,37.1928,214997.0
2017-05-15 15:30:00,42.96,43.03,42.93,42.98,568991.0,37.2015,37.2621,37.1755,37.2188,568991.0
2017-05-16 09:30:00,43.06,43.34,42.98,43.21,240211.0,37.2881,37.5306,37.2188,37.418,240211.0
2017-05-16 10:00:00,43.21,43.4,43.13,43.36,149026.0,37.418,37.5825,37.3487,37.5479,149026.0
2017-05-16 10:30:00,43.36,43.37,43.21,43.24,150794.0,37.5479,37.5566,37.418,37.444,150794.0
2017-05-16 11:00:00,43.24,43.26,43.17,43.22,110855.0,37.444,37.4613,37.3834,37.4267,110855.0
2017-05-16 11:30:00,43.21,43.21,43.0,43.07,123812.0,37.418,37.418,37.2361,37.2968,123812.0
2017-05-16 12:00:00,43.07,43.07,43.0,43.01,67833.0,37.2968,37.2968,37.2361,37.2448,67833.0
2017-05-16 12:30:00,43.0,43.11,42.98,43.05,89991.0,37.2361,37.3314,37.2188,37.2794,89991.0
2017-05-16 13:00:00,43.05,43.11,43.03,43.08,58734.0,37.2794,37.3314,37.2621,37.3054,58734.0
2017-05-16 13:30:00,43.08,43.14,43.05,43.08,65946.0,37.3054,37.3574,37.2794,37.3054,65946.0
2017-05-16 14:00:00,43.09,43.15,43.08,43.14,66019.0,37.3141,37.366,37.3054,37.3574,66019.0
2017-05-16 14:30:00,43.15,43.65,43.14,43.32,301879.0,37.366,37.799,37.3574,37.5133,301879.0
2017-05-16 15:00:00,43.33,43.75,43.32,43.62,332517.0,37.5219,37.8856,37.5133,37.773,332517.0
2017-05-16 15:30:00,43.64,43.72,43.63,43.71,412968.0,37.7904,37.8596,37.7817,37.851,412968.0
2017-05-17 09:30:00,43.24,43.66,43.09,43.51,160658.0,37.444,37.8077,37.3141,37.6778,160658.0
2017-05-17 10:00:00,43.52,43.82,43.47,43.76,171775.0,37.6864,37.9462,37.6431,37.8943,171775.0
2017-05-17 10:30:00,43.76,43.85,43.74,43.79,137607.0,37.8943,37.9722,37.877,37.9203,137607.0
2017-05-17 11:00:00,43.79,43.92,43.76,43.87,109250.0,37.9203,38.0328,37.8943,37.9895,109250.0
2017-05-17 11:30:00,43.87,43.89,43.72,43.75,107349.0,37.9895,38.0068,37.8596,37.8856,107349.0
2017-05-17 12:00:00,43.74,43.79,43.68,43.76,91743.0,37.877,37.9203,37.825,37.8943,91743.0
2017-05-17 12:30:00,43.75,43.79,43.72,43.78,154098.0,37.8856,37.9203,37.8596,37.9116,154098.0
2017-05-17 13:00:00,43.77,43.8,43.69,43.8,134173.0,37.9029,37.9289,37.8337,37.9289,134173.0
2017-05-17 13:30:00,43.79,43.89,43.79,43.86,173390.0,37.9203,38.0068,37.9203,37.9809,173390.0
2017-05-17 14:00:00,43.86,43.96,43.84,43.87,141711.0,37.9809,38.0675,37.9636,37.9895,141711.0
2017-05-17 14:30:00,43.87,43.94,43.84,43.89,174945.0,37.9895,38.0501,37.9636,38.0068,174945.0
2017-05-17 15:00:00,43.88,43.89,43.75,43.82,181602.0,37.9982,38.0068,37.8856,37.9462,181602.0
2017-05-17 15:30:00,43.82,43.86,43.61,43.64,558027.0,37.9462,37.9809,37.7644,37.7904,558027.0
2017-05-18 09:30:00,42.92,43.3,42.42,42.93,395087.0,37.1669,37.4959,36.7339,37.1755,395087.0
2017-05-18 10:00:00,42.93,43.05,42.89,43.04,312903.0,37.1755,37.2794,37.1409,37.2708,312903.0
2017-05-18 10:30:00,43.04,43.33,43.03,43.29,115683.0,37.2708,37.5219,37.2621,37.4873,115683.0
2017-05-18 11:00:00,43.28,43.35,43.22,43.28,69688.0,37.4786,37.5392,37.4267,37.4786,69688.0
2017-05-18 11:30:00,43.27,43.27,43.01,43.01,72833.0,37.47,37.47,37.2448,37.2448,72833.0
2017-05-18 12:00:00,43.03,43.05,42.79,42.8,109420.0,37.2621,37.2794,37.0543,37.063,109420.0
2017-05-18 12:30:00,42.79,42.91,42.79,42.9,76403.0,37.0543,37.1582,37.0543,37.1496,76403.0
2017-05-18 13:00:00,42.91,42.96,42.75,42.76,86915.0,37.1582,37.2015,37.0197,37.0283,86915.0
2017-05-18 13:30:00,42.76,42.85,42.73,42.83,107660.0,37.0283,37.1063,37.0023,37.0889,107660.0
2017-05-18 14:00:00,42.84,42.97,42.83,42.89,92944.0,37.0976,37.2102,37.0889,37.1409,92944.0
2017-05-18 14:30:00,42.9,43.04,42.87,43.0,148166.0,37.1496,37.2708,37.1236,37.2361,148166.0
2017-05-18 15:00:00,43.0,43.05,42.95,43.02,118910.0,37.2361,37.2794,37.1928,37.2535,118910.0
2017-05-18 15:30:00,43.02,43.08,42.95,42.96,246327.0,37.2535,37.3054,37.1928,37.2015,246327.0
2017-05-19 09:30:00,43.14,43.17,42.91,43.0,160130.0,37.3574,37.3834,37.1582,37.2361,160130.0
2017-05-19 10:00:00,43.01,43.22,42.99,43.22,102531.0,37.2448,37.4267,37.2275,37.4267,102531.0
2017-05-19 10:30:00,43.23,43.29,43.21,43.27,85507.0,37.4353,37.4873,37.418,37.47,85507.0
2017-05-19 11:00:00,43.27,43.28,43.1,43.16,82453.0,37.47,37.4786,37.3227,37.3747,82453.0
2017-05-19 11:30:00,43.16,43.25,43.11,43.24,55211.0,37.3747,37.4526,37.3314,37.444,55211.0
2017-05-19 12:00:00,43.25,43.29,43.21,43.21,50068.0,37.4526,37.4873,37.418,37.418,50068.0
2017-05-19 12:30:00,43.22,43.25,43.17,43.21,56576.0,37.4267,37.4526,37.3834,37.418,56576.0
2017-05-19 13:00:00,43.22,43.27,43.17,43.25,69055.0,37.4267,37.47,37.3834,37.4526,69055.0
2017-05-19 13:30:00,43.25,43.32,43.24,43.29,72267.0,37.4526,37.5133,37.444,37.4873,72267.0
2017-05-19 14:00:00,43.29,43.4,43.29,43.38,290610.0,37.4873,37.5825,37.4873,37.5652,290610.0
2017-05-19 14:30:00,43.38,43.47,43.38,43.43,79942.0,37.5652,37.6431,37.5652,37.6085,79942.0
2017-05-19 15:00:00,43.42,43.45,43.36,43.4,182977.0,37.5998,37.6258,37.5479,37.5825,182977.0
2017-05-19 15:30:00,43.4,43.48,43.36,43.45,342349.0,37.5825,37.6518,37.5479,37.6258,342349.0
2017-05-22 09:30:00,43.47,43.87,43.47,43.81,79137.0,37.6431,37.9895,37.6431,37.9376,79137.0
2017-05-22 10:00:00,43.81,43.95,43.75,43.95,96273.0,37.9376,38.0588,37.8856,38.0588,96273.0
2017-05-22 10:30:00,43.97,44.06,43.84,43.93,109792.0,38.0761,38.1541,37.9636,38.0415,109792.0
2017-05-22 11:00:00,43.93,44.02,43.9,43.93,119411.0,38.0415,38.1194,38.0155,38.0415,119411.0
2017-05-22 11:30:00,43.94,43.97,43.86,43.96,83855.0,38.0501,38.0761,37.9809,38.0675,83855.0
2017-05-22 12:00:00,43.97,44.01,43.93,43.98,67210.0,38.0761,38.1108,38.0415,38.0848,67210.0
2017-05-22 12:30:00,43.98,43.99,43.91,43.95,58648.0,38.0848,38.0934,38.0242,38.0588,58648.0
2017-05-22 13:00:00,43.95,43.99,43.91,43.97,61197.0,38.0588,38.0934,38.0242,38.0761,61197.0
2017-05-22 13:30:00,43.97,44.0,43.93,43.94,61561.0,38.0761,38.1021,38.0415,38.0501,61561.0
2017-05-22 14:00:00,43.93,43.99,43.91,43.99,74223.0,38.0415,38.0934,38.0242,38.0934,74223.0
2017-05-22 14:30:00,43.98,44.0,43.9,43.97,118847.0,38.0848,38.1021,38.0155,38.0761,118847.0
2017-05-22 15:00:00,43.96,44.02,43.92,43.96,129244.0,38.0675,38.1194,38.0328,38.0675,129244.0
2017-05-22 15:30:00,43.97,44.02,43.88,43.9,237861.0,38.0761,38.1194,37.9982,38.0155,237861.0
2017-05-23 09:30:00,43.88,44.27,43.77,44.22,81067.0,37.9982,38.3359,37.9029,38.2926,81067.0
2017-05-23 10:00:00,44.23,44.31,44.18,44.3,78317.0,38.3013,38.3706,38.258,38.3619,78317.0
2017-05-23 10:30:00,44.3,44.35,44.23,44.27,72714.0,38.3619,38.4052,38.3013,38.3359,72714.0
2017-05-23 11:00:00,44.27,44.27,44.13,44.19,69425.0,38.3359,38.3359,38.2147,38.2666,69425.0
2017-05-23 11:30:00,44.21,44.25,44.16,44.18,50141.0,38.284,38.3186,38.2407,38.258,50141.0
2017-05-23 12:00:00,44.18,44.26,44.16,44.16,43250.0,38.258,38.3273,38.2407,38.2407,43250.0
2017-05-23 12:30:00,44.16,44.21,44.15,44.18,36575.0,38.2407,38.284,38.232,38.258,36575.0
2017-05-23 13:00:00,44.17,44.26,44.17,44.23,48651.0,38.2493,38.3273,38.2493,38.3013,48651.0
2017-05-23 13:30:00,44.24,44.26,44.2,44.22,41739.0,38.3099,38.3273,38.2753,38.2926,41739.0
2017-05-23 14:00:00,44.22,44.25,44.13,44.15,90732.0,38.2926,38.3186,38.2147,38.232,90732.0
2017-05-23 14:30:00,44.15,44.16,44.04,44.09,75308.0,38.232,38.2407,38.1367,38.18,75308.0
2017-05-23 15:00:00,44.09,44.15,44.05,44.09,100368.0,38.18,38.232,38.1454,38.18,100368.0
2017-05-23 15:30:00,44.08,44.08,43.88,43.91,362596.0,38.1714,38.1714,37.9982,38.0242,362596.0
2017-05-24 09:30:00,43.85,44.26,43.84,44.04,150925.0,37.9722,38.3273,37.9636,38.1367,150925.0
2017-05-24 10:00:00,44.06,44.11,43.99,44.11,51962.0,38.1541,38.1974,38.0934,38.1974,51962.0
2017-05-24 10:30:00,44.11,44.11,43.99,44.01,53337.0,38.1974,38.1974,38.0934,38.1108,53337.0
2017-05-24 11:00:00,44.01,44.11,44.01,44.11,65398.0,38.1108,38.1974,38.1108,38.1974,65398.0
2017-05-24 11:30:00,44.12,44.3,44.11,44.21,1506036.0,38.206,38.3619,38.1974,38.284,1506036.0
2017-05-24 12:00:00,44.22,44.22,44.03,44.03,116328.0,38.2926,38.2926,38.1281,38.1281,116328.0
2017-05-24 12:30:00,44.02,44.11,44.02,44.09,41151.0,38.1194,38.1974,38.1194,38.18,41151.0
2017-05-24 13:00:00,44.09,44.11,43.98,43.99,47232.0,38.18,38.1974,38.0848,38.0934,47232.0
2017-05-24 13:30:00,43.98,44.01,43.86,43.89,77074.0,38.0848,38.1108,37.9809,38.0068,77074.0
2017-05-24 14:00:00,43.89,43.99,43.84,43.94,198405.0,38.0068,38.0934,37.9636,38.0501,198405.0
2017-05-24 14:30:00,43.95,43.99,43.92,43.99,56382.0,38.0588,38.0934,38.0328,38.0934,56382.0
2017-05-24 15:00:00,44.0,44.16,43.92,44.12,96539.0,38.1021,38.2407,38.0328,38.206,96539.0
2017-05-24 15:30:00,44.13,44.17,44.08,44.09,307783.0,38.2147,38.2493,38.1714,38.18,307783.0
2017-05-25 09:30:00,44.02,44.7,44.02,44.57,432084.0,38.1194,38.7083,38.1194,38.5957,432084.0
2017-05-25 10:00:00,44.57,44.62,44.42,44.5,75033.0,38.5957,38.639,38.4658,38.5351,75033.0
2017-05-25 10:30:00,44.51,44.54,44.42,44.42,45027.0,38.5437,38.5697,38.4658,38.4658,45027.0
2017-05-25 11:00:00,44.43,44.45,44.2,44.34,213316.0,38.4745,38.4918,38.2753,38.3965,213316.0
2017-05-25 11:30:00,44.32,44.42,44.18,44.23,398650.0,38.3792,38.4658,38.258,38.3013,398650.0
2017-05-25 12:00:00,44.23,44.3,44.12,44.12,114579.0,38.3013,38.3619,38.206,38.206,114579.0
2017-05-25 12:30:00,44.12,44.16,44.08,44.12,53284.0,38.206,38.2407,38.1714,38.206,53284.0
2017-05-25 13:00:00,44.13,44.14,44.04,44.11,61995.0,38.2147,38.2233,38.1367,38.1974,61995.0
2017-05-25 13:30:00,44.1,44.16,44.02,44.16,81934.0,38.1887,38.2407,38.1194,38.2407,81934.0
2017-05-25 14:00:00,44.17,44.17,44.04,44.06,97171.0,38.2493,38.2493,38.1367,38.1541,97171.0
2017-05-25 14:30:00,44.06,44.1,44.04,44.09,90230.0,38.1541,38.1887,38.1367,38.18,90230.0
2017-05-25 15:00:00,44.1,44.27,44.09,44.27,88588.0,38.1887,38.3359,38.18,38.3359,88588.0
2017-05-25 15:30:00,44.27,44.31,44.22,44.23,229000.0,38.3359,38.3706,38.2926,38.3013,229000.0
2017-05-26 09:30:00,44.2,44.52,44.2,44.3,50817.0,38.2753,38.5524,38.2753,38.3619,50817.0
2017-05-26 10:00:00,44.3,44.49,44.25,44.48,69284.0,38.3619,38.5264,38.3186,38.5178,69284.0
2017-05-26 10:30:00,44.49,44.61,44.47,44.47,77876.0,38.5264,38.6303,38.5091,38.5091,77876.0
2017-05-26 11:00:00,44.49,44.51,44.43,44.46,56502.0,38.5264,38.5437,38.4745,38.5004,56502.0
2017-05-26 11:30:00,44.46,44.51,44.39,44.42,86315.0,38.5004,38.5437,38.4398,38.4658,86315.0
2017-05-26 12:00:00,44.42,44.44,44.36,44.42,56017.0,38.4658,38.4831,38.4138,38.4658,56017.0
2017-05-26 12:30:00,44.42,44.51,44.4,44.51,76640.0,38.4658,38.5437,38.4485,38.5437,76640.0
2017-05-26 13:00:00,44.51,44.51,44.43,44.49,79014.0,38.5437,38.5437,38.4745,38.5264,79014.0
2017-05-26 13:30:00,44.5,44.56,44.48,44.55,80598.0,38.5351,38.587,38.5178,38.5784,80598.0
2017-05-26 14:00:00,44.55,44.68,44.55,44.65,89415.0,38.5784,38.691,38.5784,38.665,89415.0
2017-05-26 14:30:00,44.65,44.66,44.56,44.62,84291.0,38.665,38.6736,38.587,38.639,84291.0
2017-05-26 15:00:00,44.62,44.66,44.6,44.63,77588.0,38.639,38.6736,38.6217,38.6477,77588.0
2017-05-26 15:30:00,44.62,44.64,44.51,44.55,250512.0,38.639,38.6563,38.5437,38.5784,250512.0
2017-05-30 09:30:00,44.38,44.54,44.32,44.46,83080.0,38.4312,38.5697,38.3792,38.5004,83080.0
2017-05-30 10:00:00,44.46,44.62,44.43,44.6,116551.0,38.5004,38.639,38.4745,38.6217,116551.0
2017-05-30 10:30:00,44.62,44.77,44.6,44.75,164938.0,38.639,38.7689,38.6217,38.7516,164938.0
2017-05-30 11:00:00,44.75,44.95,44.75,44.93,126454.0,38.7516,38.9248,38.7516,38.9074,126454.0
2017-05-30 11:30:00,44.93,44.95,44.87,44.89,53409.0,38.9074,38.9248,38.8555,38.8728,53409.0
2017-05-30 12:00:00,44.9,44.94,44.83,44.9,58443.0,38.8815,38.9161,38.8208,38.8815,58443.0
2017-05-30 12:30:00,44.91,44.94,44.89,44.93,61239.0,38.8901,38.9161,38.8728,38.9074,61239.0
2017-05-30 13:00:00,44.92,44.93,44.85,44.91,74108.0,38.8988,38.9074,38.8382,38.8901,74108.0
2017-05-30 13:30:00,44.91,44.92,44.8,44.82,100611.0,38.8901,38.8988,38.7949,38.8122,100611.0
2017-05-30 14:00:00,44.82,44.87,44.78,44.83,82789.0,38.8122,38.8555,38.7776,38.8208,82789.0
2017-05-30 14:30:00,44.85,44.91,44.81,44.91,141724.0,38.8382,38.8901,38.8035,38.8901,141724.0
2017-05-30 15:00:00,44.91,44.91,44.77,44.77,98393.0,38.8901,38.8901,38.7689,38.7689,98393.0
2017-05-30 15:30:00,44.77,44.77,44.62,44.66,410973.0,38.7689,38.7689,38.639,38.6736,410973.0
2017-05-31 09:30:00,44.64,44.65,44.44,44.51,71298.0,38.7956,38.8042,38.6217,38.6826,71298.0
2017-05-31 10:00:00,44.5,44.51,44.3,44.31,89146.0,38.6739,38.6826,38.5001,38.5088,89146.0
2017-05-31 10:30:00,44.32,44.51,44.31,44.5,130631.0,38.5175,38.6826,38.5088,38.6739,130631.0
2017-05-31 11:00:00,44.49,44.6,44.47,44.51,123282.0,38.6652,38.7608,38.6478,38.6826,123282.0
2017-05-31 11:30:00,44.51,44.51,44.3,44.34,98889.0,38.6826,38.6826,38.5001,38.5348,98889.0
2017-05-31 12:00:00,44.34,44.36,44.22,44.25,61834.0,38.5348,38.5522,38.4305,38.4566,61834.0
2017-05-31 12:30:00,44.27,44.27,44.17,44.17,59895.0,38.474,38.474,38.3871,38.3871,59895.0
2017-05-31 13:00:00,44.18,44.28,44.16,44.2,61105.0,38.3958,38.4827,38.3784,38.4132,61105.0
2017-05-31 13:30:00,44.2,44.28,44.18,44.19,70605.0,38.4132,38.4827,38.3958,38.4045,70605.0
2017-05-31 14:00:00,44.19,44.34,44.18,44.33,68807.0,38.4045,38.5348,38.3958,38.5261,68807.0
2017-05-31 14:30:00,44.34,44.43,44.3,44.41,90577.0,38.5348,38.6131,38.5001,38.5957,90577.0
2017-05-31 15:00:00,44.41,44.48,44.36,44.47,99973.0,38.5957,38.6565,38.5522,38.6478,99973.0
2017-05-31 15:30:00,44.47,44.51,44.38,44.41,289902.0,38.6478,38.6826,38.5696,38.5957,289902.0
2017-06-01 09:30:00,44.52,44.83,44.31,44.76,91225.0,38.6913,38.9607,38.5088,38.8998,91225.0
2017-06-01 10:00:00,44.81,44.93,44.69,44.71,88497.0,38.9433,39.0476,38.839,38.8564,88497.0
2017-06-01 10:30:00,44.71,44.71,44.52,44.58,95285.0,38.8564,38.8564,38.6913,38.7434,95285.0
2017-06-01 11:00:00,44.59,44.72,44.57,44.64,74910.0,38.7521,38.8651,38.7347,38.7956,74910.0
2017-06-01 11:30:00,44.65,44.84,44.63,44.82,52464.0,38.8042,38.9694,38.7869,38.952,52464.0
2017-06-01 12:00:00,44.83,44.84,44.7,44.75,50630.0,38.9607,38.9694,38.8477,38.8912,50630.0
2017-06-01 12:30:00,44.76,44.81,44.72,44.79,41003.0,38.8998,38.9433,38.8651,38.9259,41003.0
2017-06-01 13:00:00,44.79,44.9,44.78,44.8,45282.0,38.9259,39.0215,38.9172,38.9346,45282.0
2017-06-01 13:30:00,44.79,44.79,44.71,44.73,39807.0,38.9259,38.9259,38.8564,38.8738,39807.0
2017-06-01 14:00:00,44.72,44.78,44.67,44.7,80823.0,38.8651,38.9172,38.8216,38.8477,80823.0
2017-06-01 14:30:00,44.7,44.77,44.67,44.71,58704.0,38.8477,38.9085,38.8216,38.8564,58704.0
2017-06-01 15:00:00,44.71,44.74,44.66,44.73,82837.0,38.8564,38.8825,38.8129,38.8738,82837.0
2017-06-01 15:30:00,44.72,44.73,44.67,44.72,203177.0,38.8651,38.8738,38.8216,38.8651,203177.0
2017-06-02 09:30:00,44.74,44.93,44.5,44.55,83663.0,38.8825,39.0476,38.6739,38.7173,83663.0
2017-06-02 10:00:00,44.55,44.73,44.55,44.7,80266.0,38.7173,38.8738,38.7173,38.8477,80266.0
2017-06-02 10:30:00,44.71,44.95,44.7,44.93,149433.0,38.8564,39.065,38.8477,39.0476,149433.0
2017-06-02 11:00:00,44.94,45.12,44.92,44.98,295965.0,39.0563,39.2127,39.0389,39.091,295965.0
2017-06-02 11:30:00,44.98,45.05,44.82,45.05,4336952.0,39.091,39.1519,38.952,39.1519,4336952.0
2017-06-02 12:00:00,45.05,45.18,44.99,45.01,110614.0,39.1519,39.2649,39.0997,39.1171,110614.0
2017-06-02 12:30:00,45.0,45.03,44.98,44.98,50708.0,39.1084,39.1345,39.091,39.091,50708.0
2017-06-02 13:00:00,44.99,44.99,44.87,44.89,55198.0,39.0997,39.0997,38.9954,39.0128,55198.0
2017-06-02 13:30:00,44.89,44.91,44.79,44.79,57980.0,39.0128,39.0302,38.9259,38.9259,57980.0
2017-06-02 14:00:00,44.79,44.79,44.55,44.59,154200.0,38.9259,38.9259,38.7173,38.7521,154200.0
2017-06-02 14:30:00,44.6,44.62,44.49,44.53,435343.0,38.7608,38.7782,38.6652,38.7,435343.0
2017-06-02 15:00:00,44.53,44.65,44.49,44.6,188196.0,38.7,38.8042,38.6652,38.7608,188196.0
2017-06-02 15:30:00,44.61,44.65,44.51,44.52,575162.0,38.7695,38.8042,38.6826,38.6913,575162.0
2017-06-05 09:30:00,44.46,44.83,44.46,44.82,143415.0,38.6391,38.9607,38.6391,38.952,143415.0
2017-06-05 10:00:00,44.84,44.87,44.77,44.78,149963.0,38.9694,38.9954,38.9085,38.9172,149963.0
2017-06-05 10:30:00,44.77,44.78,44.62,44.63,92552.0,38.9085,38.9172,38.7782,38.7869,92552.0
2017-06-05 11:00:00,44.63,44.63,44.46,44.48,76379.0,38.7869,38.7869,38.6391,38.6565,76379.0
2017-06-05 11:30:00,44.49,44.74,44.46,44.67,94446.0,38.6652,38.8825,38.6391,38.8216,94446.0
2017-06-05 12:00:00,44.67,44.73,44.62,44.64,58252.0,38.8216,38.8738,38.7782,38.7956,58252.0
2017-06-05 12:30:00,44.64,44.65,44.57,44.57,60245.0,38.7956,38.8042,38.7347,38.7347,60245.0
2017-06-05 13:00:00,44.57,44.7,44.57,44.69,90798.0,38.7347,38.8477,38.7347,38.839,90798.0
2017-06-05 13:30:00,44.68,44.71,44.64,44.7,69205.0,38.8303,38.8564,38.7956,38.8477,69205.0
2017-06-05 14:00:00,44.71,44.74,44.57,44.58,102595.0,38.8564,38.8825,38.7347,38.7434,102595.0
2017-06-05 14:30:00,44.57,44.62,44.51,44.62,70605.0,38.7347,38.7782,38.6826,38.7782,70605.0
2017-06-05 15:00:00,44.61,44.66,44.59,44.65,111142.0,38.7695,38.8129,38.7521,38.8042,111142.0
2017-06-05 15:30:00,44.65,44.7,44.56,44.59,227880.0,38.8042,38.8477,38.726,38.7521,227880.0
2017-06-06 09:30:00,44.53,44.57,44.36,44.5,77434.0,38.7,38.7347,38.5522,38.6739,77434.0
2017-06-06 10:00:00,44.5,44.5,44.34,44.34,63293.0,38.6739,38.6739,38.5348,38.5348,63293.0
2017-06-06 10:30:00,44.34,44.4,44.29,44.29,53616.0,38.5348,38.587,38.4914,38.4914,53616.0
2017-06-06 11:00:00,44.29,44.29,44.2,44.2,109256.0,38.4914,38.4914,38.4132,38.4132,109256.0
2017-06-06 11:30:00,44.21,44.26,44.16,44.18,83665.0,38.4219,38.4653,38.3784,38.3958,83665.0
2017-06-06 12:00:00,44.17,44.18,44.1,44.16,45689.0,38.3871,38.3958,38.3263,38.3784,45689.0
2017-06-06 12:30:00,44.16,44.26,44.14,44.14,54889.0,38.3784,38.4653,38.361,38.361,54889.0
2017-06-06 13:00:00,44.15,44.19,44.13,44.19,34594.0,38.3697,38.4045,38.3523,38.4045,34594.0
2017-06-06 13:30:00,44.19,44.21,44.12,44.16,51366.0,38.4045,38.4219,38.3436,38.3784,51366.0
2017-06-06 14:00:00,44.17,44.17,44.1,44.1,82302.0,38.3871,38.3871,38.3263,38.3263,82302.0
2017-06-06 14:30:00,44.11,44.16,44.1,44.15,131065.0,38.3349,38.3784,38.3263,38.3697,131065.0
2017-06-06 15:00:00,44.15,44.42,44.12,44.39,169910.0,38.3697,38.6044,38.3436,38.5783,169910.0
2017-06-06 15:30:00,44.39,44.4,44.22,44.22,245382.0,38.5783,38.587,38.4305,38.4305,245382.0
2017-06-07 09:30:00,44.26,44.6,44.19,44.45,295567.0,38.4653,38.7608,38.4045,38.6304,295567.0
2017-06-07 10:00:00,44.48,44.55,44.32,44.33,75358.0,38.6565,38.7173,38.5175,38.5261,75358.0
2017-06-07 10:30:00,44.31,44.58,44.24,44.57,450959.0,38.5088,38.7434,38.4479,38.7347,450959.0
2017-06-07 11:00:00,44.57,44.59,44.51,44.54,75614.0,38.7347,38.7521,38.6826,38.7086,75614.0
2017-06-07 11:30:00,44.55,44.59,44.48,44.54,128387.0,38.7173,38.7521,38.6565,38.7086,128387.0
2017-06-07 12:00:00,44.54,44.62,44.4,44.41,60070.0,38.7086,38.7782,38.587,38.5957,60070.0
2017-06-07 12:30:00,44.41,44.44,44.27,44.34,254896.0,38.5957,38.6217,38.474,38.5348,254896.0
2017-06-07 13:00:00,44.34,44.38,44.19,44.27,74595.0,38.5348,38.5696,38.4045,38.474,74595.0
2017-06-07 13:30:00,44.27,44.37,44.19,44.24,113928.0,38.474,38.5609,38.4045,38.4479,113928.0
2017-06-07 14:00:00,44.25,44.45,44.24,44.44,268907.0,38.4566,38.6304,38.4479,38.6217,268907.0
2017-06-07 14:30:00,44.45,44.52,44.42,44.46,61490.0,38.6304,38.6913,38.6044,38.6391,61490.0
2017-06-07 15:00:00,44.46,44.47,44.35,44.39,75379.0,38.6391,38.6478,38.5435,38.5783,75379.0
2017-06-07 15:30:00,44.4,44.47,44.3,44.31,303018.0,38.587,38.6478,38.5001,38.5088,303018.0
2017-06-08 09:30:00,44.36,44.53,44.3,44.41,85884.0,38.5522,38.7,38.5001,38.5957,85884.0
2017-06-08 10:00:00,44.43,44.43,44.13,44.18,133777.0,38.6131,38.6131,38.3523,38.3958,133777.0
2017-06-08 10:30:00,44.18,44.36,44.16,44.31,58855.0,38.3958,38.5522,38.3784,38.5088,58855.0
2017-06-08 11:00:00,44.32,44.52,44.3,44.44,92176.0,38.5175,38.6913,38.5001,38.6217,92176.0
2017-06-08 11:30:00,44.44,44.46,44.34,44.39,109590.0,38.6217,38.6391,38.5348,38.5783,109590.0
2017-06-08 12:00:00,44.39,44.53,44.38,44.43,57371.0,38.5783,38.7,38.5696,38.6131,57371.0
2017-06-08 12:30:00,44.43,44.59,44.42,44.56,187329.0,38.6131,38.7521,38.6044,38.726,187329.0
2017-06-08 13:00:00,44.56,44.59,44.47,44.54,79142.0,38.726,38.7521,38.6478,38.7086,79142.0
2017-06-08 13:30:00,44.55,44.66,44.54,44.65,70461.0,38.7173,38.8129,38.7086,38.8042,70461.0
2017-06-08 14:00:00,44.65,44.65,44.29,44.36,112937.0,38.8042,38.8042,38.4914,38.5522,112937.0
2017-06-08 14:30:00,44.36,44.4,44.22,44.25,87560.0,38.5522,38.587,38.4305,38.4566,87560.0
2017-06-08 15:00:00,44.25,44.27,44.15,44.21,138353.0,38.4566,38.474,38.3697,38.4219,138353.0
2017-06-08 15:30:00,44.2,44.42,44.2,44.33,408414.0,38.4132,38.6044,38.4132,38.5261,408414.0
2017-06-09 09:30:00,44.34,44.45,43.72,43.89,341665.0,38.5348,38.6304,37.996,38.1437,341665.0
2017-06-09 10:00:00,43.87,44.02,43.82,43.91,128236.0,38.1264,38.2567,38.0829,38.1611,128236.0
2017-06-09 10:30:00,43.92,44.14,43.89,44.04,309628.0,38.1698,38.361,38.1437,38.2741,309628.0
2017-06-09 11:00:00,44.04,44.13,44.0,44.13,171167.0,38.2741,38.3523,38.2393,38.3523,171167.0
2017-06-09 11:30:00,44.13,44.22,44.13,44.14,72671.0,38.3523,38.4305,38.3523,38.361,72671.0
2017-06-09 12:00:00,44.14,44.21,44.05,44.07,139629.0,38.361,38.4219,38.2828,38.3002,139629.0
2017-06-09 12:30:00,44.08,44.12,44.0,44.07,120208.0,38.3089,38.3436,38.2393,38.3002,120208.0
2017-06-09 13:00:00,44.07,44.11,44.03,44.07,45557.0,38.3002,38.3349,38.2654,38.3002,45557.0
2017-06-09 13:30:00,44.08,44.12,44.05,44.09,58298.0,38.3089,38.3436,38.2828,38.3176,58298.0
2017-06-09 14:00:00,44.1,44.31,44.1,44.22,119694.0,38.3263,38.5088,38.3263,38.4305,119694.0
2017-06-09 14:30:00,44.23,44.25,44.01,44.16,151570.0,38.4392,38.4566,38.248,38.3784,151570.0
2017-06-09 15:00:00,44.16,44.2,44.08,44.1,144099.0,38.3784,38.4132,38.3089,38.3263,144099.0
2017-06-09 15:30:00,44.1,44.19,44.06,44.14,531361.0,38.3263,38.4045,38.2915,38.361,531361.0
2017-06-12 09:30:00,44.06,44.6,44.05,44.29,157979.0,38.2915,38.7608,38.2828,38.4914,157979.0
2017-06-12 10:00:00,44.29,44.37,44.07,44.23,133873.0,38.4914,38.5609,38.3002,38.4392,133873.0
2017-06-12 10:30:00,44.22,44.3,44.16,44.28,55811.0,38.4305,38.5001,38.3784,38.4827,55811.0
2017-06-12 11:00:00,44.29,44.29,44.15,44.28,94443.0,38.4914,38.4914,38.3697,38.4827,94443.0
2017-06-12 11:30:00,44.28,44.3,44.23,44.27,80443.0,38.4827,38.5001,38.4392,38.474,80443.0
2017-06-12 12:00:00,44.28,44.28,44.16,44.25,56324.0,38.4827,38.4827,38.3784,38.4566,56324.0
2017-06-12 12:30:00,44.25,44.3,44.23,44.25,66829.0,38.4566,38.5001,38.4392,38.4566,66829.0
2017-06-12 13:00:00,44.26,44.26,44.16,44.19,72811.0,38.4653,38.4653,38.3784,38.4045,72811.0
2017-06-12 13:30:00,44.19,44.22,44.15,44.16,80200.0,38.4045,38.4305,38.3697,38.3784,80200.0
2017-06-12 14:00:00,44.16,44.25,44.13,44.19,102222.0,38.3784,38.4566,38.3523,38.4045,102222.0
2017-06-12 14:30:00,44.19,44.28,44.15,44.27,82521.0,38.4045,38.4827,38.3697,38.474,82521.0
2017-06-12 15:00:00,44.26,44.3,44.24,44.25,85491.0,38.4653,38.5001,38.4479,38.4566,85491.0
2017-06-12 15:30:00,44.24,44.28,44.13,44.19,290387.0,38.4479,38.4827,38.3523,38.4045,290387.0
2017-06-13 09:30:00,44.51,44.64,44.23,44.43,177115.0,38.6826,38.7956,38.4392,38.6131,177115.0
2017-06-13 10:00:00,44.43,44.65,44.42,44.54,85359.0,38.6131,38.8042,38.6044,38.7086,85359.0
2017-06-13 10:30:00,44.55,44.57,44.45,44.54,69683.0,38.7173,38.7347,38.6304,38.7086,69683.0
2017-06-13 11:00:00,44.54,44.74,44.53,44.72,116788.0,38.7086,38.8825,38.7,38.8651,116788.0
2017-06-13 11:30:00,44.72,44.72,44.63,44.67,116261.0,38.8651,38.8651,38.7869,38.8216,116261.0
2017-06-13 12:00:00,44.67,44.78,44.66,44.74,69184.0,38.8216,38.9172,38.8129,38.8825,69184.0
2017-06-13 12:30:00,44.73,44.77,44.67,44.73,82725.0,38.8738,38.9085,38.8216,38.8738,82725.0
2017-06-13 13:00:00,44.73,44.78,44.68,44.75,60210.0,38.8738,38.9172,38.8303,38.8912,60210.0
2017-06-13 13:30:00,44.75,44.95,44.74,44.93,87479.0,38.8912,39.065,38.8825,39.0476,87479.0
2017-06-13 14:00:00,44.93,45.03,44.93,44.96,142617.0,39.0476,39.1345,39.0476,39.0737,142617.0
2017-06-13 14:30:00,44.96,45.0,44.85,44.9,75658.0,39.0737,39.1084,38.9781,39.0215,75658.0
2017-06-13 15:00:00,44.88,44.99,44.85,44.98,113832.0,39.0041,39.0997,38.9781,39.091,113832.0
2017-06-13 15:30:00,44.98,44.99,44.9,44.99,394685.0,39.091,39.0997,39.0215,39.0997,394685.0
2017-06-14 09:30:00,44.96,45.29,44.96,45.12,96132.0,39.0737,39.3605,39.0737,39.2127,96132.0
2017-06-14 10:00:00,45.12,45.24,45.1,45.19,97484.0,39.2127,39.317,39.1953,39.2735,97484.0
2017-06-14 10:30:00,45.2,45.22,45.08,45.18,104668.0,39.2822,39.2996,39.1779,39.2649,104668.0
2017-06-14 11:00:00,45.18,45.22,45.06,45.12,100744.0,39.2649,39.2996,39.1606,39.2127,100744.0
2017-06-14 11:30:00,45.13,45.16,45.06,45.15,76638.0,39.2214,39.2475,39.1606,39.2388,76638.0
2017-06-14 12:00:00,45.15,45.16,45.04,45.09,47165.0,39.2388,39.2475,39.1432,39.1866,47165.0
2017-06-14 12:30:00,45.09,45.11,45.04,45.09,31226.0,39.1866,39.204,39.1432,39.1866,31226.0
2017-06-14 13:00:00,45.1,45.15,45.04,45.05,39343.0,39.1953,39.2388,39.1432,39.1519,39343.0
2017-06-14 13:30:00,45.05,45.14,45.03,45.13,102664.0,39.1519,39.2301,39.1345,39.2214,102664.0
2017-06-14 14:00:00,45.13,45.17,45.07,45.16,111637.0,39.2214,39.2562,39.1693,39.2475,111637.0
2017-06-14 14:30:00,45.17,45.18,45.05,45.12,110905.0,39.2562,39.2649,39.1519,39.2127,110905.0
2017-06-14 15:00:00,45.12,45.18,45.09,45.17,208968.0,39.2127,39.2649,39.1866,39.2562,208968.0
2017-06-14 15:30:00,45.16,45.21,45.09,45.15,338752.0,39.2475,39.2909,39.1866,39.2388,338752.0
2017-06-15 09:30:00,45.0,45.29,44.89,45.01,47784.0,39.1084,39.3605,39.0128,39.1171,47784.0
2017-06-15 10:00:00,45.01,45.1,44.95,44.99,57143.0,39.1171,39.1953,39.065,39.0997,57143.0
2017-06-15 10:30:00,44.99,45.05,44.86,44.99,79188.0,39.0997,39.1519,38.9868,39.0997,79188.0
2017-06-15 11:00:00,44.98,45.1,44.95,45.04,50660.0,39.091,39.1953,39.065,39.1432,50660.0
2017-06-15 11:30:00,45.05,45.15,45.02,45.12,39850.0,39.1519,39.2388,39.1258,39.2127,39850.0
2017-06-15 12:00:00,45.12,45.12,44.95,44.98,35207.0,39.2127,39.2127,39.065,39.091,35207.0
2017-06-15 12:30:00,44.99,45.04,44.96,45.0,34683.0,39.0997,39.1432,39.0737,39.1084,34683.0
2017-06-15 13:00:00,45.02,45.05,44.93,44.94,34347.0,39.1258,39.1519,39.0476,39.0563,34347.0
2017-06-15 13:30:00,44.95,45.01,44.91,44.99,54891.0,39.065,39.1171,39.0302,39.0997,54891.0
2017-06-15 14:00:00,44.99,45.07,44.95,45.02,59279.0,39.0997,39.1693,39.065,39.1258,59279.0
2017-06-15 14:30:00,45.02,45.12,45.01,45.06,88362.0,39.1258,39.2127,39.1171,39.1606,88362.0
2017-06-15 15:00:00,45.06,45.06,44.96,44.98,181276.0,39.1606,39.1606,39.0737,39.091,181276.0
2017-06-15 15:30:00,44.98,45.0,44.79,44.84,442211.0,39.091,39.1084,38.9259,38.9694,442211.0
2017-06-16 09:30:00,44.96,45.06,44.71,44.77,259372.0,39.0737,39.1606,38.8564,38.9085,259372.0
2017-06-16 10:00:00,44.77,44.92,44.71,44.83,76751.0,38.9085,39.0389,38.8564,38.9607,76751.0
2017-06-16 10:30:00,44.83,44.83,44.73,44.75,83247.0,38.9607,38.9607,38.8738,38.8912,83247.0
2017-06-16 11:00:00,44.74,44.92,44.69,44.91,69994.0,38.8825,39.0389,38.839,39.0302,69994.0
2017-06-16 11:30:00,44.92,44.94,44.87,44.93,56711.0,39.0389,39.0563,38.9954,39.0476,56711.0
2017-06-16 12:00:00,44.94,45.08,44.92,45.08,52609.0,39.0563,39.1779,39.0389,39.1779,52609.0
2017-06-16 12:30:00,45.08,45.09,44.98,45.0,38008.0,39.1779,39.1866,39.091,39.1084,38008.0
2017-06-16 13:00:00,45.01,45.05,44.99,45.03,44777.0,39.1171,39.1519,39.0997,39.1345,44777.0
2017-06-16 13:30:00,45.03,45.05,44.94,45.02,63672.0,39.1345,39.1519,39.0563,39.1258,63672.0
2017-06-16 14:00:00,45.01,45.05,44.97,44.99,77182.0,39.1171,39.1519,39.0824,39.0997,77182.0
2017-06-16 14:30:00,44.98,45.03,44.98,45.01,50876.0,39.091,39.1345,39.091,39.1171,50876.0
2017-06-16 15:00:00,45.02,45.05,44.97,44.98,77995.0,39.1258,39.1519,39.0824,39.091,77995.0
2017-06-16 15:30:00,44.98,45.03,44.94,45.03,397221.0,39.091,39.1345,39.0563,39.1345,397221.0
2017-06-19 09:30:00,44.99,45.17,44.79,44.95,92644.0,39.0997,39.2562,38.9259,39.065,92644.0
2017-06-19 10:00:00,44.97,45.12,44.92,45.04,90958.0,39.0824,39.2127,39.0389,39.1432,90958.0
2017-06-19 10:30:00,45.04,45.09,44.97,44.97,119947.0,39.1432,39.1866,39.0824,39.0824,119947.0
2017-06-19 11:00:00,44.96,45.03,44.95,45.01,69287.0,39.0737,39.1345,39.065,39.1171,69287.0
2017-06-19 11:30:00,45.0,45.06,44.98,45.04,48435.0,39.1084,39.1606,39.091,39.1432,48435.0
2017-06-19 12:00:00,45.04,45.06,45.02,45.04,33255.0,39.1432,39.1606,39.1258,39.1432,33255.0
2017-06-19 12:30:00,45.04,45.1,45.0,45.09,48142.0,39.1432,39.1953,39.1084,39.1866,48142.0
2017-06-19 13:00:00,45.09,45.16,45.08,45.09,63907.0,39.1866,39.2475,39.1779,39.1866,63907.0
2017-06-19 13:30:00,45.08,45.13,45.01,45.04,90839.0,39.1779,39.2214,39.1171,39.1432,90839.0
2017-06-19 14:00:00,45.05,45.18,45.04,45.08,98252.0,39.1519,39.2649,39.1432,39.1779,98252.0
2017-06-19 14:30:00,45.08,45.18,45.07,45.14,63925.0,39.1779,39.2649,39.1693,39.2301,63925.0
2017-06-19 15:00:00,45.14,45.17,45.12,45.14,63041.0,39.2301,39.2562,39.2127,39.2301,63041.0
2017-06-19 15:30:00,45.15,45.34,45.14,45.29,307769.0,39.2388,39.4039,39.2301,39.3605,307769.0
2017-06-20 09:30:00,45.32,45.35,45.09,45.33,97851.0,39.3865,39.4126,39.1866,39.3952,97851.0
2017-06-20 10:00:00,45.32,45.32,45.12,45.12,131670.0,39.3865,39.3865,39.2127,39.2127,131670.0
2017-06-20 10:30:00,45.12,45.22,45.1,45.14,120798.0,39.2127,39.2996,39.1953,39.2301,120798.0
2017-06-20 11:00:00,45.14,45.16,45.03,45.08,78996.0,39.2301,39.2475,39.1345,39.1779,78996.0
2017-06-20 11:30:00,45.09,45.16,45.0,45.09,64391.0,39.1866,39.2475,39.1084,39.1866,64391.0
2017-06-20 12:00:00,45.1,45.11,45.03,45.07,56364.0,39.1953,39.204,39.1345,39.1693,56364.0
2017-06-20 12:30:00,45.07,45.19,45.05,45.19,41203.0,39.1693,39.2735,39.1519,39.2735,41203.0
2017-06-20 13:00:00,45.19,45.19,45.09,45.13,60929.0,39.2735,39.2735,39.1866,39.2214,60929.0
2017-06-20 13:30:00,45.13,45.19,45.09,45.11,133389.0,39.2214,39.2735,39.1866,39.204,133389.0
2017-06-20 14:00:00,45.12,45.14,45.08,45.12,84602.0,39.2127,39.2301,39.1779,39.2127,84602.0
2017-06-20 14:30:00,45.11,45.14,45.0,45.0,125770.0,39.204,39.2301,39.1084,39.1084,125770.0
2017-06-20 15:00:00,45.01,45.12,44.98,45.11,106381.0,39.1171,39.2127,39.091,39.204,106381.0
2017-06-20 15:30:00,45.11,45.13,45.06,45.09,398549.0,39.204,39.2214,39.1606,39.1866,398549.0
2017-06-21 09:30:00,45.14,45.32,44.98,45.32,79132.0,39.2301,39.3865,39.091,39.3865,79132.0
2017-06-21 10:00:00,45.31,45.33,45.1,45.15,57163.0,39.3778,39.3952,39.1953,39.2388,57163.0
2017-06-21 10:30:00,45.15,45.17,45.02,45.11,109556.0,39.2388,39.2562,39.1258,39.204,109556.0
2017-06-21 11:00:00,45.1,45.13,45.02,45.13,78022.0,39.1953,39.2214,39.1258,39.2214,78022.0
2017-06-21 11:30:00,45.12,45.16,45.09,45.1,83421.0,39.2127,39.2475,39.1866,39.1953,83421.0
2017-06-21 12:00:00,45.1,45.2,45.09,45.16,45317.0,39.1953,39.2822,39.1866,39.2475,45317.0
2017-06-21 12:30:00,45.17,45.22,45.12,45.16,61024.0,39.2562,39.2996,39.2127,39.2475,61024.0
2017-06-21 13:00:00,45.16,45.16,45.07,45.08,52732.0,39.2475,39.2475,39.1693,39.1779,52732.0
2017-06-21 13:30:00,45.08,45.11,45.02,45.1,86260.0,39.1779,39.204,39.1258,39.1953,86260.0
2017-06-21 14:00:00,45.1,45.18,45.08,45.15,82049.0,39.1953,39.2649,39.1779,39.2388,82049.0
2017-06-21 14:30:00,45.15,45.28,45.15,45.28,86732.0,39.2388,39.3518,39.2388,39.3518,86732.0
2017-06-21 15:00:00,45.28,45.29,45.22,45.25,195461.0,39.3518,39.3605,39.2996,39.3257,195461.0
2017-06-21 15:30:00,45.24,45.31,45.22,45.27,513574.0,39.317,39.3778,39.2996,39.3431,513574.0
2017-06-22 09:30:00,45.24,45.39,45.12,45.26,72800.0,39.317,39.4474,39.2127,39.3344,72800.0
2017-06-22 10:00:00,45.28,45.3,45.1,45.19,77417.0,39.3518,39.3691,39.1953,39.2735,77417.0
2017-06-22 10:30:00,45.18,45.21,45.1,45.15,93546.0,39.2649,39.2909,39.1953,39.2388,93546.0
2017-06-22 11:00:00,45.16,45.34,45.14,45.32,150152.0,39.2475,39.4039,39.2301,39.3865,150152.0
2017-06-22 11:30:00,45.31,45.31,45.23,45.27,60520.0,39.3778,39.3778,39.3083,39.3431,60520.0
2017-06-22 12:00:00,45.28,45.31,45.24,45.28,53632.0,39.3518,39.3778,39.317,39.3518,53632.0
2017-06-22 12:30:00,45.28,45.3,45.2,45.23,63519.0,39.3518,39.3691,39.2822,39.3083,63519.0
2017-06-22 13:00:00,45.23,45.26,45.21,45.23,40425.0,39.3083,39.3344,39.2909,39.3083,40425.0
2017-06-22 13:30:00,45.23,45.26,45.19,45.2,73996.0,39.3083,39.3344,39.2735,39.2822,73996.0
2017-06-22 14:00:00,45.21,45.25,45.16,45.18,91835.0,39.2909,39.3257,39.2475,39.2649,91835.0
2017-06-22 14:30:00,45.17,45.2,45.02,45.06,185237.0,39.2562,39.2822,39.1258,39.1606,185237.0
2017-06-22 15:00:00,45.07,45.14,45.02,45.1,221869.0,39.1693,39.2301,39.1258,39.1953,221869.0
2017-06-22 15:30:00,45.1,45.1,44.87,44.94,437442.0,39.1953,39.1953,38.9954,39.0563,437442.0
2017-06-23 09:30:00,44.82,45.12,44.72,45.02,91660.0,38.952,39.2127,38.8651,39.1258,91660.0
2017-06-23 10:00:00,45.02,45.04,44.91,44.97,127393.0,39.1258,39.1432,39.0302,39.0824,127393.0
2017-06-23 10:30:00,44.97,45.19,44.95,45.07,69512.0,39.0824,39.2735,39.065,39.1693,69512.0
2017-06-23 11:00:00,45.07,45.09,44.98,45.09,77775.0,39.1693,39.1866,39.091,39.1866,77775.0
2017-06-23 11:30:00,45.08,45.09,44.95,45.0,117413.0,39.1779,39.1866,39.065,39.1084,117413.0
2017-06-23 12:00:00,45.0,45.09,45.0,45.03,73481.0,39.1084,39.1866,39.1084,39.1345,73481.0
2017-06-23 12:30:00,45.03,45.11,45.02,45.06,37802.0,39.1345,39.204,39.1258,39.1606,37802.0
2017-06-23 13:00:00,45.06,45.07,44.97,44.99,82810.0,39.1606,39.1693,39.0824,39.0997,82810.0
2017-06-23 13:30:00,44.99,45.0,44.89,44.91,174302.0,39.0997,39.1084,39.0128,39.0302,174302.0
2017-06-23 14:00:00,44.91,44.95,44.89,44.92,73365.0,39.0302,39.065,39.0128,39.0389,73365.0
2017-06-23 14:30:00,44.92,45.06,44.89,45.02,104346.0,39.0389,39.1606,39.0128,39.1258,104346.0
2017-06-23 15:00:00,45.02,45.02,44.78,44.78,254505.0,39.1258,39.1258,38.9172,38.9172,254505.0
2017-06-23 15:30:00,44.79,44.91,44.78,44.84,440320.0,38.9259,39.0302,38.9172,38.9694,440320.0
2017-06-26 09:30:00,44.87,45.45,44.87,45.36,113871.0,38.9954,39.4995,38.9954,39.4213,113871.0
2017-06-26 10:00:00,45.35,45.47,45.35,45.41,109924.0,39.4126,39.5169,39.4126,39.4647,109924.0
2017-06-26 10:30:00,45.41,45.42,45.35,45.4,148913.0,39.4647,39.4734,39.4126,39.4561,148913.0
2017-06-26 11:00:00,45.4,45.42,45.25,45.25,92841.0,39.4561,39.4734,39.3257,39.3257,92841.0
2017-06-26 11:30:00,45.27,45.29,45.21,45.25,60843.0,39.3431,39.3605,39.2909,39.3257,60843.0
2017-06-26 12:00:00,45.25,45.26,45.15,45.19,47012.0,39.3257,39.3344,39.2388,39.2735,47012.0
2017-06-26 12:30:00,45.19,45.3,45.19,45.29,49417.0,39.2735,39.3691,39.2735,39.3605,49417.0
2017-06-26 13:00:00,45.29,45.3,45.24,45.29,38996.0,39.3605,39.3691,39.317,39.3605,38996.0
2017-06-26 13:30:00,45.3,45.4,45.28,45.39,58344.0,39.3691,39.4561,39.3518,39.4474,58344.0
2017-06-26 14:00:00,45.39,45.4,45.34,45.4,54225.0,39.4474,39.4561,39.4039,39.4561,54225.0
2017-06-26 14:30:00,45.39,45.4,45.36,45.4,86317.0,39.4474,39.4561,39.4213,39.4561,86317.0
2017-06-26 15:00:00,45.4,45.4,45.37,45.39,50459.0,39.4561,39.4561,39.43,39.4474,50459.0
2017-06-26 15:30:00,45.39,45.4,45.32,45.33,177778.0,39.4474,39.4561,39.3865,39.3952,177778.0
2017-06-27 09:30:00,45.4,45.46,45.3,45.31,90992.0,39.4561,39.5082,39.3691,39.3778,90992.0
2017-06-27 10:00:00,45.32,45.5,45.3,45.38,87969.0,39.3865,39.543,39.3691,39.4387,87969.0
2017-06-27 10:30:00,45.39,45.41,45.3,45.38,79408.0,39.4474,39.4647,39.3691,39.4387,79408.0
2017-06-27 11:00:00,45.37,45.38,45.17,45.24,54559.0,39.43,39.4387,39.2562,39.317,54559.0
2017-06-27 11:30:00,45.24,45.3,45.21,45.21,44417.0,39.317,39.3691,39.2909,39.2909,44417.0
2017-06-27 12:00:00,45.22,45.28,45.19,45.28,36816.0,39.2996,39.3518,39.2735,39.3518,36816.0
2017-06-27 12:30:00,45.28,45.29,45.17,45.26,37436.0,39.3518,39.3605,39.2562,39.3344,37436.0
2017-06-27 13:00:00,45.26,45.28,45.18,45.23,46777.0,39.3344,39.3518,39.2649,39.3083,46777.0
2017-06-27 13:30:00,45.24,45.26,45.16,45.21,68308.0,39.317,39.3344,39.2475,39.2909,68308.0
2017-06-27 14:00:00,45.21,45.23,45.18,45.21,88129.0,39.2909,39.3083,39.2649,39.2909,88129.0
2017-06-27 14:30:00,45.21,45.22,45.17,45.18,58026.0,39.2909,39.2996,39.2562,39.2649,58026.0
2017-06-27 15:00:00,45.19,45.23,45.15,45.21,95484.0,39.2735,39.3083,39.2388,39.2909,95484.0
2017-06-27 15:30:00,45.21,45.23,45.06,45.06,280138.0,39.2909,39.3083,39.1606,39.1606,280138.0
2017-06-28 09:30:00,45.33,45.44,45.24,45.41,85646.0,39.3952,39.4908,39.317,39.4647,85646.0
2017-06-28 10:00:00,45.41,45.68,45.37,45.53,119001.0,39.4647,39.6994,39.43,39.569,119001.0
2017-06-28 10:30:00,45.54,45.61,45.53,45.59,103482.0,39.5777,39.6386,39.569,39.6212,103482.0
2017-06-28 11:00:00,45.6,45.7,45.59,45.65,70228.0,39.6299,39.7168,39.6212,39.6733,70228.0
2017-06-28 11:30:00,45.66,45.7,45.57,45.67,110655.0,39.682,39.7168,39.6038,39.6907,110655.0
2017-06-28 12:00:00,45.67,45.67,45.6,45.62,52062.0,39.6907,39.6907,39.6299,39.6473,52062.0
2017-06-28 12:30:00,45.62,45.62,45.58,45.59,31186.0,39.6473,39.6473,39.6125,39.6212,31186.0
2017-06-28 13:00:00,45.59,45.66,45.58,45.65,56292.0,39.6212,39.682,39.6125,39.6733,56292.0
2017-06-28 13:30:00,45.65,45.66,45.61,45.62,54931.0,39.6733,39.682,39.6386,39.6473,54931.0
2017-06-28 14:00:00,45.62,45.66,45.57,45.59,61843.0,39.6473,39.682,39.6038,39.6212,61843.0
2017-06-28 14:30:00,45.59,45.62,45.57,45.58,89039.0,39.6212,39.6473,39.6038,39.6125,89039.0
2017-06-28 15:00:00,45.58,45.64,45.47,45.54,112228.0,39.6125,39.6646,39.5169,39.5777,112228.0
2017-06-28 15:30:00,45.54,45.56,45.45,45.45,169959.0,39.5777,39.5951,39.4995,39.4995,169959.0
2017-06-29 09:30:00,45.47,45.6,45.28,45.42,64690.0,39.5169,39.6299,39.3518,39.4734,64690.0
2017-06-29 10:00:00,45.42,45.53,45.41,45.51,82046.0,39.4734,39.569,39.4647,39.5517,82046.0
2017-06-29 10:30:00,45.51,45.52,45.37,45.39,71016.0,39.5517,39.5603,39.43,39.4474,71016.0
2017-06-29 11:00:00,45.4,45.46,45.24,45.25,43595.0,39.4561,39.5082,39.317,39.3257,43595.0
2017-06-29 11:30:00,45.25,45.25,44.97,44.98,75891.0,39.3257,39.3257,39.0824,39.091,75891.0
2017-06-29 12:00:00,44.99,45.02,44.87,44.89,63403.0,39.0997,39.1258,38.9954,39.0128,63403.0
2017-06-29 12:30:00,44.89,45.03,44.85,44.99,125710.0,39.0128,39.1345,38.9781,39.0997,125710.0
2017-06-29 13:00:00,44.99,45.0,44.66,44.69,77967.0,39.0997,39.1084,38.8129,38.839,77967.0
2017-06-29 13:30:00,44.69,44.72,44.58,44.72,355272.0,38.839,38.8651,38.7434,38.8651,355272.0
2017-06-29 14:00:00,44.71,44.95,44.71,44.87,148610.0,38.8564,39.065,38.8564,38.9954,148610.0
2017-06-29 14:30:00,44.87,44.96,44.81,44.93,103498.0,38.9954,39.0737,38.9433,39.0476,103498.0
2017-06-29 15:00:00,44.93,44.94,44.83,44.86,157411.0,39.0476,39.0563,38.9607,38.9868,157411.0
2017-06-29 15:30:00,44.86,44.93,44.84,44.85,305986.0,38.9868,39.0476,38.9694,38.9781,305986.0
2017-06-30 09:30:00,44.91,45.0,44.71,44.81,122252.0,39.0302,39.1084,38.8564,38.9433,122252.0
2017-06-30 10:00:00,44.8,44.82,44.61,44.76,79268.0,38.9346,38.952,38.7695,38.8998,79268.0
2017-06-30 10:30:00,44.76,45.0,44.76,44.91,68608.0,38.8998,39.1084,38.8998,39.0302,68608.0
2017-06-30 11:00:00,44.91,45.01,44.89,44.9,82273.0,39.0302,39.1171,39.0128,39.0215,82273.0
2017-06-30 11:30:00,44.92,44.92,44.81,44.84,51848.0,39.0389,39.0389,38.9433,38.9694,51848.0
2017-06-30 12:00:00,44.84,44.88,44.79,44.85,57816.0,38.9694,39.0041,38.9259,38.9781,57816.0
2017-06-30 12:30:00,44.86,44.9,44.79,44.89,48886.0,38.9868,39.0215,38.9259,39.0128,48886.0
2017-06-30 13:00:00,44.89,44.96,44.89,44.93,45212.0,39.0128,39.0737,39.0128,39.0476,45212.0
2017-06-30 13:30:00,44.93,44.93,44.84,44.9,42913.0,39.0476,39.0476,38.9694,39.0215,42913.0
2017-06-30 14:00:00,44.91,44.95,44.9,44.92,50436.0,39.0302,39.065,39.0215,39.0389,50436.0
2017-06-30 14:30:00,44.91,44.95,44.86,44.93,56928.0,39.0302,39.065,38.9868,39.0476,56928.0
2017-06-30 15:00:00,44.93,44.93,44.87,44.87,101063.0,39.0476,39.0476,38.9954,38.9954,101063.0
2017-06-30 15:30:00,44.88,44.89,44.75,44.75,277943.0,39.0041,39.0128,38.8912,38.8912,277943.0
2017-07-03 09:30:00,45.06,45.06,44.79,44.99,111882.0,39.1606,39.1606,38.9259,39.0997,111882.0
2017-07-03 10:00:00,45.0,45.16,44.9,44.91,100814.0,39.1084,39.2475,39.0215,39.0302,100814.0
2017-07-03 10:30:00,44.91,44.98,44.85,44.91,61524.0,39.0302,39.091,38.9781,39.0302,61524.0
2017-07-03 11:00:00,44.92,45.04,44.9,44.97,83055.0,39.0389,39.1432,39.0215,39.0824,83055.0
2017-07-03 11:30:00,44.97,45.06,44.96,45.0,59724.0,39.0824,39.1606,39.0737,39.1084,59724.0
2017-07-03 12:00:00,44.99,44.99,44.82,44.94,171316.0,39.0997,39.0997,38.952,39.0563,171316.0
2017-07-03 12:30:00,44.95,45.08,44.91,44.99,224521.0,39.065,39.1779,39.0302,39.0997,224521.0
2017-07-05 09:30:00,44.99,45.09,44.66,44.7,60867.0,39.0997,39.1866,38.8129,38.8477,60867.0
2017-07-05 10:00:00,44.69,44.79,44.67,44.75,53254.0,38.839,38.9259,38.8216,38.8912,53254.0
2017-07-05 10:30:00,44.74,44.82,44.72,44.81,39197.0,38.8825,38.952,38.8651,38.9433,39197.0
2017-07-05 11:00:00,44.82,44.91,44.81,44.91,50880.0,38.952,39.0302,38.9433,39.0302,50880.0
2017-07-05 11:30:00,44.91,44.95,44.85,44.95,46751.0,39.0302,39.065,38.9781,39.065,46751.0
2017-07-05 12:00:00,44.94,44.96,44.85,44.88,35591.0,39.0563,39.0737,38.9781,39.0041,35591.0
2017-07-05 12:30:00,44.88,45.01,44.87,44.92,80264.0,39.0041,39.1171,38.9954,39.0389,80264.0
2017-07-05 13:00:00,44.93,45.02,44.92,45.0,97158.0,39.0476,39.1258,39.0389,39.1084,97158.0
2017-07-05 13:30:00,45.0,45.11,44.99,45.09,143499.0,39.1084,39.204,39.0997,39.1866,143499.0
2017-07-05 14:00:00,45.09,45.25,44.99,45.14,317200.0,39.1866,39.3257,39.0997,39.2301,317200.0
2017-07-05 14:30:00,45.14,45.14,44.9,44.91,25853.0,39.2301,39.2301,39.0215,39.0302,25853.0
2017-07-05 15:00:00,44.91,45.0,44.89,44.98,42772.0,39.0302,39.1084,39.0128,39.091,42772.0
2017-07-05 15:30:00,44.98,45.06,44.98,45.01,134280.0,39.091,39.1606,39.091,39.1171,134280.0
2017-07-06 09:30:00,44.82,44.96,44.56,44.59,34661.0,38.952,39.0737,38.726,38.7521,34661.0
2017-07-06 10:00:00,44.6,44.83,44.6,44.8,106962.0,38.7608,38.9607,38.7608,38.9346,106962.0
2017-07-06 10:30:00,44.8,44.87,44.73,44.76,45627.0,38.9346,38.9954,38.8738,38.8998,45627.0
2017-07-06 11:00:00,44.77,44.86,44.75,44.8,191672.0,38.9085,38.9868,38.8912,38.9346,191672.0
2017-07-06 11:30:00,44.8,44.89,44.79,44.81,35758.0,38.9346,39.0128,38.9259,38.9433,35758.0
2017-07-06 12:00:00,44.82,44.85,44.8,44.83,27465.0,38.952,38.9781,38.9346,38.9607,27465.0
2017-07-06 12:30:00,44.83,44.85,44.81,44.84,25764.0,38.9607,38.9781,38.9433,38.9694,25764.0
2017-07-06 13:00:00,44.85,44.89,44.84,44.86,20144.0,38.9781,39.0128,38.9694,38.9868,20144.0
2017-07-06 13:30:00,44.86,44.88,44.84,44.86,41211.0,38.9868,39.0041,38.9694,38.9868,41211.0
2017-07-06 14:00:00,44.86,44.86,44.76,44.78,80119.0,38.9868,38.9868,38.8998,38.9172,80119.0
2017-07-06 14:30:00,44.77,44.81,44.72,44.73,46947.0,38.9085,38.9433,38.8651,38.8738,46947.0
2017-07-06 15:00:00,44.73,44.73,44.63,44.64,62168.0,38.8738,38.8738,38.7869,38.7956,62168.0
2017-07-06 15:30:00,44.64,44.78,44.61,44.75,279794.0,38.7956,38.9172,38.7695,38.8912,279794.0
2017-07-07 09:30:00,44.95,45.26,44.83,45.23,59263.0,39.065,39.3344,38.9607,39.3083,59263.0
2017-07-07 10:00:00,45.24,45.25,45.19,45.21,50619.0,39.317,39.3257,39.2735,39.2909,50619.0
2017-07-07 10:30:00,45.22,45.4,45.18,45.3,110590.0,39.2996,39.4561,39.2649,39.3691,110590.0
2017-07-07 11:00:00,45.31,45.34,45.13,45.32,116299.0,39.3778,39.4039,39.2214,39.3865,116299.0
2017-07-07 11:30:00,45.32,45.32,45.22,45.24,79820.0,39.3865,39.3865,39.2996,39.317,79820.0
2017-07-07 12:00:00,45.24,45.35,45.24,45.33,98405.0,39.317,39.4126,39.317,39.3952,98405.0
2017-07-07 12:30:00,45.34,45.35,45.32,45.33,91105.0,39.4039,39.4126,39.3865,39.3952,91105.0
2017-07-07 13:00:00,45.33,45.54,45.32,45.53,151401.0,39.3952,39.5777,39.3865,39.569,151401.0
2017-07-07 13:30:00,45.52,45.59,45.5,45.53,39012.0,39.5603,39.6212,39.543,39.569,39012.0
2017-07-07 14:00:00,45.52,45.52,45.41,45.42,64304.0,39.5603,39.5603,39.4647,39.4734,64304.0
2017-07-07 14:30:00,45.42,45.44,45.37,45.38,40472.0,39.4734,39.4908,39.43,39.4387,40472.0
2017-07-07 15:00:00,45.37,45.4,45.33,45.37,73994.0,39.43,39.4561,39.3952,39.43,73994.0
2017-07-07 15:30:00,45.37,45.37,45.26,45.3,168476.0,39.43,39.43,39.3344,39.3691,168476.0
2017-07-10 09:30:00,45.29,45.51,45.14,45.46,52246.0,39.3605,39.5517,39.2301,39.5082,52246.0
2017-07-10 10:00:00,45.46,45.59,45.39,45.54,68675.0,39.5082,39.6212,39.4474,39.5777,68675.0
2017-07-10 10:30:00,45.54,45.62,45.48,45.59,123310.0,39.5777,39.6473,39.5256,39.6212,123310.0
2017-07-10 11:00:00,45.6,45.6,45.48,45.57,101432.0,39.6299,39.6299,39.5256,39.6038,101432.0
2017-07-10 11:30:00,45.57,45.65,45.53,45.64,104631.0,39.6038,39.6733,39.569,39.6646,104631.0
2017-07-10 12:00:00,45.63,45.79,45.6,45.71,105990.0,39.6559,39.795,39.6299,39.7255,105990.0
2017-07-10 12:30:00,45.71,45.77,45.7,45.75,48923.0,39.7255,39.7776,39.7168,39.7602,48923.0
2017-07-10 13:00:00,45.75,45.79,45.72,45.78,38648.0,39.7602,39.795,39.7342,39.7863,38648.0
2017-07-10 13:30:00,45.78,45.79,45.69,45.75,55836.0,39.7863,39.795,39.7081,39.7602,55836.0
2017-07-10 14:00:00,45.76,45.76,45.7,45.73,66310.0,39.7689,39.7689,39.7168,39.7428,66310.0
2017-07-10 14:30:00,45.73,45.75,45.67,45.74,133669.0,39.7428,39.7602,39.6907,39.7515,133669.0
2017-07-10 15:00:00,45.74,45.75,45.68,45.74,149510.0,39.7515,39.7602,39.6994,39.7515,149510.0
2017-07-10 15:30:00,45.73,45.89,45.71,45.84,480473.0,39.7428,39.8819,39.7255,39.8384,480473.0
2017-07-11 09:30:00,45.82,45.91,45.57,45.72,270016.0,39.8211,39.8993,39.6038,39.7342,270016.0
2017-07-11 10:00:00,45.74,45.77,45.59,45.61,168489.0,39.7515,39.7776,39.6212,39.6386,168489.0
2017-07-11 10:30:00,45.62,45.65,45.28,45.29,415725.0,39.6473,39.6733,39.3518,39.3605,415725.0
2017-07-11 11:00:00,45.3,45.37,45.25,45.29,87926.0,39.3691,39.43,39.3257,39.3605,87926.0
2017-07-11 11:30:00,45.29,45.41,45.28,45.34,50481.0,39.3605,39.4647,39.3518,39.4039,50481.0
2017-07-11 12:00:00,45.34,45.39,45.29,45.39,51107.0,39.4039,39.4474,39.3605,39.4474,51107.0
2017-07-11 12:30:00,45.38,45.43,45.37,45.39,25963.0,39.4387,39.4821,39.43,39.4474,25963.0
2017-07-11 13:00:00,45.4,45.47,45.34,45.34,33831.0,39.4561,39.5169,39.4039,39.4039,33831.0
2017-07-11 13:30:00,45.35,45.38,45.3,45.36,19619.0,39.4126,39.4387,39.3691,39.4213,19619.0
2017-07-11 14:00:00,45.36,45.47,45.36,45.38,171864.0,39.4213,39.5169,39.4213,39.4387,171864.0
2017-07-11 14:30:00,45.38,45.4,45.33,45.35,34240.0,39.4387,39.4561,39.3952,39.4126,34240.0
2017-07-11 15:00:00,45.35,45.45,45.32,45.45,57785.0,39.4126,39.4995,39.3865,39.4995,57785.0
2017-07-11 15:30:00,45.45,45.48,45.35,45.4,194803.0,39.4995,39.5256,39.4126,39.4561,194803.0
2017-07-12 09:30:00,45.66,45.87,45.48,45.64,79773.0,39.682,39.8645,39.5256,39.6646,79773.0
2017-07-12 10:00:00,45.64,45.64,45.54,45.59,51252.0,39.6646,39.6646,39.5777,39.6212,51252.0
2017-07-12 10:30:00,45.59,45.83,45.57,45.7,83664.0,39.6212,39.8298,39.6038,39.7168,83664.0
2017-07-12 11:00:00,45.69,45.76,45.66,45.71,58316.0,39.7081,39.7689,39.682,39.7255,58316.0
2017-07-12 11:30:00,45.72,45.8,45.65,45.7,115592.0,39.7342,39.8037,39.6733,39.7168,115592.0
2017-07-12 12:00:00,45.69,45.81,45.68,45.78,31443.0,39.7081,39.8124,39.6994,39.7863,31443.0
2017-07-12 12:30:00,45.79,45.86,45.78,45.84,51421.0,39.795,39.8558,39.7863,39.8384,51421.0
2017-07-12 13:00:00,45.85,45.86,45.78,45.79,29408.0,39.8471,39.8558,39.7863,39.795,29408.0
2017-07-12 13:30:00,45.79,45.87,45.78,45.86,105237.0,39.795,39.8645,39.7863,39.8558,105237.0
2017-07-12 14:00:00,45.86,45.86,45.79,45.81,38074.0,39.8558,39.8558,39.795,39.8124,38074.0
2017-07-12 14:30:00,45.81,45.93,45.81,45.88,79023.0,39.8124,39.9167,39.8124,39.8732,79023.0
2017-07-12 15:00:00,45.88,45.89,45.81,45.85,68463.0,39.8732,39.8819,39.8124,39.8471,68463.0
2017-07-12 15:30:00,45.85,45.93,45.84,45.89,202350.0,39.8471,39.9167,39.8384,39.8819,202350.0
2017-07-13 09:30:00,45.86,45.95,45.85,45.93,37268.0,39.8558,39.934,39.8471,39.9167,37268.0
2017-07-13 10:00:00,45.94,46.03,45.83,45.84,161404.0,39.9254,40.0036,39.8298,39.8384,161404.0
2017-07-13 10:30:00,45.84,46.06,45.82,46.04,58408.0,39.8384,40.0296,39.8211,40.0123,58408.0
2017-07-13 11:00:00,46.06,46.2,46.06,46.18,48409.0,40.0296,40.1513,40.0296,40.1339,48409.0
2017-07-13 11:30:00,46.18,46.23,46.16,46.18,56961.0,40.1339,40.1774,40.1166,40.1339,56961.0
2017-07-13 12:00:00,46.18,46.18,46.1,46.13,34023.0,40.1339,40.1339,40.0644,40.0905,34023.0
2017-07-13 12:30:00,46.13,46.14,46.05,46.05,39920.0,40.0905,40.0992,40.021,40.021,39920.0
2017-07-13 13:00:00,46.05,46.08,45.96,45.98,41240.0,40.021,40.047,39.9427,39.9601,41240.0
2017-07-13 13:30:00,46.0,46.07,45.99,46.06,38058.0,39.9775,40.0383,39.9688,40.0296,38058.0
2017-07-13 14:00:00,46.07,46.08,46.0,46.04,52019.0,40.0383,40.047,39.9775,40.0123,52019.0
2017-07-13 14:30:00,46.05,46.08,46.02,46.04,49379.0,40.021,40.047,39.9949,40.0123,49379.0
2017-07-13 15:00:00,46.05,46.08,46.01,46.01,86137.0,40.021,40.047,39.9862,39.9862,86137.0
2017-07-13 15:30:00,46.02,46.04,45.85,45.87,212484.0,39.9949,40.0123,39.8471,39.8645,212484.0
2017-07-14 09:30:00,46.02,46.14,45.88,46.14,81506.0,39.9949,40.0992,39.8732,40.0992,81506.0
2017-07-14 10:00:00,46.13,46.29,46.1,46.19,80969.0,40.0905,40.2295,40.0644,40.1426,80969.0
2017-07-14 10:30:00,46.19,46.19,46.03,46.09,39428.0,40.1426,40.1426,40.0036,40.0557,39428.0
2017-07-14 11:00:00,46.08,46.17,45.98,45.98,44854.0,40.047,40.1252,39.9601,39.9601,44854.0
2017-07-14 11:30:00,45.99,46.07,45.99,46.06,53377.0,39.9688,40.0383,39.9688,40.0296,53377.0
2017-07-14 12:00:00,46.06,46.18,46.06,46.06,28802.0,40.0296,40.1339,40.0296,40.0296,28802.0
2017-07-14 12:30:00,46.06,46.11,46.02,46.02,32208.0,40.0296,40.0731,39.9949,39.9949,32208.0
2017-07-14 13:00:00,46.02,46.05,45.97,46.04,39421.0,39.9949,40.021,39.9514,40.0123,39421.0
2017-07-14 13:30:00,46.03,46.03,45.96,46.0,40975.0,40.0036,40.0036,39.9427,39.9775,40975.0
2017-07-14 14:00:00,46.0,46.08,45.99,46.07,56972.0,39.9775,40.047,39.9688,40.0383,56972.0
2017-07-14 14:30:00,46.07,46.08,45.97,46.01,52747.0,40.0383,40.047,39.9514,39.9862,52747.0
2017-07-14 15:00:00,46.01,46.09,46.01,46.05,67050.0,39.9862,40.0557,39.9862,40.021,67050.0
2017-07-14 15:30:00,46.06,46.1,46.02,46.05,224479.0,40.0296,40.0644,39.9949,40.021,224479.0
2017-07-17 09:30:00,45.96,46.08,45.72,46.05,38730.0,39.9427,40.047,39.7342,40.021,38730.0
2017-07-17 10:00:00,46.04,46.2,46.03,46.14,48147.0,40.0123,40.1513,40.0036,40.0992,48147.0
2017-07-17 10:30:00,46.13,46.23,46.13,46.19,49995.0,40.0905,40.1774,40.0905,40.1426,49995.0
2017-07-17 11:00:00,46.19,46.2,46.12,46.2,61606.0,40.1426,40.1513,40.0818,40.1513,61606.0
2017-07-17 11:30:00,46.2,46.21,46.16,46.17,69320.0,40.1513,40.16,40.1166,40.1252,69320.0
2017-07-17 12:00:00,46.18,46.2,46.17,46.18,21867.0,40.1339,40.1513,40.1252,40.1339,21867.0
2017-07-17 12:30:00,46.19,46.2,46.16,46.19,23622.0,40.1426,40.1513,40.1166,40.1426,23622.0
2017-07-17 13:00:00,46.19,46.2,46.16,46.19,27824.0,40.1426,40.1513,40.1166,40.1426,27824.0
2017-07-17 13:30:00,46.19,46.2,46.13,46.16,32174.0,40.1426,40.1513,40.0905,40.1166,32174.0
2017-07-17 14:00:00,46.16,46.17,46.1,46.13,23324.0,40.1166,40.1252,40.0644,40.0905,23324.0
2017-07-17 14:30:00,46.14,46.15,46.05,46.06,58117.0,40.0992,40.1079,40.021,40.0296,58117.0
2017-07-17 15:00:00,46.07,46.09,46.04,46.05,35119.0,40.0383,40.0557,40.0123,40.021,35119.0
2017-07-17 15:30:00,46.04,46.21,46.04,46.13,252337.0,40.0123,40.16,40.0123,40.0905,252337.0
2017-07-18 09:30:00,45.77,45.98,45.75,45.84,49825.0,39.7776,39.9601,39.7602,39.8384,49825.0
2017-07-18 10:00:00,45.83,45.86,45.76,45.84,38776.0,39.8298,39.8558,39.7689,39.8384,38776.0
2017-07-18 10:30:00,45.82,45.86,45.72,45.84,43228.0,39.8211,39.8558,39.7342,39.8384,43228.0
2017-07-18 11:00:00,45.84,45.85,45.71,45.79,29545.0,39.8384,39.8471,39.7255,39.795,29545.0
2017-07-18 11:30:00,45.78,45.86,45.74,45.84,24676.0,39.7863,39.8558,39.7515,39.8384,24676.0
2017-07-18 12:00:00,45.83,45.86,45.82,45.84,26485.0,39.8298,39.8558,39.8211,39.8384,26485.0
2017-07-18 12:30:00,45.83,45.84,45.72,45.74,30241.0,39.8298,39.8384,39.7342,39.7515,30241.0
2017-07-18 13:00:00,45.73,45.8,45.67,45.73,84417.0,39.7428,39.8037,39.6907,39.7428,84417.0
2017-07-18 13:30:00,45.73,45.75,45.69,45.74,48670.0,39.7428,39.7602,39.7081,39.7515,48670.0
2017-07-18 14:00:00,45.73,45.74,45.69,45.73,77863.0,39.7428,39.7515,39.7081,39.7428,77863.0
2017-07-18 14:30:00,45.73,45.75,45.66,45.66,74901.0,39.7428,39.7602,39.682,39.682,74901.0
2017-07-18 15:00:00,45.67,45.67,45.6,45.64,68123.0,39.6907,39.6907,39.6299,39.6646,68123.0
2017-07-18 15:30:00,45.63,45.8,45.63,45.78,225256.0,39.6559,39.8037,39.6559,39.7863,225256.0
2017-07-19 09:30:00,45.86,46.17,45.86,46.16,59197.0,39.8558,40.1252,39.8558,40.1166,59197.0
2017-07-19 10:00:00,46.16,46.18,46.02,46.03,61490.0,40.1166,40.1339,39.9949,40.0036,61490.0
2017-07-19 10:30:00,46.05,46.09,46.0,46.09,43816.0,40.021,40.0557,39.9775,40.0557,43816.0
2017-07-19 11:00:00,46.09,46.09,46.02,46.05,35424.0,40.0557,40.0557,39.9949,40.021,35424.0
2017-07-19 11:30:00,46.06,46.06,45.98,45.98,53114.0,40.0296,40.0296,39.9601,39.9601,53114.0
2017-07-19 12:00:00,45.98,46.01,45.97,46.0,34443.0,39.9601,39.9862,39.9514,39.9775,34443.0
2017-07-19 12:30:00,45.99,46.01,45.98,46.01,36949.0,39.9688,39.9862,39.9601,39.9862,36949.0
2017-07-19 13:00:00,46.01,46.01,45.98,46.0,33946.0,39.9862,39.9862,39.9601,39.9775,33946.0
2017-07-19 13:30:00,46.0,46.05,45.98,46.05,48739.0,39.9775,40.021,39.9601,40.021,48739.0
2017-07-19 14:00:00,46.05,46.1,46.04,46.09,24596.0,40.021,40.0644,40.0123,40.0557,24596.0
2017-07-19 14:30:00,46.09,46.17,46.09,46.13,61828.0,40.0557,40.1252,40.0557,40.0905,61828.0
2017-07-19 15:00:00,46.13,46.22,46.1,46.22,58072.0,40.0905,40.1687,40.0644,40.1687,58072.0
2017-07-19 15:30:00,46.22,46.22,45.95,46.03,380737.0,40.1687,40.1687,39.934,40.0036,380737.0
2017-07-20 09:30:00,45.93,45.93,45.63,45.65,48781.0,39.9167,39.9167,39.6559,39.6733,48781.0
2017-07-20 10:00:00,45.65,45.68,45.47,45.54,60456.0,39.6733,39.6994,39.5169,39.5777,60456.0
2017-07-20 10:30:00,45.55,45.64,45.43,45.6,57143.0,39.5864,39.6646,39.4821,39.6299,57143.0
2017-07-20 11:00:00,45.59,45.63,45.49,45.55,57027.0,39.6212,39.6559,39.5343,39.5864,57027.0
2017-07-20 11:30:00,45.56,45.57,45.48,45.52,44981.0,39.5951,39.6038,39.5256,39.5603,44981.0
2017-07-20 12:00:00,45.51,45.54,45.46,45.52,45896.0,39.5517,39.5777,39.5082,39.5603,45896.0
2017-07-20 12:30:00,45.53,45.54,45.48,45.53,36695.0,39.569,39.5777,39.5256,39.569,36695.0
2017-07-20 13:00:00,45.53,45.55,45.5,45.5,44921.0,39.569,39.5864,39.543,39.543,44921.0
2017-07-20 13:30:00,45.5,45.53,45.5,45.52,35433.0,39.543,39.569,39.543,39.5603,35433.0
2017-07-20 14:00:00,45.51,45.55,45.49,45.51,67279.0,39.5517,39.5864,39.5343,39.5517,67279.0
2017-07-20 14:30:00,45.51,45.53,45.48,45.52,85108.0,39.5517,39.569,39.5256,39.5603,85108.0
2017-07-20 15:00:00,45.52,45.53,45.49,45.52,114903.0,39.5603,39.569,39.5343,39.5603,114903.0
2017-07-20 15:30:00,45.51,45.53,45.44,45.53,259977.0,39.5517,39.569,39.4908,39.569,259977.0
2017-07-21 09:30:00,45.48,45.5,45.19,45.19,104788.0,39.5256,39.543,39.2735,39.2735,104788.0
2017-07-21 10:00:00,45.2,45.26,45.13,45.24,69700.0,39.2822,39.3344,39.2214,39.317,69700.0
2017-07-21 10:30:00,45.23,45.25,45.15,45.24,38593.0,39.3083,39.3257,39.2388,39.317,38593.0
2017-07-21 11:00:00,45.25,45.4,45.25,45.38,37313.0,39.3257,39.4561,39.3257,39.4387,37313.0
2017-07-21 11:30:00,45.38,45.48,45.36,45.47,35248.0,39.4387,39.5256,39.4213,39.5169,35248.0
2017-07-21 12:00:00,45.48,45.5,45.46,45.49,37196.0,39.5256,39.543,39.5082,39.5343,37196.0
2017-07-21 12:30:00,45.5,45.59,45.47,45.59,52710.0,39.543,39.6212,39.5169,39.6212,52710.0
2017-07-21 13:00:00,45.59,45.61,45.52,45.53,30305.0,39.6212,39.6386,39.5603,39.569,30305.0
2017-07-21 13:30:00,45.52,45.55,45.48,45.54,40674.0,39.5603,39.5864,39.5256,39.5777,40674.0
2017-07-21 14:00:00,45.55,45.58,45.52,45.57,44827.0,39.5864,39.6125,39.5603,39.6038,44827.0
2017-07-21 14:30:00,45.58,45.59,45.53,45.54,45906.0,39.6125,39.6212,39.569,39.5777,45906.0
2017-07-21 15:00:00,45.54,45.63,45.52,45.63,52210.0,39.5777,39.6559,39.5603,39.6559,52210.0
2017-07-21 15:30:00,45.63,45.71,45.6,45.7,220299.0,39.6559,39.7255,39.6299,39.7168,220299.0
2017-07-24 09:30:00,45.83,45.88,45.38,45.38,39211.0,39.8298,39.8732,39.4387,39.4387,39211.0
2017-07-24 10:00:00,45.39,45.44,45.29,45.31,60704.0,39.4474,39.4908,39.3605,39.3778,60704.0
2017-07-24 10:30:00,45.31,45.33,45.24,45.32,40090.0,39.3778,39.3952,39.317,39.3865,40090.0
2017-07-24 11:00:00,45.32,45.44,45.32,45.39,34658.0,39.3865,39.4908,39.3865,39.4474,34658.0
2017-07-24 11:30:00,45.39,45.46,45.39,45.4,39119.0,39.4474,39.5082,39.4474,39.4561,39119.0
2017-07-24 12:00:00,45.4,45.47,45.37,45.37,49470.0,39.4561,39.5169,39.43,39.43,49470.0
2017-07-24 12:30:00,45.38,45.38,45.22,45.33,140233.0,39.4387,39.4387,39.2996,39.3952,140233.0
2017-07-24 13:00:00,45.33,45.35,45.27,45.33,87274.0,39.3952,39.4126,39.3431,39.3952,87274.0
2017-07-24 13:30:00,45.33,45.37,45.29,45.3,110714.0,39.3952,39.43,39.3605,39.3691,110714.0
2017-07-24 14:00:00,45.3,45.32,45.24,45.31,94585.0,39.3691,39.3865,39.317,39.3778,94585.0
2017-07-24 14:30:00,45.31,45.33,45.29,45.3,68512.0,39.3778,39.3952,39.3605,39.3691,68512.0
2017-07-24 15:00:00,45.3,45.36,45.28,45.32,77208.0,39.3691,39.4213,39.3518,39.3865,77208.0
2017-07-24 15:30:00,45.32,45.33,45.25,45.3,266891.0,39.3865,39.3952,39.3257,39.3691,266891.0
2017-07-25 09:30:00,45.58,45.67,45.14,45.14,45998.0,39.6125,39.6907,39.2301,39.2301,45998.0
2017-07-25 10:00:00,45.16,45.25,45.07,45.25,108841.0,39.2475,39.3257,39.1693,39.3257,108841.0
2017-07-25 10:30:00,45.24,45.35,45.23,45.34,54677.0,39.317,39.4126,39.3083,39.4039,54677.0
2017-07-25 11:00:00,45.35,45.41,45.31,45.31,40506.0,39.4126,39.4647,39.3778,39.3778,40506.0
2017-07-25 11:30:00,45.3,45.35,45.21,45.35,61853.0,39.3691,39.4126,39.2909,39.4126,61853.0
2017-07-25 12:00:00,45.35,45.38,45.26,45.26,67899.0,39.4126,39.4387,39.3344,39.3344,67899.0
2017-07-25 12:30:00,45.26,45.28,45.23,45.24,41836.0,39.3344,39.3518,39.3083,39.317,41836.0
2017-07-25 13:00:00,45.24,45.25,45.2,45.24,44647.0,39.317,39.3257,39.2822,39.317,44647.0
2017-07-25 13:30:00,45.24,45.27,45.23,45.24,50363.0,39.317,39.3431,39.3083,39.317,50363.0
2017-07-25 14:00:00,45.24,45.26,45.22,45.25,46965.0,39.317,39.3344,39.2996,39.3257,46965.0
2017-07-25 14:30:00,45.25,45.27,45.21,45.23,109713.0,39.3257,39.3431,39.2909,39.3083,109713.0
2017-07-25 15:00:00,45.23,45.29,45.13,45.16,100980.0,39.3083,39.3605,39.2214,39.2475,100980.0
2017-07-25 15:30:00,45.16,45.23,45.11,45.21,226669.0,39.2475,39.3083,39.204,39.2909,226669.0
2017-07-26 09:30:00,45.2,45.28,44.89,45.03,74579.0,39.2822,39.3518,39.0128,39.1345,74579.0
2017-07-26 10:00:00,45.02,45.09,44.94,45.09,50667.0,39.1258,39.1866,39.0563,39.1866,50667.0
2017-07-26 10:30:00,45.07,45.08,45.01,45.04,51256.0,39.1693,39.1779,39.1171,39.1432,51256.0
2017-07-26 11:00:00,45.05,45.16,45.04,45.13,39819.0,39.1519,39.2475,39.1432,39.2214,39819.0
2017-07-26 11:30:00,45.14,45.2,45.08,45.12,52114.0,39.2301,39.2822,39.1779,39.2127,52114.0
2017-07-26 12:00:00,45.13,45.17,45.12,45.13,25227.0,39.2214,39.2562,39.2127,39.2214,25227.0
2017-07-26 12:30:00,45.13,45.15,45.12,45.12,24824.0,39.2214,39.2388,39.2127,39.2127,24824.0
2017-07-26 13:00:00,45.13,45.13,45.07,45.08,29711.0,39.2214,39.2214,39.1693,39.1779,29711.0
2017-07-26 13:30:00,45.08,45.09,45.05,45.05,35034.0,39.1779,39.1866,39.1519,39.1519,35034.0
2017-07-26 14:00:00,45.05,45.13,45.02,45.07,56363.0,39.1519,39.2214,39.1258,39.1693,56363.0
2017-07-26 14:30:00,45.07,45.15,45.06,45.06,31998.0,39.1693,39.2388,39.1606,39.1606,31998.0
2017-07-26 15:00:00,45.06,45.07,45.01,45.01,76535.0,39.1606,39.1693,39.1171,39.1171,76535.0
2017-07-26 15:30:00,45.01,45.06,44.94,45.04,261505.0,39.1171,39.1606,39.0563,39.1432,261505.0
2017-07-27 09:30:00,44.87,44.99,44.43,44.48,166428.0,38.9954,39.0997,38.6131,38.6565,166428.0
2017-07-27 10:00:00,44.47,44.56,44.31,44.55,210326.0,38.6478,38.726,38.5088,38.7173,210326.0
2017-07-27 10:30:00,44.54,44.82,44.52,44.77,146305.0,38.7086,38.952,38.6913,38.9085,146305.0
2017-07-27 11:00:00,44.76,44.86,44.58,44.74,210929.0,38.8998,38.9868,38.7434,38.8825,210929.0
2017-07-27 11:30:00,44.74,44.83,44.73,44.82,95114.0,38.8825,38.9607,38.8738,38.952,95114.0
2017-07-27 12:00:00,44.81,44.82,44.76,44.81,65234.0,38.9433,38.952,38.8998,38.9433,65234.0
2017-07-27 12:30:00,44.8,44.86,44.79,44.8,82882.0,38.9346,38.9868,38.9259,38.9346,82882.0
2017-07-27 13:00:00,44.8,44.83,44.73,44.74,59231.0,38.9346,38.9607,38.8738,38.8825,59231.0
2017-07-27 13:30:00,44.73,44.83,44.69,44.75,108064.0,38.8738,38.9607,38.839,38.8912,108064.0
2017-07-27 14:00:00,44.76,44.78,44.65,44.66,163412.0,38.8998,38.9172,38.8042,38.8129,163412.0
2017-07-27 14:30:00,44.65,44.68,44.53,44.56,133409.0,38.8042,38.8303,38.7,38.726,133409.0
2017-07-27 15:00:00,44.56,44.61,44.5,44.6,333368.0,38.726,38.7695,38.6739,38.7608,333368.0
2017-07-27 15:30:00,44.6,44.78,44.56,44.69,748914.0,38.7608,38.9172,38.726,38.839,748914.0
2017-07-28 09:30:00,44.7,44.7,44.26,44.37,50345.0,38.8477,38.8477,38.4653,38.5609,50345.0
2017-07-28 10:00:00,44.37,44.41,44.08,44.12,70264.0,38.5609,38.5957,38.3089,38.3436,70264.0
2017-07-28 10:30:00,44.11,44.15,43.99,44.02,121769.0,38.3349,38.3697,38.2307,38.2567,121769.0
2017-07-28 11:00:00,44.02,44.13,43.93,43.94,117995.0,38.2567,38.3523,38.1785,38.1872,117995.0
2017-07-28 11:30:00,43.94,43.99,43.86,43.94,107877.0,38.1872,38.2307,38.1177,38.1872,107877.0
2017-07-28 12:00:00,43.94,43.97,43.9,43.95,64032.0,38.1872,38.2133,38.1524,38.1959,64032.0
2017-07-28 12:30:00,43.94,43.98,43.9,43.96,51616.0,38.1872,38.222,38.1524,38.2046,51616.0
2017-07-28 13:00:00,43.96,43.97,43.85,43.9,63189.0,38.2046,38.2133,38.109,38.1524,63189.0
2017-07-28 13:30:00,43.9,43.91,43.78,43.78,83033.0,38.1524,38.1611,38.0482,38.0482,83033.0
2017-07-28 14:00:00,43.78,43.96,43.75,43.95,251820.0,38.0482,38.2046,38.0221,38.1959,251820.0
2017-07-28 14:30:00,43.94,43.96,43.83,43.89,111330.0,38.1872,38.2046,38.0916,38.1437,111330.0
2017-07-28 15:00:00,43.89,43.95,43.84,43.85,135494.0,38.1437,38.1959,38.1003,38.109,135494.0
2017-07-28 15:30:00,43.84,43.89,43.83,43.86,497484.0,38.1003,38.1437,38.0916,38.1177,497484.0
2017-07-31 09:30:00,43.8,43.92,43.49,43.55,71767.0,38.0655,38.1698,37.7961,37.8483,71767.0
2017-07-31 10:00:00,43.55,43.55,43.43,43.5,264360.0,37.8483,37.8483,37.744,37.8048,264360.0
2017-07-31 10:30:00,43.5,43.52,43.4,43.5,187617.0,37.8048,37.8222,37.7179,37.8048,187617.0
2017-07-31 11:00:00,43.5,43.55,43.46,43.52,164074.0,37.8048,37.8483,37.77,37.8222,164074.0
2017-07-31 11:30:00,43.52,43.53,43.4,43.44,126065.0,37.8222,37.8309,37.7179,37.7527,126065.0
2017-07-31 12:00:00,43.43,43.48,43.42,43.43,95148.0,37.744,37.7874,37.7353,37.744,95148.0
2017-07-31 12:30:00,43.43,43.47,43.41,43.45,65531.0,37.744,37.7787,37.7266,37.7614,65531.0
2017-07-31 13:00:00,43.44,43.46,43.41,43.44,127372.0,37.7527,37.77,37.7266,37.7527,127372.0
2017-07-31 13:30:00,43.45,43.47,43.43,43.45,77897.0,37.7614,37.7787,37.744,37.7614,77897.0
2017-07-31 14:00:00,43.45,43.48,43.39,43.44,105390.0,37.7614,37.7874,37.7092,37.7527,105390.0
2017-07-31 14:30:00,43.45,43.51,43.43,43.5,70572.0,37.7614,37.8135,37.744,37.8048,70572.0
2017-07-31 15:00:00,43.5,43.51,43.48,43.51,147255.0,37.8048,37.8135,37.7874,37.8135,147255.0
2017-07-31 15:30:00,43.51,43.66,43.49,43.52,566406.0,37.8135,37.9439,37.7961,37.8222,566406.0
2017-08-01 09:30:00,43.7,43.82,43.5,43.6,40339.0,37.9786,38.0829,37.8048,37.8917,40339.0
2017-08-01 10:00:00,43.58,43.61,43.48,43.53,40334.0,37.8743,37.9004,37.7874,37.8309,40334.0
2017-08-01 10:30:00,43.53,43.67,43.52,43.66,44554.0,37.8309,37.9526,37.8222,37.9439,44554.0
2017-08-01 11:00:00,43.65,43.66,43.32,43.35,108731.0,37.9352,37.9439,37.6484,37.6744,108731.0
2017-08-01 11:30:00,43.36,43.58,43.35,43.52,120560.0,37.6831,37.8743,37.6744,37.8222,120560.0
2017-08-01 12:00:00,43.53,43.57,43.49,43.53,55989.0,37.8309,37.8656,37.7961,37.8309,55989.0
2017-08-01 12:30:00,43.53,43.53,43.49,43.52,34159.0,37.8309,37.8309,37.7961,37.8222,34159.0
2017-08-01 13:00:00,43.51,43.54,43.48,43.48,85511.0,37.8135,37.8396,37.7874,37.7874,85511.0
2017-08-01 13:30:00,43.49,43.53,43.48,43.51,56036.0,37.7961,37.8309,37.7874,37.8135,56036.0
2017-08-01 14:00:00,43.51,43.56,43.5,43.53,83381.0,37.8135,37.857,37.8048,37.8309,83381.0
2017-08-01 14:30:00,43.53,43.63,43.52,43.62,77309.0,37.8309,37.9178,37.8222,37.9091,77309.0
2017-08-01 15:00:00,43.63,43.66,43.6,43.64,83198.0,37.9178,37.9439,37.8917,37.9265,83198.0
2017-08-01 15:30:00,43.64,43.67,43.54,43.56,317577.0,37.9265,37.9526,37.8396,37.857,317577.0
2017-08-02 09:30:00,43.52,43.52,42.86,42.88,395479.0,37.8222,37.8222,37.2486,37.266,395479.0
2017-08-02 10:00:00,42.89,43.33,42.87,43.04,347090.0,37.2747,37.6571,37.2573,37.405,347090.0
2017-08-02 10:30:00,43.04,43.13,42.99,43.02,372925.0,37.405,37.4833,37.3616,37.3877,372925.0
2017-08-02 11:00:00,43.02,43.26,43.0,43.25,222363.0,37.3877,37.5962,37.3703,37.5875,222363.0
2017-08-02 11:30:00,43.24,43.5,43.23,43.5,160751.0,37.5788,37.8048,37.5702,37.8048,160751.0
2017-08-02 12:00:00,43.5,43.51,43.41,43.42,112047.0,37.8048,37.8135,37.7266,37.7353,112047.0
2017-08-02 12:30:00,43.43,43.46,43.34,43.36,106816.0,37.744,37.77,37.6658,37.6831,106816.0
2017-08-02 13:00:00,43.35,43.5,43.33,43.45,321385.0,37.6744,37.8048,37.6571,37.7614,321385.0
2017-08-02 13:30:00,43.46,43.6,43.45,43.57,126878.0,37.77,37.8917,37.7614,37.8656,126878.0
2017-08-02 14:00:00,43.57,43.63,43.52,43.54,102121.0,37.8656,37.9178,37.8222,37.8396,102121.0
2017-08-02 14:30:00,43.54,43.6,43.47,43.47,88259.0,37.8396,37.8917,37.7787,37.7787,88259.0
2017-08-02 15:00:00,43.48,43.48,43.29,43.35,124923.0,37.7874,37.7874,37.6223,37.6744,124923.0
2017-08-02 15:30:00,43.35,43.59,43.32,43.55,447680.0,37.6744,37.883,37.6484,37.8483,447680.0
2017-08-03 09:30:00,43.69,43.69,42.85,42.86,83070.0,37.9699,37.9699,37.2399,37.2486,83070.0
2017-08-03 10:00:00,42.86,43.19,42.84,43.19,142253.0,37.2486,37.5354,37.2312,37.5354,142253.0
2017-08-03 10:30:00,43.19,43.19,43.03,43.08,56486.0,37.5354,37.5354,37.3963,37.4398,56486.0
2017-08-03 11:00:00,43.08,43.18,42.95,42.99,64645.0,37.4398,37.5267,37.3268,37.3616,64645.0
2017-08-03 11:30:00,42.99,43.02,42.87,42.98,97345.0,37.3616,37.3877,37.2573,37.3529,97345.0
2017-08-03 12:00:00,42.98,43.06,42.94,42.97,61219.0,37.3529,37.4224,37.3181,37.3442,61219.0
2017-08-03 12:30:00,42.98,43.04,42.91,43.0,62404.0,37.3529,37.405,37.2921,37.3703,62404.0
2017-08-03 13:00:00,43.0,43.01,42.93,43.0,58767.0,37.3703,37.379,37.3094,37.3703,58767.0
2017-08-03 13:30:00,42.99,43.11,42.96,43.05,71056.0,37.3616,37.4659,37.3355,37.4137,71056.0
2017-08-03 14:00:00,43.05,43.17,43.03,43.15,103698.0,37.4137,37.518,37.3963,37.5006,103698.0
2017-08-03 14:30:00,43.14,43.19,43.1,43.18,82198.0,37.4919,37.5354,37.4572,37.5267,82198.0
2017-08-03 15:00:00,43.17,43.27,43.17,43.27,86758.0,37.518,37.6049,37.518,37.6049,86758.0
2017-08-03 15:30:00,43.27,43.33,43.19,43.26,569035.0,37.6049,37.6571,37.5354,37.5962,569035.0
2017-08-04 09:30:00,43.43,43.5,43.18,43.26,59159.0,37.744,37.8048,37.5267,37.5962,59159.0
2017-08-04 10:00:00,43.26,43.37,43.24,43.27,65423.0,37.5962,37.6918,37.5788,37.6049,65423.0
2017-08-04 10:30:00,43.27,43.37,43.26,43.35,63087.0,37.6049,37.6918,37.5962,37.6744,63087.0
2017-08-04 11:00:00,43.35,43.37,43.31,43.34,76476.0,37.6744,37.6918,37.6397,37.6658,76476.0
2017-08-04 11:30:00,43.34,43.43,43.33,43.41,54009.0,37.6658,37.744,37.6571,37.7266,54009.0
2017-08-04 12:00:00,43.4,43.47,43.38,43.47,41572.0,37.7179,37.7787,37.7005,37.7787,41572.0
2017-08-04 12:30:00,43.47,43.49,43.43,43.46,35556.0,37.7787,37.7961,37.744,37.77,35556.0
2017-08-04 13:00:00,43.45,43.52,43.43,43.51,86584.0,37.7614,37.8222,37.744,37.8135,86584.0
2017-08-04 13:30:00,43.5,43.58,43.5,43.51,85694.0,37.8048,37.8743,37.8048,37.8135,85694.0
2017-08-04 14:00:00,43.51,43.52,43.44,43.49,81625.0,37.8135,37.8222,37.7527,37.7961,81625.0
2017-08-04 14:30:00,43.49,43.54,43.47,43.49,59318.0,37.7961,37.8396,37.7787,37.7961,59318.0
2017-08-04 15:00:00,43.49,43.54,43.43,43.49,110473.0,37.7961,37.8396,37.744,37.7961,110473.0
2017-08-04 15:30:00,43.49,43.66,43.47,43.5,476570.0,37.7961,37.9439,37.7787,37.8048,476570.0
2017-08-07 09:30:00,43.58,43.84,43.46,43.78,102426.0,37.8743,38.1003,37.77,38.0482,102426.0
2017-08-07 10:00:00,43.79,43.91,43.72,43.82,103385.0,38.0568,38.1611,37.996,38.0829,103385.0
2017-08-07 10:30:00,43.81,43.84,43.71,43.79,79878.0,38.0742,38.1003,37.9873,38.0568,79878.0
2017-08-07 11:00:00,43.78,44.07,43.78,44.02,143444.0,38.0482,38.3002,38.0482,38.2567,143444.0
2017-08-07 11:30:00,44.02,44.1,43.97,44.08,134850.0,38.2567,38.3263,38.2133,38.3089,134850.0
2017-08-07 12:00:00,44.09,44.13,43.92,43.95,88283.0,38.3176,38.3523,38.1698,38.1959,88283.0
2017-08-07 12:30:00,43.94,43.94,43.81,43.85,78239.0,38.1872,38.1872,38.0742,38.109,78239.0
2017-08-07 13:00:00,43.85,43.87,43.74,43.77,136928.0,38.109,38.1264,38.0134,38.0395,136928.0
2017-08-07 13:30:00,43.78,43.99,43.75,43.88,209381.0,38.0482,38.2307,38.0221,38.1351,209381.0
2017-08-07 14:00:00,43.88,44.01,43.87,43.91,186461.0,38.1351,38.248,38.1264,38.1611,186461.0
2017-08-07 14:30:00,43.91,43.95,43.86,43.92,125305.0,38.1611,38.1959,38.1177,38.1698,125305.0
2017-08-07 15:00:00,43.91,43.99,43.89,43.89,238303.0,38.1611,38.2307,38.1437,38.1437,238303.0
2017-08-07 15:30:00,43.89,43.92,43.68,43.86,569325.0,38.1437,38.1698,37.9612,38.1177,569325.0
2017-08-08 09:30:00,44.4,45.89,43.8,44.97,368524.0,38.587,39.8819,38.0655,39.0824,368524.0
2017-08-08 10:00:00,44.97,45.3,44.67,44.86,223679.0,39.0824,39.3691,38.8216,38.9868,223679.0
2017-08-08 10:30:00,44.89,45.11,44.82,44.87,170451.0,39.0128,39.204,38.952,38.9954,170451.0
2017-08-08 11:00:00,44.88,45.28,44.79,44.91,552007.0,39.0041,39.3518,38.9259,39.0302,552007.0
2017-08-08 11:30:00,44.9,45.22,44.79,45.22,245072.0,39.0215,39.2996,38.9259,39.2996,245072.0
2017-08-08 12:00:00,45.25,45.3,45.0,45.0,100024.0,39.3257,39.3691,39.1084,39.1084,100024.0
2017-08-08 12:30:00,44.97,45.07,44.91,45.0,144546.0,39.0824,39.1693,39.0302,39.1084,144546.0
2017-08-08 13:00:00,45.01,45.03,44.94,44.98,65086.0,39.1171,39.1345,39.0563,39.091,65086.0
2017-08-08 13:30:00,44.98,45.07,44.86,44.98,145268.0,39.091,39.1693,38.9868,39.091,145268.0
2017-08-08 14:00:00,44.97,45.08,44.89,45.06,205248.0,39.0824,39.1779,39.0128,39.1606,205248.0
2017-08-08 14:30:00,45.07,45.08,44.99,45.05,103000.0,39.1693,39.1779,39.0997,39.1519,103000.0
2017-08-08 15:00:00,45.05,45.19,44.99,45.04,260309.0,39.1519,39.2735,39.0997,39.1432,260309.0
2017-08-08 15:30:00,45.04,45.04,44.97,45.02,819458.0,39.1432,39.1432,39.0824,39.1258,819458.0
2017-08-09 09:30:00,45.0,45.2,44.8,44.93,159272.0,39.1084,39.2822,38.9346,39.0476,159272.0
2017-08-09 10:00:00,44.95,44.97,44.74,44.85,98747.0,39.065,39.0824,38.8825,38.9781,98747.0
2017-08-09 10:30:00,44.82,44.86,44.73,44.86,111414.0,38.952,38.9868,38.8738,38.9868,111414.0
2017-08-09 11:00:00,44.87,44.91,44.75,44.9,90232.0,38.9954,39.0302,38.8912,39.0215,90232.0
2017-08-09 11:30:00,44.9,44.91,44.77,44.83,68736.0,39.0215,39.0302,38.9085,38.9607,68736.0
2017-08-09 12:00:00,44.82,44.83,44.74,44.8,60122.0,38.952,38.9607,38.8825,38.9346,60122.0
2017-08-09 12:30:00,44.79,44.85,44.79,44.82,89249.0,38.9259,38.9781,38.9259,38.952,89249.0
2017-08-09 13:00:00,44.82,44.84,44.72,44.76,71922.0,38.952,38.9694,38.8651,38.8998,71922.0
2017-08-09 13:30:00,44.74,44.79,44.73,44.74,64685.0,38.8825,38.9259,38.8738,38.8825,64685.0
2017-08-09 14:00:00,44.73,44.8,44.71,44.76,89155.0,38.8738,38.9346,38.8564,38.8998,89155.0
2017-08-09 14:30:00,44.76,44.77,44.7,44.72,85194.0,38.8998,38.9085,38.8477,38.8651,85194.0
2017-08-09 15:00:00,44.71,44.77,44.66,44.74,93644.0,38.8564,38.9085,38.8129,38.8825,93644.0
2017-08-09 15:30:00,44.74,44.86,44.72,44.84,347333.0,38.8825,38.9868,38.8651,38.9694,347333.0
2017-08-10 09:30:00,44.72,44.95,44.49,44.5,95712.0,38.8651,39.065,38.6652,38.6739,95712.0
2017-08-10 10:00:00,44.5,44.52,44.32,44.38,113538.0,38.6739,38.6913,38.5175,38.5696,113538.0
2017-08-10 10:30:00,44.39,44.39,44.26,44.32,70379.0,38.5783,38.5783,38.4653,38.5175,70379.0
2017-08-10 11:00:00,44.33,44.4,44.27,44.36,101946.0,38.5261,38.587,38.474,38.5522,101946.0
2017-08-10 11:30:00,44.36,44.38,44.32,44.34,36775.0,38.5522,38.5696,38.5175,38.5348,36775.0
2017-08-10 12:00:00,44.34,44.36,44.22,44.34,96079.0,38.5348,38.5522,38.4305,38.5348,96079.0
2017-08-10 12:30:00,44.34,44.35,44.27,44.3,61135.0,38.5348,38.5435,38.474,38.5001,61135.0
2017-08-10 13:00:00,44.3,44.37,44.29,44.35,50541.0,38.5001,38.5609,38.4914,38.5435,50541.0
2017-08-10 13:30:00,44.34,44.36,44.29,44.34,56757.0,38.5348,38.5522,38.4914,38.5348,56757.0
2017-08-10 14:00:00,44.34,44.36,44.26,44.27,95229.0,38.5348,38.5522,38.4653,38.474,95229.0
2017-08-10 14:30:00,44.28,44.33,44.24,44.25,68803.0,38.4827,38.5261,38.4479,38.4566,68803.0
2017-08-10 15:00:00,44.25,44.27,44.06,44.09,130404.0,38.4566,38.474,38.2915,38.3176,130404.0
2017-08-10 15:30:00,44.1,44.12,44.02,44.03,416661.0,38.3263,38.3436,38.2567,38.2654,416661.0
2017-08-11 09:30:00,44.0,44.02,43.79,44.0,88412.0,38.2393,38.2567,38.0568,38.2393,88412.0
2017-08-11 10:00:00,44.0,44.25,43.99,44.22,60501.0,38.2393,38.4566,38.2307,38.4305,60501.0
2017-08-11 10:30:00,44.23,44.25,44.19,44.24,32433.0,38.4392,38.4566,38.4045,38.4479,32433.0
2017-08-11 11:00:00,44.23,44.24,44.07,44.11,63800.0,38.4392,38.4479,38.3002,38.3349,63800.0
2017-08-11 11:30:00,44.11,44.17,44.05,44.13,59415.0,38.3349,38.3871,38.2828,38.3523,59415.0
2017-08-11 12:00:00,44.12,44.16,44.1,44.1,32814.0,38.3436,38.3784,38.3263,38.3263,32814.0
2017-08-11 12:30:00,44.1,44.14,44.05,44.05,57472.0,38.3263,38.361,38.2828,38.2828,57472.0
2017-08-11 13:00:00,44.05,44.14,44.02,44.12,62108.0,38.2828,38.361,38.2567,38.3436,62108.0
2017-08-11 13:30:00,44.11,44.17,44.09,44.13,52192.0,38.3349,38.3871,38.3176,38.3523,52192.0
2017-08-11 14:00:00,44.13,44.15,44.1,44.1,51823.0,38.3523,38.3697,38.3263,38.3263,51823.0
2017-08-11 14:30:00,44.1,44.14,44.03,44.1,114857.0,38.3263,38.361,38.2654,38.3263,114857.0
2017-08-11 15:00:00,44.11,44.21,44.1,44.21,69476.0,38.3349,38.4219,38.3263,38.4219,69476.0
2017-08-11 15:30:00,44.21,44.26,44.15,44.18,1297831.0,38.4219,38.4653,38.3697,38.3958,1297831.0
2017-08-14 09:30:00,44.52,44.54,44.4,44.5,75753.0,38.6913,38.7086,38.587,38.6739,75753.0
2017-08-14 10:00:00,44.52,44.75,44.51,44.75,48791.0,38.6913,38.8912,38.6826,38.8912,48791.0
2017-08-14 10:30:00,44.74,44.88,44.74,44.87,35627.0,38.8825,39.0041,38.8825,38.9954,35627.0
2017-08-14 11:00:00,44.88,45.01,44.86,45.0,64208.0,39.0041,39.1171,38.9868,39.1084,64208.0
2017-08-14 11:30:00,45.0,45.06,44.99,45.06,50366.0,39.1084,39.1606,39.0997,39.1606,50366.0
2017-08-14 12:00:00,45.05,45.06,44.9,44.91,41882.0,39.1519,39.1606,39.0215,39.0302,41882.0
2017-08-14 12:30:00,44.91,44.98,44.82,44.83,309769.0,39.0302,39.091,38.952,38.9607,309769.0
2017-08-14 13:00:00,44.82,44.86,44.69,44.81,192566.0,38.952,38.9868,38.839,38.9433,192566.0
2017-08-14 13:30:00,44.82,44.88,44.81,44.86,53772.0,38.952,39.0041,38.9433,38.9868,53772.0
2017-08-14 14:00:00,44.86,44.91,44.81,44.85,59278.0,38.9868,39.0302,38.9433,38.9781,59278.0
2017-08-14 14:30:00,44.85,44.91,44.85,44.88,70041.0,38.9781,39.0302,38.9781,39.0041,70041.0
2017-08-14 15:00:00,44.89,44.98,44.87,44.96,75069.0,39.0128,39.091,38.9954,39.0737,75069.0
2017-08-14 15:30:00,44.97,45.22,44.96,45.01,375953.0,39.0824,39.2996,39.0737,39.1171,375953.0
2017-08-15 09:30:00,44.97,45.18,44.84,45.02,78344.0,39.0824,39.2649,38.9694,39.1258,78344.0
2017-08-15 10:00:00,45.01,45.08,44.92,44.94,63188.0,39.1171,39.1779,39.0389,39.0563,63188.0
2017-08-15 10:30:00,44.9,45.15,44.86,45.1,64672.0,39.0215,39.2388,38.9868,39.1953,64672.0
2017-08-15 11:00:00,45.09,45.28,45.09,45.21,81822.0,39.1866,39.3518,39.1866,39.2909,81822.0
2017-08-15 11:30:00,45.21,45.24,45.1,45.13,94644.0,39.2909,39.317,39.1953,39.2214,94644.0
2017-08-15 12:00:00,45.13,45.17,45.12,45.14,38512.0,39.2214,39.2562,39.2127,39.2301,38512.0
2017-08-15 12:30:00,45.14,45.17,45.11,45.11,39489.0,39.2301,39.2562,39.204,39.204,39489.0
2017-08-15 13:00:00,45.12,45.12,44.95,44.98,60105.0,39.2127,39.2127,39.065,39.091,60105.0
2017-08-15 13:30:00,44.99,45.02,44.93,44.99,106105.0,39.0997,39.1258,39.0476,39.0997,106105.0
2017-08-15 14:00:00,44.99,45.09,44.96,45.07,249090.0,39.0997,39.1866,39.0737,39.1693,249090.0
2017-08-15 14:30:00,45.07,45.07,44.99,45.0,48338.0,39.1693,39.1693,39.0997,39.1084,48338.0
2017-08-15 15:00:00,45.0,45.07,44.98,45.05,84768.0,39.1084,39.1693,39.091,39.1519,84768.0
2017-08-15 15:30:00,45.05,45.07,44.93,44.96,358688.0,39.1519,39.1693,39.0476,39.0737,358688.0
2017-08-16 09:30:00,45.16,45.33,45.11,45.31,48200.0,39.2475,39.3952,39.204,39.3778,48200.0
2017-08-16 10:00:00,45.3,45.47,45.3,45.38,136217.0,39.3691,39.5169,39.3691,39.4387,136217.0
2017-08-16 10:30:00,45.37,45.4,45.3,45.39,77375.0,39.43,39.4561,39.3691,39.4474,77375.0
2017-08-16 11:00:00,45.38,45.42,45.33,45.33,39285.0,39.4387,39.4734,39.3952,39.3952,39285.0
2017-08-16 11:30:00,45.34,45.39,45.33,45.34,43902.0,39.4039,39.4474,39.3952,39.4039,43902.0
2017-08-16 12:00:00,45.34,45.45,45.33,45.45,37171.0,39.4039,39.4995,39.3952,39.4995,37171.0
2017-08-16 12:30:00,45.44,45.45,45.31,45.35,35810.0,39.4908,39.4995,39.3778,39.4126,35810.0
2017-08-16 13:00:00,45.35,45.36,45.18,45.21,41778.0,39.4126,39.4213,39.2649,39.2909,41778.0
2017-08-16 13:30:00,45.21,45.25,45.17,45.23,58968.0,39.2909,39.3257,39.2562,39.3083,58968.0
2017-08-16 14:00:00,45.23,45.3,45.21,45.22,62498.0,39.3083,39.3691,39.2909,39.2996,62498.0
2017-08-16 14:30:00,45.22,45.39,45.2,45.37,95408.0,39.2996,39.4474,39.2822,39.43,95408.0
2017-08-16 15:00:00,45.37,45.4,45.36,45.38,90523.0,39.43,39.4561,39.4213,39.4387,90523.0
2017-08-16 15:30:00,45.38,45.48,45.37,45.47,335671.0,39.4387,39.5256,39.43,39.5169,335671.0
2017-08-17 09:30:00,45.33,45.41,45.14,45.22,47725.0,39.3952,39.4647,39.2301,39.2996,47725.0
2017-08-17 10:00:00,45.24,45.32,45.14,45.19,70895.0,39.317,39.3865,39.2301,39.2735,70895.0
2017-08-17 10:30:00,45.2,45.34,45.2,45.27,61899.0,39.2822,39.4039,39.2822,39.3431,61899.0
2017-08-17 11:00:00,45.27,45.39,45.25,45.32,41229.0,39.3431,39.4474,39.3257,39.3865,41229.0
2017-08-17 11:30:00,45.32,45.43,45.26,45.43,104116.0,39.3865,39.4821,39.3344,39.4821,104116.0
2017-08-17 12:00:00,45.43,45.43,45.3,45.36,101932.0,39.4821,39.4821,39.3691,39.4213,101932.0
2017-08-17 12:30:00,45.36,45.42,45.33,45.35,50402.0,39.4213,39.4734,39.3952,39.4126,50402.0
2017-08-17 13:00:00,45.34,45.35,45.19,45.22,44162.0,39.4039,39.4126,39.2735,39.2996,44162.0
2017-08-17 13:30:00,45.21,45.3,45.2,45.25,55949.0,39.2909,39.3691,39.2822,39.3257,55949.0
2017-08-17 14:00:00,45.26,45.26,45.16,45.23,81329.0,39.3344,39.3344,39.2475,39.3083,81329.0
2017-08-17 14:30:00,45.23,45.24,45.11,45.19,54192.0,39.3083,39.317,39.204,39.2735,54192.0
2017-08-17 15:00:00,45.18,45.21,45.06,45.08,98936.0,39.2649,39.2909,39.1606,39.1779,98936.0
2017-08-17 15:30:00,45.07,45.11,44.93,44.95,250512.0,39.1693,39.204,39.0476,39.065,250512.0
2017-08-18 09:30:00,44.81,44.83,44.49,44.62,95325.0,38.9433,38.9607,38.6652,38.7782,95325.0
2017-08-18 10:00:00,44.63,44.87,44.61,44.7,222000.0,38.7869,38.9954,38.7695,38.8477,222000.0
2017-08-18 10:30:00,44.71,44.79,44.57,44.77,119697.0,38.8564,38.9259,38.7347,38.9085,119697.0
2017-08-18 11:00:00,44.77,44.93,44.76,44.88,72761.0,38.9085,39.0476,38.8998,39.0041,72761.0
2017-08-18 11:30:00,44.87,45.02,44.84,45.0,129289.0,38.9954,39.1258,38.9694,39.1084,129289.0
2017-08-18 12:00:00,45.01,45.03,44.95,45.0,80527.0,39.1171,39.1345,39.065,39.1084,80527.0
2017-08-18 12:30:00,45.01,45.06,44.97,44.97,37864.0,39.1171,39.1606,39.0824,39.0824,37864.0
2017-08-18 13:00:00,44.97,45.02,44.96,44.98,79493.0,39.0824,39.1258,39.0737,39.091,79493.0
2017-08-18 13:30:00,44.98,45.01,44.92,44.96,197880.0,39.091,39.1171,39.0389,39.0737,197880.0
2017-08-18 14:00:00,44.97,45.01,44.95,45.0,133277.0,39.0824,39.1171,39.065,39.1084,133277.0
2017-08-18 14:30:00,45.01,45.04,44.97,44.98,61002.0,39.1171,39.1432,39.0824,39.091,61002.0
2017-08-18 15:00:00,44.98,45.01,44.97,44.98,92415.0,39.091,39.1171,39.0824,39.091,92415.0
2017-08-18 15:30:00,44.98,45.05,44.95,44.97,259319.0,39.091,39.1519,39.065,39.0824,259319.0
2017-08-21 09:30:00,44.98,45.07,44.78,45.02,100203.0,39.091,39.1693,38.9172,39.1258,100203.0
2017-08-21 10:00:00,45.03,45.08,44.95,45.07,115883.0,39.1345,39.1779,39.065,39.1693,115883.0
2017-08-21 10:30:00,45.06,45.13,45.05,45.06,51392.0,39.1606,39.2214,39.1519,39.1606,51392.0
2017-08-21 11:00:00,45.06,45.11,45.02,45.04,52059.0,39.1606,39.204,39.1258,39.1432,52059.0
2017-08-21 11:30:00,45.04,45.06,44.98,45.0,55016.0,39.1432,39.1606,39.091,39.1084,55016.0
2017-08-21 12:00:00,45.01,45.02,44.91,44.98,86752.0,39.1171,39.1258,39.0302,39.091,86752.0
2017-08-21 12:30:00,44.98,45.02,44.92,44.93,79571.0,39.091,39.1258,39.0389,39.0476,79571.0
2017-08-21 13:00:00,44.93,44.93,44.79,44.82,48181.0,39.0476,39.0476,38.9259,38.952,48181.0
2017-08-21 13:30:00,44.82,44.95,44.82,44.89,111776.0,38.952,39.065,38.952,39.0128,111776.0
2017-08-21 14:00:00,44.9,44.91,44.78,44.8,68082.0,39.0215,39.0302,38.9172,38.9346,68082.0
2017-08-21 14:30:00,44.81,44.89,44.8,44.82,88831.0,38.9433,39.0128,38.9346,38.952,88831.0
2017-08-21 15:00:00,44.81,44.89,44.77,44.81,75529.0,38.9433,39.0128,38.9085,38.9433,75529.0
2017-08-21 15:30:00,44.82,44.9,44.78,44.83,289656.0,38.952,39.0215,38.9172,38.9607,289656.0
2017-08-22 09:30:00,44.87,45.21,44.87,45.12,68914.0,38.9954,39.2909,38.9954,39.2127,68914.0
2017-08-22 10:00:00,45.11,45.16,45.02,45.05,46281.0,39.204,39.2475,39.1258,39.1519,46281.0
2017-08-22 10:30:00,45.04,45.09,44.93,45.09,38675.0,39.1432,39.1866,39.0476,39.1866,38675.0
2017-08-22 11:00:00,45.08,45.17,45.03,45.13,52237.0,39.1779,39.2562,39.1345,39.2214,52237.0
2017-08-22 11:30:00,45.13,45.3,45.12,45.26,55807.0,39.2214,39.3691,39.2127,39.3344,55807.0
2017-08-22 12:00:00,45.25,45.36,45.24,45.27,74103.0,39.3257,39.4213,39.317,39.3431,74103.0
2017-08-22 12:30:00,45.26,45.29,45.23,45.26,53840.0,39.3344,39.3605,39.3083,39.3344,53840.0
2017-08-22 13:00:00,45.25,45.29,45.23,45.23,35059.0,39.3257,39.3605,39.3083,39.3083,35059.0
2017-08-22 13:30:00,45.24,45.27,45.19,45.23,58532.0,39.317,39.3431,39.2735,39.3083,58532.0
2017-08-22 14:00:00,45.23,45.33,45.2,45.31,72889.0,39.3083,39.3952,39.2822,39.3778,72889.0
2017-08-22 14:30:00,45.31,45.35,45.3,45.34,68116.0,39.3778,39.4126,39.3691,39.4039,68116.0
2017-08-22 15:00:00,45.33,45.38,45.31,45.38,81139.0,39.3952,39.4387,39.3778,39.4387,81139.0
2017-08-22 15:30:00,45.37,45.51,45.36,45.48,446682.0,39.43,39.5517,39.4213,39.5256,446682.0
2017-08-23 09:30:00,45.3,45.61,45.22,45.4,83330.0,39.3691,39.6386,39.2996,39.4561,83330.0
2017-08-23 10:00:00,45.39,45.46,45.33,45.41,76010.0,39.4474,39.5082,39.3952,39.4647,76010.0
2017-08-23 10:30:00,45.4,45.41,45.32,45.32,63628.0,39.4561,39.4647,39.3865,39.3865,63628.0
2017-08-23 11:00:00,45.33,45.41,45.29,45.29,59536.0,39.3952,39.4647,39.3605,39.3605,59536.0
2017-08-23 11:30:00,45.3,45.31,45.25,45.27,41045.0,39.3691,39.3778,39.3257,39.3431,41045.0
2017-08-23 12:00:00,45.27,45.37,45.21,45.28,74787.0,39.3431,39.43,39.2909,39.3518,74787.0
2017-08-23 12:30:00,45.28,45.29,45.24,45.25,56865.0,39.3518,39.3605,39.317,39.3257,56865.0
2017-08-23 13:00:00,45.26,45.36,45.25,45.28,40723.0,39.3344,39.4213,39.3257,39.3518,40723.0
2017-08-23 13:30:00,45.28,45.29,45.13,45.14,64308.0,39.3518,39.3605,39.2214,39.2301,64308.0
2017-08-23 14:00:00,45.14,45.29,45.11,45.29,120576.0,39.2301,39.3605,39.204,39.3605,120576.0
2017-08-23 14:30:00,45.29,45.32,45.17,45.2,143425.0,39.3605,39.3865,39.2562,39.2822,143425.0
2017-08-23 15:00:00,45.2,45.31,45.15,45.16,121887.0,39.2822,39.3778,39.2388,39.2475,121887.0
2017-08-23 15:30:00,45.15,45.33,45.15,45.3,380125.0,39.2388,39.3952,39.2388,39.3691,380125.0
2017-08-24 09:30:00,45.33,45.39,45.14,45.15,40362.0,39.3952,39.4474,39.2301,39.2388,40362.0
2017-08-24 10:00:00,45.14,45.36,45.14,45.3,127195.0,39.2301,39.4213,39.2301,39.3691,127195.0
2017-08-24 10:30:00,45.28,45.33,45.2,45.21,52620.0,39.3518,39.3952,39.2822,39.2909,52620.0
2017-08-24 11:00:00,45.19,45.3,45.11,45.11,168086.0,39.2735,39.3691,39.204,39.204,168086.0
2017-08-24 11:30:00,45.11,45.14,45.06,45.13,36311.0,39.204,39.2301,39.1606,39.2214,36311.0
2017-08-24 12:00:00,45.14,45.17,45.08,45.13,33934.0,39.2301,39.2562,39.1779,39.2214,33934.0
2017-08-24 12:30:00,45.15,45.15,45.06,45.09,55745.0,39.2388,39.2388,39.1606,39.1866,55745.0
2017-08-24 13:00:00,45.09,45.16,45.06,45.11,49463.0,39.1866,39.2475,39.1606,39.204,49463.0
2017-08-24 13:30:00,45.1,45.11,45.01,45.01,56560.0,39.1953,39.204,39.1171,39.1171,56560.0
2017-08-24 14:00:00,45.0,45.0,44.83,44.88,104404.0,39.1084,39.1084,38.9607,39.0041,104404.0
2017-08-24 14:30:00,44.87,44.98,44.84,44.97,96490.0,38.9954,39.091,38.9694,39.0824,96490.0
2017-08-24 15:00:00,44.98,44.98,44.84,44.9,140570.0,39.091,39.091,38.9694,39.0215,140570.0
2017-08-24 15:30:00,44.91,44.93,44.81,44.86,283267.0,39.0302,39.0476,38.9433,38.9868,283267.0
2017-08-25 09:30:00,45.0,45.06,44.67,44.9,60445.0,39.1084,39.1606,38.8216,39.0215,60445.0
2017-08-25 10:00:00,44.91,45.1,44.91,45.09,61743.0,39.0302,39.1953,39.0302,39.1866,61743.0
2017-08-25 10:30:00,45.1,45.11,44.95,44.96,67256.0,39.1953,39.204,39.065,39.0737,67256.0
2017-08-25 11:00:00,44.96,45.05,44.88,44.98,103387.0,39.0737,39.1519,39.0041,39.091,103387.0
2017-08-25 11:30:00,44.98,45.02,44.94,44.94,46664.0,39.091,39.1258,39.0563,39.0563,46664.0
2017-08-25 12:00:00,44.93,45.02,44.92,45.02,34671.0,39.0476,39.1258,39.0389,39.1258,34671.0
2017-08-25 12:30:00,45.01,45.08,45.0,45.02,59113.0,39.1171,39.1779,39.1084,39.1258,59113.0
2017-08-25 13:00:00,45.02,45.05,45.02,45.02,23032.0,39.1258,39.1519,39.1258,39.1258,23032.0
2017-08-25 13:30:00,45.02,45.03,44.95,44.95,49173.0,39.1258,39.1345,39.065,39.065,49173.0
2017-08-25 14:00:00,44.95,45.01,44.93,44.97,45466.0,39.065,39.1171,39.0476,39.0824,45466.0
2017-08-25 14:30:00,44.98,45.01,44.9,44.9,65803.0,39.091,39.1171,39.0215,39.0215,65803.0
2017-08-25 15:00:00,44.91,44.99,44.89,44.96,97423.0,39.0302,39.0997,39.0128,39.0737,97423.0
2017-08-25 15:30:00,44.95,44.96,44.81,44.83,268491.0,39.065,39.0737,38.9433,38.9607,268491.0
2017-08-28 09:30:00,44.81,44.89,44.56,44.56,35986.0,38.9433,39.0128,38.726,38.726,35986.0
2017-08-28 10:00:00,44.54,44.57,44.36,44.51,184254.0,38.7086,38.7347,38.5522,38.6826,184254.0
2017-08-28 10:30:00,44.5,44.5,44.25,44.3,60110.0,38.6739,38.6739,38.4566,38.5001,60110.0
2017-08-28 11:00:00,44.31,44.35,44.2,44.21,53853.0,38.5088,38.5435,38.4132,38.4219,53853.0
2017-08-28 11:30:00,44.21,44.25,44.17,44.21,33105.0,38.4219,38.4566,38.3871,38.4219,33105.0
2017-08-28 12:00:00,44.21,44.23,44.11,44.16,38306.0,38.4219,38.4392,38.3349,38.3784,38306.0
2017-08-28 12:30:00,44.16,44.21,44.16,44.19,52736.0,38.3784,38.4219,38.3784,38.4045,52736.0
2017-08-28 13:00:00,44.19,44.21,44.15,44.16,30267.0,38.4045,38.4219,38.3697,38.3784,30267.0
2017-08-28 13:30:00,44.16,44.25,44.15,44.18,66349.0,38.3784,38.4566,38.3697,38.3958,66349.0
2017-08-28 14:00:00,44.18,44.24,44.18,44.2,61999.0,38.3958,38.4479,38.3958,38.4132,61999.0
2017-08-28 14:30:00,44.2,44.27,44.19,44.27,51828.0,38.4132,38.474,38.4045,38.474,51828.0
2017-08-28 15:00:00,44.26,44.29,44.25,44.28,70163.0,38.4653,38.4914,38.4566,38.4827,70163.0
2017-08-28 15:30:00,44.27,44.29,44.2,44.27,162699.0,38.474,38.4914,38.4132,38.474,162699.0
2017-08-29 09:30:00,44.1,44.14,43.9,43.97,100899.0,38.3263,38.361,38.1524,38.2133,100899.0
2017-08-29 10:00:00,43.97,44.01,43.77,43.78,72061.0,38.2133,38.248,38.0395,38.0482,72061.0
2017-08-29 10:30:00,43.78,43.82,43.68,43.8,367775.0,38.0482,38.0829,37.9612,38.0655,367775.0
2017-08-29 11:00:00,43.8,43.85,43.58,43.64,164171.0,38.0655,38.109,37.8743,37.9265,164171.0
2017-08-29 11:30:00,43.62,43.72,43.61,43.69,109060.0,37.9091,37.996,37.9004,37.9699,109060.0
2017-08-29 12:00:00,43.69,44.01,43.68,43.95,180449.0,37.9699,38.248,37.9612,38.1959,180449.0
2017-08-29 12:30:00,43.94,44.03,43.9,44.0,53274.0,38.1872,38.2654,38.1524,38.2393,53274.0
2017-08-29 13:00:00,44.01,44.04,43.98,43.99,39664.0,38.248,38.2741,38.222,38.2307,39664.0
2017-08-29 13:30:00,44.0,44.03,43.99,44.0,55474.0,38.2393,38.2654,38.2307,38.2393,55474.0
2017-08-29 14:00:00,44.0,44.05,43.97,44.05,60955.0,38.2393,38.2828,38.2133,38.2828,60955.0
2017-08-29 14:30:00,44.04,44.1,43.96,43.97,110133.0,38.2741,38.3263,38.2046,38.2133,110133.0
2017-08-29 15:00:00,43.97,44.07,43.96,44.05,153603.0,38.2133,38.3002,38.2046,38.2828,153603.0
2017-08-29 15:30:00,44.05,44.06,43.96,43.97,537255.0,38.2828,38.2915,38.2046,38.2133,537255.0
2017-08-30 09:30:00,43.82,43.98,43.78,43.87,112460.0,38.2204,38.36,38.1855,38.264,112460.0
2017-08-30 10:00:00,43.87,44.08,43.87,43.91,161192.0,38.264,38.4472,38.264,38.2989,161192.0
2017-08-30 10:30:00,43.91,43.98,43.89,43.98,74873.0,38.2989,38.36,38.2815,38.36,74873.0
2017-08-30 11:00:00,43.98,44.04,43.9,44.0,106919.0,38.36,38.4123,38.2902,38.3774,106919.0
2017-08-30 11:30:00,44.0,44.05,43.97,43.97,47608.0,38.3774,38.421,38.3513,38.3513,47608.0
2017-08-30 12:00:00,43.98,44.11,43.95,44.09,60281.0,38.36,38.4734,38.3338,38.4559,60281.0
2017-08-30 12:30:00,44.1,44.19,44.05,44.18,68414.0,38.4646,38.5431,38.421,38.5344,68414.0
2017-08-30 13:00:00,44.19,44.3,44.17,44.29,49666.0,38.5431,38.6391,38.5257,38.6304,49666.0
2017-08-30 13:30:00,44.28,44.35,44.24,44.34,52692.0,38.6216,38.6827,38.5868,38.674,52692.0
2017-08-30 14:00:00,44.35,44.37,44.3,44.36,54420.0,38.6827,38.7001,38.6391,38.6914,54420.0
2017-08-30 14:30:00,44.36,44.41,44.32,44.4,60018.0,38.6914,38.735,38.6565,38.7263,60018.0
2017-08-30 15:00:00,44.4,44.4,44.31,44.37,129779.0,38.7263,38.7263,38.6478,38.7001,129779.0
2017-08-30 15:30:00,44.37,44.37,44.23,44.3,266150.0,38.7001,38.7001,38.578,38.6391,266150.0
2017-08-31 09:30:00,44.4,44.61,44.23,44.39,88877.0,38.7263,38.9095,38.578,38.7176,88877.0
2017-08-31 10:00:00,44.38,44.46,44.34,44.39,71898.0,38.7089,38.7786,38.674,38.7176,71898.0
2017-08-31 10:30:00,44.38,44.43,44.33,44.39,82150.0,38.7089,38.7525,38.6653,38.7176,82150.0
2017-08-31 11:00:00,44.38,44.46,44.33,44.44,78620.0,38.7089,38.7786,38.6653,38.7612,78620.0
2017-08-31 11:30:00,44.43,44.51,44.43,44.48,119213.0,38.7525,38.8223,38.7525,38.7961,119213.0
2017-08-31 12:00:00,44.47,44.55,44.46,44.51,131473.0,38.7874,38.8571,38.7786,38.8223,131473.0
2017-08-31 12:30:00,44.51,44.59,44.44,44.45,101368.0,38.8223,38.892,38.7612,38.7699,101368.0
2017-08-31 13:00:00,44.45,44.51,44.43,44.44,55946.0,38.7699,38.8223,38.7525,38.7612,55946.0
2017-08-31 13:30:00,44.44,44.47,44.42,44.44,31926.0,38.7612,38.7874,38.7438,38.7612,31926.0
2017-08-31 14:00:00,44.43,44.53,44.42,44.52,73842.0,38.7525,38.8397,38.7438,38.831,73842.0
2017-08-31 14:30:00,44.53,44.55,44.42,44.42,88609.0,38.8397,38.8571,38.7438,38.7438,88609.0
2017-08-31 15:00:00,44.43,44.44,44.36,44.39,117178.0,38.7525,38.7612,38.6914,38.7176,117178.0
2017-08-31 15:30:00,44.39,44.42,44.32,44.37,462807.0,38.7176,38.7438,38.6565,38.7001,462807.0
2017-09-01 09:30:00,44.59,44.7,44.47,44.5,45339.0,38.892,38.988,38.7874,38.8135,45339.0
2017-09-01 10:00:00,44.51,44.51,44.4,44.46,82893.0,38.8223,38.8223,38.7263,38.7786,82893.0
2017-09-01 10:30:00,44.47,44.53,44.47,44.52,42673.0,38.7874,38.8397,38.7874,38.831,42673.0
2017-09-01 11:00:00,44.53,44.56,44.45,44.46,45597.0,38.8397,38.8659,38.7699,38.7786,45597.0
2017-09-01 11:30:00,44.46,44.53,44.45,44.5,47089.0,38.7786,38.8397,38.7699,38.8135,47089.0
2017-09-01 12:00:00,44.51,44.82,44.42,44.55,240776.0,38.8223,39.0926,38.7438,38.8571,240776.0
2017-09-01 12:30:00,44.56,44.63,44.53,44.63,83574.0,38.8659,38.9269,38.8397,38.9269,83574.0
2017-09-01 13:00:00,44.63,44.83,44.63,44.83,82315.0,38.9269,39.1014,38.9269,39.1014,82315.0
2017-09-01 13:30:00,44.83,44.91,44.81,44.87,64730.0,39.1014,39.1711,39.0839,39.1363,64730.0
2017-09-01 14:00:00,44.87,44.88,44.73,44.75,75040.0,39.1363,39.145,39.0141,39.0316,75040.0
2017-09-01 14:30:00,44.75,44.9,44.74,44.87,49975.0,39.0316,39.1624,39.0229,39.1363,49975.0
2017-09-01 15:00:00,44.86,44.92,44.85,44.92,72494.0,39.1275,39.1799,39.1188,39.1799,72494.0
2017-09-01 15:30:00,44.91,45.02,44.9,44.94,293347.0,39.1711,39.2671,39.1624,39.1973,293347.0
2017-09-05 09:30:00,44.88,44.88,44.67,44.74,79414.0,39.145,39.145,38.9618,39.0229,79414.0
2017-09-05 10:00:00,44.74,44.75,44.54,44.6,96128.0,39.0229,39.0316,38.8484,38.9008,96128.0
2017-09-05 10:30:00,44.6,44.6,44.32,44.43,168230.0,38.9008,38.9008,38.6565,38.7525,168230.0
2017-09-05 11:00:00,44.43,44.45,44.31,44.38,55822.0,38.7525,38.7699,38.6478,38.7089,55822.0
2017-09-05 11:30:00,44.38,44.44,44.33,44.4,41878.0,38.7089,38.7612,38.6653,38.7263,41878.0
2017-09-05 12:00:00,44.39,44.39,44.12,44.14,75547.0,38.7176,38.7176,38.4821,38.4995,75547.0
2017-09-05 12:30:00,44.14,44.14,43.98,44.02,112351.0,38.4995,38.4995,38.36,38.3949,112351.0
2017-09-05 13:00:00,44.02,44.1,43.89,44.01,102832.0,38.3949,38.4646,38.2815,38.3861,102832.0
2017-09-05 13:30:00,43.99,44.09,43.95,44.07,71408.0,38.3687,38.4559,38.3338,38.4385,71408.0
2017-09-05 14:00:00,44.07,44.15,44.03,44.14,104024.0,38.4385,38.5083,38.4036,38.4995,104024.0
2017-09-05 14:30:00,44.14,44.15,44.04,44.08,71394.0,38.4995,38.5083,38.4123,38.4472,71394.0
2017-09-05 15:00:00,44.09,44.24,44.08,44.23,117469.0,38.4559,38.5868,38.4472,38.578,117469.0
2017-09-05 15:30:00,44.24,44.24,44.1,44.21,390483.0,38.5868,38.5868,38.4646,38.5606,390483.0
2017-09-06 09:30:00,44.08,44.2,43.53,43.9,438634.0,38.4472,38.5519,37.9675,38.2902,438634.0
2017-09-06 10:00:00,43.91,44.01,43.8,43.95,152674.0,38.2989,38.3861,38.203,38.3338,152674.0
2017-09-06 10:30:00,43.95,44.06,43.78,43.84,225271.0,38.3338,38.4298,38.1855,38.2379,225271.0
2017-09-06 11:00:00,43.84,43.86,43.27,43.27,169701.0,38.2379,38.2553,37.7407,37.7407,169701.0
2017-09-06 11:30:00,43.26,43.37,43.14,43.33,284214.0,37.732,37.8279,37.6273,37.793,284214.0
2017-09-06 12:00:00,43.33,43.46,43.22,43.42,140345.0,37.793,37.9064,37.6971,37.8715,140345.0
2017-09-06 12:30:00,43.41,43.46,43.25,43.25,77664.0,37.8628,37.9064,37.7233,37.7233,77664.0
2017-09-06 13:00:00,43.24,43.34,43.24,43.3,60218.0,37.7145,37.8018,37.7145,37.7669,60218.0
2017-09-06 13:30:00,43.3,43.34,43.23,43.24,86358.0,37.7669,37.8018,37.7058,37.7145,86358.0
2017-09-06 14:00:00,43.24,43.28,43.13,43.14,154925.0,37.7145,37.7494,37.6186,37.6273,154925.0
2017-09-06 14:30:00,43.13,43.28,43.13,43.24,132002.0,37.6186,37.7494,37.6186,37.7145,132002.0
2017-09-06 15:00:00,43.24,43.4,43.2,43.4,122143.0,37.7145,37.8541,37.6797,37.8541,122143.0
2017-09-06 15:30:00,43.41,43.55,43.38,43.45,701045.0,37.8628,37.9849,37.8367,37.8977,701045.0
2017-09-07 09:30:00,42.87,43.45,42.45,42.55,545099.0,37.3918,37.8977,37.0255,37.1127,545099.0
2017-09-07 10:00:00,42.55,42.81,42.52,42.66,248569.0,37.1127,37.3395,37.0865,37.2087,248569.0
2017-09-07 10:30:00,42.64,42.93,42.64,42.91,159327.0,37.1912,37.4442,37.1912,37.4267,159327.0
2017-09-07 11:00:00,42.91,42.95,42.66,42.84,157415.0,37.4267,37.4616,37.2087,37.3657,157415.0
2017-09-07 11:30:00,42.84,43.51,42.73,43.39,645310.0,37.3657,37.95,37.2697,37.8454,645310.0
2017-09-07 12:00:00,43.37,43.58,43.08,43.11,179050.0,37.8279,38.0111,37.575,37.6012,179050.0
2017-09-07 12:30:00,43.11,43.29,43.11,43.24,138622.0,37.6012,37.7582,37.6012,37.7145,138622.0
2017-09-07 13:00:00,43.25,43.27,43.04,43.27,151867.0,37.7233,37.7407,37.5401,37.7407,151867.0
2017-09-07 13:30:00,43.27,43.46,43.23,43.33,111537.0,37.7407,37.9064,37.7058,37.793,111537.0
2017-09-07 14:00:00,43.34,43.53,43.34,43.48,131544.0,37.8018,37.9675,37.8018,37.9239,131544.0
2017-09-07 14:30:00,43.48,43.5,43.37,43.4,186268.0,37.9239,37.9413,37.8279,37.8541,186268.0
2017-09-07 15:00:00,43.41,43.93,43.37,43.88,593947.0,37.8628,38.3164,37.8279,38.2728,593947.0
2017-09-07 15:30:00,43.86,43.9,43.68,43.78,733679.0,38.2553,38.2902,38.0983,38.1855,733679.0
2017-09-08 09:30:00,43.8,43.83,42.81,43.01,397670.0,38.203,38.2292,37.3395,37.5139,397670.0
2017-09-08 10:00:00,43.02,43.31,42.99,43.18,230345.0,37.5227,37.7756,37.4965,37.6622,230345.0
2017-09-08 10:30:00,43.18,43.56,43.17,43.42,260299.0,37.6622,37.9937,37.6535,37.8715,260299.0
2017-09-08 11:00:00,43.44,43.52,43.37,43.48,255575.0,37.889,37.9588,37.8279,37.9239,255575.0
2017-09-08 11:30:00,43.48,43.51,43.41,43.47,486598.0,37.9239,37.95,37.8628,37.9152,486598.0
2017-09-08 12:00:00,43.48,43.62,43.45,43.57,647783.0,37.9239,38.046,37.8977,38.0024,647783.0
2017-09-08 12:30:00,43.56,43.59,43.41,43.41,288416.0,37.9937,38.0198,37.8628,37.8628,288416.0
2017-09-08 13:00:00,43.41,43.43,43.21,43.34,311608.0,37.8628,37.8803,37.6884,37.8018,311608.0
2017-09-08 13:30:00,43.35,43.41,42.98,43.17,427178.0,37.8105,37.8628,37.4878,37.6535,427178.0
2017-09-08 14:00:00,43.17,43.31,42.97,42.98,249777.0,37.6535,37.7756,37.479,37.4878,249777.0
2017-09-08 14:30:00,42.98,43.16,42.87,43.09,492348.0,37.4878,37.6448,37.3918,37.5837,492348.0
2017-09-08 15:00:00,43.09,43.28,43.04,43.13,699030.0,37.5837,37.7494,37.5401,37.6186,699030.0
2017-09-08 15:30:00,43.13,43.14,42.95,43.02,693066.0,37.6186,37.6273,37.4616,37.5227,693066.0
2017-09-11 09:30:00,43.34,43.89,43.16,43.65,184325.0,37.8018,38.2815,37.6448,38.0722,184325.0
2017-09-11 10:00:00,43.66,43.97,43.66,43.76,200406.0,38.0809,38.3513,38.0809,38.1681,200406.0
2017-09-11 10:30:00,43.75,43.86,43.73,43.82,166104.0,38.1594,38.2553,38.1419,38.2204,166104.0
2017-09-11 11:00:00,43.82,43.84,43.67,43.77,203228.0,38.2204,38.2379,38.0896,38.1768,203228.0
2017-09-11 11:30:00,43.77,43.77,43.58,43.59,168023.0,38.1768,38.1768,38.0111,38.0198,168023.0
2017-09-11 12:00:00,43.59,43.64,43.49,43.54,129954.0,38.0198,38.0634,37.9326,37.9762,129954.0
2017-09-11 12:30:00,43.54,43.79,43.52,43.72,251046.0,37.9762,38.1943,37.9588,38.1332,251046.0
2017-09-11 13:00:00,43.72,43.78,43.69,43.74,162578.0,38.1332,38.1855,38.107,38.1507,162578.0
2017-09-11 13:30:00,43.75,43.79,43.7,43.73,192522.0,38.1594,38.1943,38.1158,38.1419,192522.0
2017-09-11 14:00:00,43.74,43.79,43.68,43.74,228163.0,38.1507,38.1943,38.0983,38.1507,228163.0
2017-09-11 14:30:00,43.75,43.76,43.6,43.61,214429.0,38.1594,38.1681,38.0285,38.0373,214429.0
2017-09-11 15:00:00,43.61,43.76,43.57,43.72,260554.0,38.0373,38.1681,38.0024,38.1332,260554.0
2017-09-11 15:30:00,43.72,43.73,43.51,43.61,657078.0,38.1332,38.1419,37.95,38.0373,657078.0
2017-09-12 09:30:00,43.68,44.0,43.51,43.75,211166.0,38.0983,38.3774,37.95,38.1594,211166.0
2017-09-12 10:00:00,43.75,43.89,43.58,43.61,264636.0,38.1594,38.2815,38.0111,38.0373,264636.0
2017-09-12 10:30:00,43.61,43.67,43.48,43.51,117225.0,38.0373,38.0896,37.9239,37.95,117225.0
2017-09-12 11:00:00,43.5,43.8,43.44,43.7,188562.0,37.9413,38.203,37.889,38.1158,188562.0
2017-09-12 11:30:00,43.7,43.73,43.64,43.67,219719.0,38.1158,38.1419,38.0634,38.0896,219719.0
2017-09-12 12:00:00,43.68,43.7,43.64,43.66,177748.0,38.0983,38.1158,38.0634,38.0809,177748.0
2017-09-12 12:30:00,43.66,43.75,43.6,43.6,178877.0,38.0809,38.1594,38.0285,38.0285,178877.0
2017-09-12 13:00:00,43.59,43.61,43.49,43.51,166463.0,38.0198,38.0373,37.9326,37.95,166463.0
2017-09-12 13:30:00,43.51,43.7,43.47,43.67,159413.0,37.95,38.1158,37.9152,38.0896,159413.0
2017-09-12 14:00:00,43.67,43.69,43.53,43.62,148309.0,38.0896,38.107,37.9675,38.046,148309.0
2017-09-12 14:30:00,43.62,43.83,43.61,43.7,208830.0,38.046,38.2292,38.0373,38.1158,208830.0
2017-09-12 15:00:00,43.71,43.81,43.7,43.75,415452.0,38.1245,38.2117,38.1158,38.1594,415452.0
2017-09-12 15:30:00,43.75,43.76,43.57,43.64,479606.0,38.1594,38.1681,38.0024,38.0634,479606.0
2017-09-13 09:30:00,43.59,43.77,43.48,43.54,121733.0,38.0198,38.1768,37.9239,37.9762,121733.0
2017-09-13 10:00:00,43.54,43.73,43.52,43.65,149170.0,37.9762,38.1419,37.9588,38.0722,149170.0
2017-09-13 10:30:00,43.66,43.67,43.48,43.52,172460.0,38.0809,38.0896,37.9239,37.9588,172460.0
2017-09-13 11:00:00,43.52,43.58,43.42,43.44,173536.0,37.9588,38.0111,37.8715,37.889,173536.0
2017-09-13 11:30:00,43.45,43.5,43.37,43.43,129112.0,37.8977,37.9413,37.8279,37.8803,129112.0
2017-09-13 12:00:00,43.43,43.5,43.34,43.5,145291.0,37.8803,37.9413,37.8018,37.9413,145291.0
2017-09-13 12:30:00,43.49,43.57,43.46,43.52,159404.0,37.9326,38.0024,37.9064,37.9588,159404.0
2017-09-13 13:00:00,43.52,43.58,43.48,43.5,49934.0,37.9588,38.0111,37.9239,37.9413,49934.0
2017-09-13 13:30:00,43.5,43.55,43.46,43.46,47034.0,37.9413,37.9849,37.9064,37.9064,47034.0
2017-09-13 14:00:00,43.47,43.54,43.47,43.52,66858.0,37.9152,37.9762,37.9152,37.9588,66858.0
2017-09-13 14:30:00,43.52,43.53,43.46,43.48,102370.0,37.9588,37.9675,37.9064,37.9239,102370.0
2017-09-13 15:00:00,43.47,43.5,43.44,43.45,120302.0,37.9152,37.9413,37.889,37.8977,120302.0
2017-09-13 15:30:00,43.45,43.47,43.38,43.44,351324.0,37.8977,37.9152,37.8367,37.889,351324.0
2017-09-14 09:30:00,43.31,43.33,43.13,43.16,111892.0,37.7756,37.793,37.6186,37.6448,111892.0
2017-09-14 10:00:00,43.17,43.18,43.02,43.16,75823.0,37.6535,37.6622,37.5227,37.6448,75823.0
2017-09-14 10:30:00,43.15,43.34,43.14,43.27,88322.0,37.636,37.8018,37.6273,37.7407,88322.0
2017-09-14 11:00:00,43.27,43.35,43.27,43.34,64777.0,37.7407,37.8105,37.7407,37.8018,64777.0
2017-09-14 11:30:00,43.34,43.41,43.3,43.36,85632.0,37.8018,37.8628,37.7669,37.8192,85632.0
2017-09-14 12:00:00,43.36,43.41,43.32,43.35,78641.0,37.8192,37.8628,37.7843,37.8105,78641.0
2017-09-14 12:30:00,43.35,43.38,43.27,43.29,82383.0,37.8105,37.8367,37.7407,37.7582,82383.0
2017-09-14 13:00:00,43.29,43.3,43.24,43.26,69074.0,37.7582,37.7669,37.7145,37.732,69074.0
2017-09-14 13:30:00,43.27,43.36,43.26,43.31,64414.0,37.7407,37.8192,37.732,37.7756,64414.0
2017-09-14 14:00:00,43.31,43.35,43.25,43.27,82876.0,37.7756,37.8105,37.7233,37.7407,82876.0
2017-09-14 14:30:00,43.27,43.35,43.21,43.23,132854.0,37.7407,37.8105,37.6884,37.7058,132854.0
2017-09-14 15:00:00,43.23,43.27,43.21,43.25,146876.0,37.7058,37.7407,37.6884,37.7233,146876.0
2017-09-14 15:30:00,43.25,43.31,43.23,43.27,512403.0,37.7233,37.7756,37.7058,37.7407,512403.0
2017-09-15 09:30:00,43.21,43.62,43.21,43.54,328222.0,37.6884,38.046,37.6884,37.9762,328222.0
2017-09-15 10:00:00,43.54,43.57,43.36,43.41,123104.0,37.9762,38.0024,37.8192,37.8628,123104.0
2017-09-15 10:30:00,43.41,43.5,43.41,43.42,86232.0,37.8628,37.9413,37.8628,37.8715,86232.0
2017-09-15 11:00:00,43.42,43.46,43.36,43.39,85544.0,37.8715,37.9064,37.8192,37.8454,85544.0
2017-09-15 11:30:00,43.39,43.53,43.39,43.51,87076.0,37.8454,37.9675,37.8454,37.95,87076.0
2017-09-15 12:00:00,43.51,43.52,43.45,43.48,57825.0,37.95,37.9588,37.8977,37.9239,57825.0
2017-09-15 12:30:00,43.48,43.5,43.37,43.37,69913.0,37.9239,37.9413,37.8279,37.8279,69913.0
2017-09-15 13:00:00,43.37,43.38,43.28,43.31,80242.0,37.8279,37.8367,37.7494,37.7756,80242.0
2017-09-15 13:30:00,43.3,43.34,43.25,43.26,150743.0,37.7669,37.8018,37.7233,37.732,150743.0
2017-09-15 14:00:00,43.27,43.32,43.21,43.28,83293.0,37.7407,37.7843,37.6884,37.7494,83293.0
2017-09-15 14:30:00,43.27,43.3,43.24,43.26,83260.0,37.7407,37.7669,37.7145,37.732,83260.0
2017-09-15 15:00:00,43.26,43.32,43.23,43.3,210356.0,37.732,37.7843,37.7058,37.7669,210356.0
2017-09-15 15:30:00,43.3,43.52,43.29,43.45,609403.0,37.7669,37.9588,37.7582,37.8977,609403.0
2017-09-18 09:30:00,43.62,43.7,43.54,43.61,43165.0,38.046,38.1158,37.9762,38.0373,43165.0
2017-09-18 10:00:00,43.62,43.72,43.46,43.48,48449.0,38.046,38.1332,37.9064,37.9239,48449.0
2017-09-18 10:30:00,43.46,43.51,43.23,43.26,78407.0,37.9064,37.95,37.7058,37.732,78407.0
2017-09-18 11:00:00,43.26,43.31,43.14,43.22,64109.0,37.732,37.7756,37.6273,37.6971,64109.0
2017-09-18 11:30:00,43.22,43.22,42.94,42.98,166459.0,37.6971,37.6971,37.4529,37.4878,166459.0
2017-09-18 12:00:00,42.98,42.99,42.94,42.97,67638.0,37.4878,37.4965,37.4529,37.479,67638.0
2017-09-18 12:30:00,42.97,43.01,42.95,43.01,60687.0,37.479,37.5139,37.4616,37.5139,60687.0
2017-09-18 13:00:00,43.01,43.01,42.94,42.96,63206.0,37.5139,37.5139,37.4529,37.4703,63206.0
2017-09-18 13:30:00,42.96,43.04,42.95,42.99,122034.0,37.4703,37.5401,37.4616,37.4965,122034.0
2017-09-18 14:00:00,42.99,43.0,42.92,42.95,80003.0,37.4965,37.5052,37.4354,37.4616,80003.0
2017-09-18 14:30:00,42.95,42.96,42.86,42.86,132934.0,37.4616,37.4703,37.3831,37.3831,132934.0
2017-09-18 15:00:00,42.87,42.92,42.86,42.9,129901.0,37.3918,37.4354,37.3831,37.418,129901.0
2017-09-18 15:30:00,42.9,42.93,42.84,42.88,332637.0,37.418,37.4442,37.3657,37.4005,332637.0
2017-09-19 09:30:00,42.77,43.02,41.72,41.72,329769.0,37.3046,37.5227,36.3888,36.3888,329769.0
2017-09-19 10:00:00,41.72,41.9,41.62,41.62,388684.0,36.3888,36.5458,36.3016,36.3016,388684.0
2017-09-19 10:30:00,41.62,41.63,41.22,41.48,946498.0,36.3016,36.3103,35.9527,36.1794,946498.0
2017-09-19 11:00:00,41.49,41.61,41.36,41.48,316474.0,36.1882,36.2928,36.0748,36.1794,316474.0
2017-09-19 11:30:00,41.48,41.72,41.45,41.7,417536.0,36.1794,36.3888,36.1533,36.3713,417536.0
2017-09-19 12:00:00,41.69,41.7,41.5,41.63,220106.0,36.3626,36.3713,36.1969,36.3103,220106.0
2017-09-19 12:30:00,41.64,41.64,41.52,41.52,151479.0,36.319,36.319,36.2143,36.2143,151479.0
2017-09-19 13:00:00,41.52,41.56,41.44,41.47,130045.0,36.2143,36.2492,36.1446,36.1707,130045.0
2017-09-19 13:30:00,41.46,41.48,41.37,41.41,171297.0,36.162,36.1794,36.0835,36.1184,171297.0
2017-09-19 14:00:00,41.41,41.61,41.38,41.6,292112.0,36.1184,36.2928,36.0922,36.2841,292112.0
2017-09-19 14:30:00,41.6,41.84,41.59,41.84,217150.0,36.2841,36.4934,36.2754,36.4934,217150.0
2017-09-19 15:00:00,41.84,41.89,41.73,41.77,266814.0,36.4934,36.5371,36.3975,36.4324,266814.0
2017-09-19 15:30:00,41.77,41.8,41.64,41.72,612097.0,36.4324,36.4586,36.319,36.3888,612097.0
2017-09-20 09:30:00,41.74,42.14,41.62,42.06,206112.0,36.4062,36.7551,36.3016,36.6853,206112.0
2017-09-20 10:00:00,42.06,42.08,41.78,41.88,150352.0,36.6853,36.7028,36.4411,36.5283,150352.0
2017-09-20 10:30:00,41.87,42.0,41.78,41.79,127929.0,36.5196,36.633,36.4411,36.4498,127929.0
2017-09-20 11:00:00,41.8,41.89,41.64,41.83,135169.0,36.4586,36.5371,36.319,36.4847,135169.0
2017-09-20 11:30:00,41.83,42.01,41.8,41.9,177831.0,36.4847,36.6417,36.4586,36.5458,177831.0
2017-09-20 12:00:00,41.91,41.97,41.78,41.82,226510.0,36.5545,36.6068,36.4411,36.476,226510.0
2017-09-20 12:30:00,41.82,41.84,41.61,41.63,112742.0,36.476,36.4934,36.2928,36.3103,112742.0
2017-09-20 13:00:00,41.63,41.71,41.61,41.64,98648.0,36.3103,36.3801,36.2928,36.319,98648.0
2017-09-20 13:30:00,41.64,41.9,41.64,41.87,118979.0,36.319,36.5458,36.319,36.5196,118979.0
2017-09-20 14:00:00,41.87,41.92,41.71,41.92,237321.0,36.5196,36.5632,36.3801,36.5632,237321.0
2017-09-20 14:30:00,41.94,41.96,41.8,41.84,276212.0,36.5807,36.5981,36.4586,36.4934,276212.0
2017-09-20 15:00:00,41.85,41.9,41.79,41.84,343794.0,36.5022,36.5458,36.4498,36.4934,343794.0
2017-09-20 15:30:00,41.85,41.91,41.83,41.88,636749.0,36.5022,36.5545,36.4847,36.5283,636749.0
2017-09-21 09:30:00,42.45,42.91,42.18,42.87,333170.0,37.0255,37.4267,36.79,37.3918,333170.0
2017-09-21 10:00:00,42.87,42.97,42.63,42.64,137742.0,37.3918,37.479,37.1825,37.1912,137742.0
2017-09-21 10:30:00,42.65,42.82,42.61,42.74,94308.0,37.1999,37.3482,37.165,37.2784,94308.0
2017-09-21 11:00:00,42.75,42.81,42.68,42.7,111266.0,37.2872,37.3395,37.2261,37.2435,111266.0
2017-09-21 11:30:00,42.71,42.74,42.54,42.56,90205.0,37.2523,37.2784,37.104,37.1214,90205.0
2017-09-21 12:00:00,42.55,42.68,42.55,42.67,82800.0,37.1127,37.2261,37.1127,37.2174,82800.0
2017-09-21 12:30:00,42.65,42.76,42.64,42.69,103248.0,37.1999,37.2959,37.1912,37.2348,103248.0
2017-09-21 13:00:00,42.7,42.77,42.63,42.63,93355.0,37.2435,37.3046,37.1825,37.1825,93355.0
2017-09-21 13:30:00,42.63,42.71,42.62,42.7,83547.0,37.1825,37.2523,37.1738,37.2435,83547.0
2017-09-21 14:00:00,42.71,42.71,42.57,42.61,100159.0,37.2523,37.2523,37.1302,37.165,100159.0
2017-09-21 14:30:00,42.61,42.67,42.45,42.5,127097.0,37.165,37.2174,37.0255,37.0691,127097.0
2017-09-21 15:00:00,42.5,42.59,42.49,42.53,110502.0,37.0691,37.1476,37.0604,37.0953,110502.0
2017-09-21 15:30:00,42.52,42.55,42.43,42.45,389947.0,37.0865,37.1127,37.0081,37.0255,389947.0
2017-09-22 09:30:00,42.41,42.74,42.41,42.52,175472.0,36.9906,37.2784,36.9906,37.0865,175472.0
2017-09-22 10:00:00,42.52,42.53,42.37,42.5,100047.0,37.0865,37.0953,36.9557,37.0691,100047.0
2017-09-22 10:30:00,42.5,42.51,42.4,42.48,134665.0,37.0691,37.0778,36.9819,37.0517,134665.0
2017-09-22 11:00:00,42.48,42.5,42.31,42.37,99166.0,37.0517,37.0691,36.9034,36.9557,99166.0
2017-09-22 11:30:00,42.37,42.45,42.35,42.4,81162.0,36.9557,37.0255,36.9383,36.9819,81162.0
2017-09-22 12:00:00,42.39,42.45,42.35,42.39,59447.0,36.9732,37.0255,36.9383,36.9732,59447.0
2017-09-22 12:30:00,42.39,42.44,42.38,42.43,47411.0,36.9732,37.0168,36.9644,37.0081,47411.0
2017-09-22 13:00:00,42.44,42.47,42.37,42.42,51585.0,37.0168,37.0429,36.9557,36.9993,51585.0
2017-09-22 13:30:00,42.41,42.46,42.39,42.42,60364.0,36.9906,37.0342,36.9732,36.9993,60364.0
2017-09-22 14:00:00,42.43,42.46,42.39,42.45,587726.0,37.0081,37.0342,36.9732,37.0255,587726.0
2017-09-22 14:30:00,42.45,42.49,42.41,42.45,68432.0,37.0255,37.0604,36.9906,37.0255,68432.0
2017-09-22 15:00:00,42.45,42.5,42.43,42.5,100362.0,37.0255,37.0691,37.0081,37.0691,100362.0
2017-09-22 15:30:00,42.5,42.58,42.48,42.49,472515.0,37.0691,37.1389,37.0517,37.0604,472515.0
2017-09-25 09:30:00,42.5,42.53,42.27,42.36,90082.0,37.0691,37.0953,36.8685,36.947,90082.0
2017-09-25 10:00:00,42.36,42.5,42.32,42.47,116244.0,36.947,37.0691,36.9121,37.0429,116244.0
2017-09-25 10:30:00,42.47,42.47,42.34,42.38,73311.0,37.0429,37.0429,36.9296,36.9644,73311.0
2017-09-25 11:00:00,42.39,42.46,42.26,42.46,104330.0,36.9732,37.0342,36.8598,37.0342,104330.0
2017-09-25 11:30:00,42.46,42.48,42.26,42.32,155337.0,37.0342,37.0517,36.8598,36.9121,155337.0
2017-09-25 12:00:00,42.33,42.33,42.16,42.21,94851.0,36.9208,36.9208,36.7726,36.8162,94851.0
2017-09-25 12:30:00,42.21,42.24,42.18,42.2,59616.0,36.8162,36.8423,36.79,36.8074,59616.0
2017-09-25 13:00:00,42.2,42.21,42.15,42.16,39940.0,36.8074,36.8162,36.7638,36.7726,39940.0
2017-09-25 13:30:00,42.16,42.21,42.15,42.17,41424.0,36.7726,36.8162,36.7638,36.7813,41424.0
2017-09-25 14:00:00,42.18,42.24,42.16,42.21,73011.0,36.79,36.8423,36.7726,36.8162,73011.0
2017-09-25 14:30:00,42.21,42.24,42.21,42.23,70765.0,36.8162,36.8423,36.8162,36.8336,70765.0
2017-09-25 15:00:00,42.23,42.26,42.19,42.21,111918.0,36.8336,36.8598,36.7987,36.8162,111918.0
2017-09-25 15:30:00,42.21,42.22,42.12,42.18,377102.0,36.8162,36.8249,36.7377,36.79,377102.0
2017-09-26 09:30:00,42.3,42.94,42.3,42.85,279542.0,36.8947,37.4529,36.8947,37.3744,279542.0
2017-09-26 10:00:00,42.83,42.84,42.67,42.72,116467.0,37.3569,37.3657,37.2174,37.261,116467.0
2017-09-26 10:30:00,42.72,42.74,42.6,42.7,83191.0,37.261,37.2784,37.1563,37.2435,83191.0
2017-09-26 11:00:00,42.7,42.76,42.67,42.74,104045.0,37.2435,37.2959,37.2174,37.2784,104045.0
2017-09-26 11:30:00,42.75,42.76,42.64,42.66,136243.0,37.2872,37.2959,37.1912,37.2087,136243.0
2017-09-26 12:00:00,42.66,42.71,42.61,42.64,80225.0,37.2087,37.2523,37.165,37.1912,80225.0
2017-09-26 12:30:00,42.65,42.67,42.57,42.66,69810.0,37.1999,37.2174,37.1302,37.2087,69810.0
2017-09-26 13:00:00,42.67,42.75,42.67,42.72,72243.0,37.2174,37.2872,37.2174,37.261,72243.0
2017-09-26 13:30:00,42.73,42.8,42.73,42.77,113501.0,37.2697,37.3308,37.2697,37.3046,113501.0
2017-09-26 14:00:00,42.77,42.8,42.71,42.8,90870.0,37.3046,37.3308,37.2523,37.3308,90870.0
2017-09-26 14:30:00,42.79,42.86,42.77,42.8,200850.0,37.322,37.3831,37.3046,37.3308,200850.0
2017-09-26 15:00:00,42.8,42.84,42.8,42.82,136299.0,37.3308,37.3657,37.3308,37.3482,136299.0
2017-09-26 15:30:00,42.82,42.9,42.8,42.82,631463.0,37.3482,37.418,37.3308,37.3482,631463.0
2017-09-27 09:30:00,42.88,43.03,42.67,42.7,85871.0,37.4005,37.5314,37.2174,37.2435,85871.0
2017-09-27 10:00:00,42.7,42.7,42.6,42.66,87801.0,37.2435,37.2435,37.1563,37.2087,87801.0
2017-09-27 10:30:00,42.64,42.64,42.42,42.54,107141.0,37.1912,37.1912,36.9993,37.104,107141.0
2017-09-27 11:00:00,42.53,42.62,42.27,42.34,125357.0,37.0953,37.1738,36.8685,36.9296,125357.0
2017-09-27 11:30:00,42.34,42.36,42.18,42.28,99316.0,36.9296,36.947,36.79,36.8772,99316.0
2017-09-27 12:00:00,42.28,42.33,42.2,42.2,57049.0,36.8772,36.9208,36.8074,36.8074,57049.0
2017-09-27 12:30:00,42.21,42.31,42.14,42.29,80068.0,36.8162,36.9034,36.7551,36.8859,80068.0
2017-09-27 13:00:00,42.29,42.44,42.28,42.39,105742.0,36.8859,37.0168,36.8772,36.9732,105742.0
2017-09-27 13:30:00,42.39,42.45,42.36,42.44,88777.0,36.9732,37.0255,36.947,37.0168,88777.0
2017-09-27 14:00:00,42.44,42.52,42.38,42.39,144284.0,37.0168,37.0865,36.9644,36.9732,144284.0
2017-09-27 14:30:00,42.39,42.41,42.29,42.34,134576.0,36.9732,36.9906,36.8859,36.9296,134576.0
2017-09-27 15:00:00,42.34,42.53,42.32,42.52,170101.0,36.9296,37.0953,36.9121,37.0865,170101.0
2017-09-27 15:30:00,42.52,42.54,42.49,42.54,360811.0,37.0865,37.104,37.0604,37.104,360811.0
2017-09-28 09:30:00,42.46,42.98,42.41,42.82,116875.0,37.0342,37.4878,36.9906,37.3482,116875.0
2017-09-28 10:00:00,42.82,43.13,42.78,43.05,218087.0,37.3482,37.6186,37.3133,37.5488,218087.0
2017-09-28 10:30:00,43.04,43.04,42.87,42.88,135791.0,37.5401,37.5401,37.3918,37.4005,135791.0
2017-09-28 11:00:00,42.88,42.98,42.86,42.89,209199.0,37.4005,37.4878,37.3831,37.4093,209199.0
2017-09-28 11:30:00,42.9,43.15,42.87,43.04,242239.0,37.418,37.636,37.3918,37.5401,242239.0
2017-09-28 12:00:00,43.05,43.21,43.04,43.18,86742.0,37.5488,37.6884,37.5401,37.6622,86742.0
2017-09-28 12:30:00,43.19,43.19,43.12,43.19,76977.0,37.6709,37.6709,37.6099,37.6709,76977.0
2017-09-28 13:00:00,43.19,43.25,43.18,43.2,86018.0,37.6709,37.7233,37.6622,37.6797,86018.0
2017-09-28 13:30:00,43.2,43.21,43.06,43.09,120857.0,37.6797,37.6884,37.5575,37.5837,120857.0
2017-09-28 14:00:00,43.09,43.15,43.06,43.13,109796.0,37.5837,37.636,37.5575,37.6186,109796.0
2017-09-28 14:30:00,43.14,43.18,43.11,43.15,111006.0,37.6273,37.6622,37.6012,37.636,111006.0
2017-09-28 15:00:00,43.15,43.15,43.07,43.08,141523.0,37.636,37.636,37.5663,37.575,141523.0
2017-09-28 15:30:00,43.07,43.07,42.89,42.93,434327.0,37.5663,37.5663,37.4093,37.4442,434327.0
2017-09-29 09:30:00,42.81,43.05,42.3,42.68,266081.0,37.3395,37.5488,36.8947,37.2261,266081.0
2017-09-29 10:00:00,42.67,42.88,42.57,42.86,133074.0,37.2174,37.4005,37.1302,37.3831,133074.0
2017-09-29 10:30:00,42.86,42.93,42.78,42.84,135974.0,37.3831,37.4442,37.3133,37.3657,135974.0
2017-09-29 11:00:00,42.86,42.88,42.73,42.85,128532.0,37.3831,37.4005,37.2697,37.3744,128532.0
2017-09-29 11:30:00,42.85,42.91,42.77,42.83,86392.0,37.3744,37.4267,37.3046,37.3569,86392.0
2017-09-29 12:00:00,42.83,42.83,42.72,42.75,118070.0,37.3569,37.3569,37.261,37.2872,118070.0
2017-09-29 12:30:00,42.73,42.73,42.6,42.62,61180.0,37.2697,37.2697,37.1563,37.1738,61180.0
2017-09-29 13:00:00,42.63,42.82,42.6,42.79,410037.0,37.1825,37.3482,37.1563,37.322,410037.0
2017-09-29 13:30:00,42.79,42.82,42.63,42.66,70209.0,37.322,37.3482,37.1825,37.2087,70209.0
2017-09-29 14:00:00,42.66,42.73,42.62,42.69,101099.0,37.2087,37.2697,37.1738,37.2348,101099.0
2017-09-29 14:30:00,42.69,42.89,42.69,42.88,197409.0,37.2348,37.4093,37.2348,37.4005,197409.0
2017-09-29 15:00:00,42.88,42.89,42.73,42.73,179262.0,37.4005,37.4093,37.2697,37.2697,179262.0
2017-09-29 15:30:00,42.73,42.83,42.68,42.73,466612.0,37.2697,37.3569,37.2261,37.2697,466612.0
2017-10-02 09:30:00,42.75,42.86,42.53,42.81,146479.0,37.2872,37.3831,37.0953,37.3395,146479.0
2017-10-02 10:00:00,42.81,43.0,42.8,42.82,165221.0,37.3395,37.5052,37.3308,37.3482,165221.0
2017-10-02 10:30:00,42.82,42.9,42.8,42.89,124536.0,37.3482,37.418,37.3308,37.4093,124536.0
2017-10-02 11:00:00,42.9,43.0,42.9,42.98,145054.0,37.418,37.5052,37.418,37.4878,145054.0
2017-10-02 11:30:00,42.97,43.0,42.9,42.92,163529.0,37.479,37.5052,37.418,37.4354,163529.0
2017-10-02 12:00:00,42.92,43.04,42.9,42.97,125049.0,37.4354,37.5401,37.418,37.479,125049.0
2017-10-02 12:30:00,42.97,43.06,42.96,43.02,61740.0,37.479,37.5575,37.4703,37.5227,61740.0
2017-10-02 13:00:00,43.02,43.06,42.98,43.0,91900.0,37.5227,37.5575,37.4878,37.5052,91900.0
2017-10-02 13:30:00,43.01,43.11,42.99,43.09,91545.0,37.5139,37.6012,37.4965,37.5837,91545.0
2017-10-02 14:00:00,43.09,43.13,43.0,43.04,127318.0,37.5837,37.6186,37.5052,37.5401,127318.0
2017-10-02 14:30:00,43.05,43.12,43.03,43.07,97200.0,37.5488,37.6099,37.5314,37.5663,97200.0
2017-10-02 15:00:00,43.08,43.12,43.05,43.11,126600.0,37.575,37.6099,37.5488,37.6012,126600.0
2017-10-02 15:30:00,43.11,43.12,42.97,43.02,413988.0,37.6012,37.6099,37.479,37.5227,413988.0
2017-10-03 09:30:00,43.27,43.38,43.17,43.37,134528.0,37.7407,37.8367,37.6535,37.8279,134528.0
2017-10-03 10:00:00,43.38,43.46,43.32,43.42,88850.0,37.8367,37.9064,37.7843,37.8715,88850.0
2017-10-03 10:30:00,43.42,43.55,43.41,43.49,65922.0,37.8715,37.9849,37.8628,37.9326,65922.0
2017-10-03 11:00:00,43.49,43.52,43.46,43.51,61881.0,37.9326,37.9588,37.9064,37.95,61881.0
2017-10-03 11:30:00,43.51,43.59,43.51,43.55,93904.0,37.95,38.0198,37.95,37.9849,93904.0
2017-10-03 12:00:00,43.55,43.9,43.51,43.77,229958.0,37.9849,38.2902,37.95,38.1768,229958.0
2017-10-03 12:30:00,43.77,43.81,43.6,43.6,85979.0,38.1768,38.2117,38.0285,38.0285,85979.0
2017-10-03 13:00:00,43.61,43.63,43.51,43.58,138980.0,38.0373,38.0547,37.95,38.0111,138980.0
2017-10-03 13:30:00,43.57,43.67,43.57,43.66,69137.0,38.0024,38.0896,38.0024,38.0809,69137.0
2017-10-03 14:00:00,43.66,43.84,43.66,43.73,205178.0,38.0809,38.2379,38.0809,38.1419,205178.0
2017-10-03 14:30:00,43.74,43.84,43.74,43.77,144679.0,38.1507,38.2379,38.1507,38.1768,144679.0
2017-10-03 15:00:00,43.77,43.77,43.68,43.75,134555.0,38.1768,38.1768,38.0983,38.1594,134555.0
2017-10-03 15:30:00,43.76,43.78,43.69,43.76,356568.0,38.1681,38.1855,38.107,38.1681,356568.0
2017-10-04 09:30:00,43.84,43.99,43.76,43.97,111316.0,38.2379,38.3687,38.1681,38.3513,111316.0
2017-10-04 10:00:00,43.96,44.05,43.89,43.93,163956.0,38.3425,38.421,38.2815,38.3164,163956.0
2017-10-04 10:30:00,43.92,44.08,43.88,44.06,83014.0,38.3076,38.4472,38.2728,38.4298,83014.0
2017-10-04 11:00:00,44.04,44.07,43.96,44.01,80346.0,38.4123,38.4385,38.3425,38.3861,80346.0
2017-10-04 11:30:00,44.01,44.01,43.91,44.01,114306.0,38.3861,38.3861,38.2989,38.3861,114306.0
2017-10-04 12:00:00,43.99,44.09,43.94,44.02,189955.0,38.3687,38.4559,38.3251,38.3949,189955.0
2017-10-04 12:30:00,44.03,44.03,43.91,43.92,85353.0,38.4036,38.4036,38.2989,38.3076,85353.0
2017-10-04 13:00:00,43.92,43.97,43.88,43.93,113574.0,38.3076,38.3513,38.2728,38.3164,113574.0
2017-10-04 13:30:00,43.93,43.96,43.9,43.95,74135.0,38.3164,38.3425,38.2902,38.3338,74135.0
2017-10-04 14:00:00,43.95,43.99,43.9,43.94,111024.0,38.3338,38.3687,38.2902,38.3251,111024.0
2017-10-04 14:30:00,43.94,44.0,43.93,44.0,108555.0,38.3251,38.3774,38.3164,38.3774,108555.0
2017-10-04 15:00:00,44.0,44.06,43.97,44.02,240801.0,38.3774,38.4298,38.3513,38.3949,240801.0
2017-10-04 15:30:00,44.02,44.07,43.99,44.0,460026.0,38.3949,38.4385,38.3687,38.3774,460026.0
2017-10-05 09:30:00,44.02,44.38,43.88,44.27,245135.0,38.3949,38.7089,38.2728,38.6129,245135.0
2017-10-05 10:00:00,44.28,44.3,44.11,44.26,102580.0,38.6216,38.6391,38.4734,38.6042,102580.0
2017-10-05 10:30:00,44.27,44.38,44.22,44.25,74770.0,38.6129,38.7089,38.5693,38.5955,74770.0
2017-10-05 11:00:00,44.25,44.34,44.23,44.26,59913.0,38.5955,38.674,38.578,38.6042,59913.0
2017-10-05 11:30:00,44.27,44.37,44.21,44.29,71882.0,38.6129,38.7001,38.5606,38.6304,71882.0
2017-10-05 12:00:00,44.3,44.33,44.25,44.29,90157.0,38.6391,38.6653,38.5955,38.6304,90157.0
2017-10-05 12:30:00,44.29,44.31,44.25,44.28,40625.0,38.6304,38.6478,38.5955,38.6216,40625.0
2017-10-05 13:00:00,44.29,44.4,44.28,44.37,54035.0,38.6304,38.7263,38.6216,38.7001,54035.0
2017-10-05 13:30:00,44.36,44.41,44.3,44.35,202052.0,38.6914,38.735,38.6391,38.6827,202052.0
2017-10-05 14:00:00,44.35,44.35,44.3,44.31,70738.0,38.6827,38.6827,38.6391,38.6478,70738.0
2017-10-05 14:30:00,44.31,44.37,44.31,44.32,104255.0,38.6478,38.7001,38.6478,38.6565,104255.0
2017-10-05 15:00:00,44.33,44.33,44.19,44.2,119225.0,38.6653,38.6653,38.5431,38.5519,119225.0
2017-10-05 15:30:00,44.19,44.21,44.07,44.11,398138.0,38.5431,38.5606,38.4385,38.4734,398138.0
2017-10-06 09:30:00,44.01,44.37,43.9,44.2,89585.0,38.3861,38.7001,38.2902,38.5519,89585.0
2017-10-06 10:00:00,44.18,44.49,44.18,44.42,93964.0,38.5344,38.8048,38.5344,38.7438,93964.0
2017-10-06 10:30:00,44.43,44.44,44.36,44.39,57339.0,38.7525,38.7612,38.6914,38.7176,57339.0
2017-10-06 11:00:00,44.39,44.42,44.23,44.24,82848.0,38.7176,38.7438,38.578,38.5868,82848.0
2017-10-06 11:30:00,44.25,44.32,44.21,44.28,125550.0,38.5955,38.6565,38.5606,38.6216,125550.0
2017-10-06 12:00:00,44.28,44.33,44.24,44.24,88230.0,38.6216,38.6653,38.5868,38.5868,88230.0
2017-10-06 12:30:00,44.24,44.27,44.19,44.21,47711.0,38.5868,38.6129,38.5431,38.5606,47711.0
2017-10-06 13:00:00,44.21,44.22,44.15,44.17,61085.0,38.5606,38.5693,38.5083,38.5257,61085.0
2017-10-06 13:30:00,44.18,44.2,44.17,44.18,43283.0,38.5344,38.5519,38.5257,38.5344,43283.0
2017-10-06 14:00:00,44.18,44.27,44.17,44.26,102004.0,38.5344,38.6129,38.5257,38.6042,102004.0
2017-10-06 14:30:00,44.26,44.27,44.16,44.21,77245.0,38.6042,38.6129,38.517,38.5606,77245.0
2017-10-06 15:00:00,44.21,44.25,44.19,44.2,81634.0,38.5606,38.5955,38.5431,38.5519,81634.0
2017-10-06 15:30:00,44.2,44.24,44.15,44.21,361296.0,38.5519,38.5868,38.5083,38.5606,361296.0
2017-10-09 09:30:00,44.26,44.35,44.09,44.24,51872.0,38.6042,38.6827,38.4559,38.5868,51872.0
2017-10-09 10:00:00,44.28,44.32,44.12,44.14,91277.0,38.6216,38.6565,38.4821,38.4995,91277.0
2017-10-09 10:30:00,44.15,44.27,44.13,44.23,106915.0,38.5083,38.6129,38.4908,38.578,106915.0
2017-10-09 11:00:00,44.22,44.29,44.14,44.28,75604.0,38.5693,38.6304,38.4995,38.6216,75604.0
2017-10-09 11:30:00,44.28,44.35,44.24,44.3,56527.0,38.6216,38.6827,38.5868,38.6391,56527.0
2017-10-09 12:00:00,44.3,44.34,44.24,44.32,80856.0,38.6391,38.674,38.5868,38.6565,80856.0
2017-10-09 12:30:00,44.32,44.33,44.25,44.27,39528.0,38.6565,38.6653,38.5955,38.6129,39528.0
2017-10-09 13:00:00,44.25,44.29,44.19,44.28,39977.0,38.5955,38.6304,38.5431,38.6216,39977.0
2017-10-09 13:30:00,44.28,44.33,44.24,44.3,50215.0,38.6216,38.6653,38.5868,38.6391,50215.0
2017-10-09 14:00:00,44.3,44.34,44.28,44.3,63786.0,38.6391,38.674,38.6216,38.6391,63786.0
2017-10-09 14:30:00,44.3,44.3,44.23,44.27,43261.0,38.6391,38.6391,38.578,38.6129,43261.0
2017-10-09 15:00:00,44.27,44.31,44.23,44.28,102827.0,38.6129,38.6478,38.578,38.6216,102827.0
2017-10-09 15:30:00,44.28,44.37,44.27,44.33,490299.0,38.6216,38.7001,38.6129,38.6653,490299.0
2017-10-10 09:30:00,44.32,44.65,44.32,44.61,81094.0,38.6565,38.9444,38.6565,38.9095,81094.0
2017-10-10 10:00:00,44.61,44.77,44.59,44.76,196228.0,38.9095,39.049,38.892,39.0403,196228.0
2017-10-10 10:30:00,44.75,44.78,44.62,44.74,154114.0,39.0316,39.0578,38.9182,39.0229,154114.0
2017-10-10 11:00:00,44.75,44.8,44.71,44.75,80800.0,39.0316,39.0752,38.9967,39.0316,80800.0
2017-10-10 11:30:00,44.76,44.86,44.75,44.8,126666.0,39.0403,39.1275,39.0316,39.0752,126666.0
2017-10-10 12:00:00,44.8,44.83,44.66,44.69,71275.0,39.0752,39.1014,38.9531,38.9793,71275.0
2017-10-10 12:30:00,44.69,44.79,44.69,44.75,124305.0,38.9793,39.0665,38.9793,39.0316,124305.0
2017-10-10 13:00:00,44.75,44.76,44.57,44.59,514058.0,39.0316,39.0403,38.8746,38.892,514058.0
2017-10-10 13:30:00,44.58,44.7,44.55,44.68,234838.0,38.8833,38.988,38.8571,38.9705,234838.0
2017-10-10 14:00:00,44.68,44.7,44.57,44.61,85696.0,38.9705,38.988,38.8746,38.9095,85696.0
2017-10-10 14:30:00,44.6,44.67,44.56,44.64,421585.0,38.9008,38.9618,38.8659,38.9356,421585.0
2017-10-10 15:00:00,44.64,44.7,44.6,44.66,110407.0,38.9356,38.988,38.9008,38.9531,110407.0
2017-10-10 15:30:00,44.67,44.81,44.61,44.76,570847.0,38.9618,39.0839,38.9095,39.0403,570847.0
2017-10-11 09:30:00,44.77,44.93,44.52,44.61,116159.0,39.049,39.1886,38.831,38.9095,116159.0
2017-10-11 10:00:00,44.61,44.61,44.45,44.46,179116.0,38.9095,38.9095,38.7699,38.7786,179116.0
2017-10-11 10:30:00,44.46,44.47,44.14,44.21,237195.0,38.7786,38.7874,38.4995,38.5606,237195.0
2017-10-11 11:00:00,44.21,44.34,44.08,44.22,244100.0,38.5606,38.674,38.4472,38.5693,244100.0
2017-10-11 11:30:00,44.23,44.25,44.09,44.13,96939.0,38.578,38.5955,38.4559,38.4908,96939.0
2017-10-11 12:00:00,44.13,44.13,44.01,44.01,157198.0,38.4908,38.4908,38.3861,38.3861,157198.0
2017-10-11 12:30:00,44.02,44.1,44.02,44.05,58422.0,38.3949,38.4646,38.3949,38.421,58422.0
2017-10-11 13:00:00,44.05,44.1,44.0,44.1,58905.0,38.421,38.4646,38.3774,38.4646,58905.0
2017-10-11 13:30:00,44.1,44.1,44.01,44.02,49850.0,38.4646,38.4646,38.3861,38.3949,49850.0
2017-10-11 14:00:00,44.02,44.17,43.98,44.01,145522.0,38.3949,38.5257,38.36,38.3861,145522.0
2017-10-11 14:30:00,44.01,44.03,43.97,44.0,107014.0,38.3861,38.4036,38.3513,38.3774,107014.0
2017-10-11 15:00:00,43.99,44.11,43.96,43.97,246798.0,38.3687,38.4734,38.3425,38.3513,246798.0
2017-10-11 15:30:00,43.97,44.02,43.88,44.0,504987.0,38.3513,38.3949,38.2728,38.3774,504987.0
2017-10-12 09:30:00,43.84,44.01,43.71,43.76,79533.0,38.2379,38.3861,38.1245,38.1681,79533.0
2017-10-12 10:00:00,43.76,43.92,43.74,43.86,98884.0,38.1681,38.3076,38.1507,38.2553,98884.0
2017-10-12 10:30:00,43.87,43.96,43.76,43.77,131443.0,38.264,38.3425,38.1681,38.1768,131443.0
2017-10-12 11:00:00,43.76,43.81,43.71,43.76,84596.0,38.1681,38.2117,38.1245,38.1681,84596.0
2017-10-12 11:30:00,43.77,43.93,43.76,43.87,133207.0,38.1768,38.3164,38.1681,38.264,133207.0
2017-10-12 12:00:00,43.87,44.1,43.85,44.01,327080.0,38.264,38.4646,38.2466,38.3861,327080.0
2017-10-12 12:30:00,44.01,44.11,43.98,44.06,136324.0,38.3861,38.4734,38.36,38.4298,136324.0
2017-10-12 13:00:00,44.06,44.07,43.99,44.04,86943.0,38.4298,38.4385,38.3687,38.4123,86943.0
2017-10-12 13:30:00,44.04,44.15,44.0,44.12,97170.0,38.4123,38.5083,38.3774,38.4821,97170.0
2017-10-12 14:00:00,44.12,44.13,44.08,44.09,96249.0,38.4821,38.4908,38.4472,38.4559,96249.0
2017-10-12 14:30:00,44.1,44.21,44.09,44.2,71426.0,38.4646,38.5606,38.4559,38.5519,71426.0
2017-10-12 15:00:00,44.2,44.21,44.11,44.13,124245.0,38.5519,38.5606,38.4734,38.4908,124245.0
2017-10-12 15:30:00,44.13,44.15,44.07,44.14,422917.0,38.4908,38.5083,38.4385,38.4995,422917.0
2017-10-13 09:30:00,44.45,44.75,44.25,44.59,325105.0,38.7699,39.0316,38.5955,38.892,325105.0
2017-10-13 10:00:00,44.59,44.72,44.58,44.6,224854.0,38.892,39.0054,38.8833,38.9008,224854.0
2017-10-13 10:30:00,44.6,44.62,44.52,44.6,110355.0,38.9008,38.9182,38.831,38.9008,110355.0
2017-10-13 11:00:00,44.6,44.69,44.57,44.64,101900.0,38.9008,38.9793,38.8746,38.9356,101900.0
2017-10-13 11:30:00,44.64,44.73,44.6,44.68,105620.0,38.9356,39.0141,38.9008,38.9705,105620.0
2017-10-13 12:00:00,44.68,44.71,44.61,44.7,76654.0,38.9705,38.9967,38.9095,38.988,76654.0
2017-10-13 12:30:00,44.71,44.75,44.64,44.67,38675.0,38.9967,39.0316,38.9356,38.9618,38675.0
2017-10-13 13:00:00,44.67,44.77,44.66,44.77,66559.0,38.9618,39.049,38.9531,39.049,66559.0
2017-10-13 13:30:00,44.77,44.8,44.69,44.7,109702.0,39.049,39.0752,38.9793,38.988,109702.0
2017-10-13 14:00:00,44.7,44.71,44.6,44.66,100377.0,38.988,38.9967,38.9008,38.9531,100377.0
2017-10-13 14:30:00,44.66,44.66,44.6,44.62,71249.0,38.9531,38.9531,38.9008,38.9182,71249.0
2017-10-13 15:00:00,44.63,44.66,44.57,44.64,116562.0,38.9269,38.9531,38.8746,38.9356,116562.0
2017-10-13 15:30:00,44.64,44.65,44.53,44.56,352103.0,38.9356,38.9444,38.8397,38.8659,352103.0
2017-10-16 09:30:00,44.66,44.67,44.26,44.43,85848.0,38.9531,38.9618,38.6042,38.7525,85848.0
2017-10-16 10:00:00,44.42,44.58,44.42,44.54,57778.0,38.7438,38.8833,38.7438,38.8484,57778.0
2017-10-16 10:30:00,44.54,44.54,44.46,44.51,81602.0,38.8484,38.8484,38.7786,38.8223,81602.0
2017-10-16 11:00:00,44.51,44.6,44.5,44.58,51059.0,38.8223,38.9008,38.8135,38.8833,51059.0
2017-10-16 11:30:00,44.6,44.7,44.59,44.61,66921.0,38.9008,38.988,38.892,38.9095,66921.0
2017-10-16 12:00:00,44.59,44.59,44.5,44.52,38457.0,38.892,38.892,38.8135,38.831,38457.0
2017-10-16 12:30:00,44.52,44.58,44.51,44.54,32511.0,38.831,38.8833,38.8223,38.8484,32511.0
2017-10-16 13:00:00,44.53,44.61,44.5,44.59,25035.0,38.8397,38.9095,38.8135,38.892,25035.0
2017-10-16 13:30:00,44.59,44.67,44.55,44.62,70533.0,38.892,38.9618,38.8571,38.9182,70533.0
2017-10-16 14:00:00,44.64,44.72,44.64,44.72,40904.0,38.9356,39.0054,38.9356,39.0054,40904.0
2017-10-16 14:30:00,44.71,44.71,44.63,44.64,61281.0,38.9967,38.9967,38.9269,38.9356,61281.0
2017-10-16 15:00:00,44.64,44.68,44.63,44.64,69459.0,38.9356,38.9705,38.9269,38.9356,69459.0
2017-10-16 15:30:00,44.64,44.71,44.62,44.65,259812.0,38.9356,38.9967,38.9182,38.9444,259812.0
2017-10-17 09:30:00,44.49,44.55,44.16,44.27,112062.0,38.8048,38.8571,38.517,38.6129,112062.0
2017-10-17 10:00:00,44.29,44.38,44.24,44.26,82714.0,38.6304,38.7089,38.5868,38.6042,82714.0
2017-10-17 10:30:00,44.26,44.32,44.22,44.29,71120.0,38.6042,38.6565,38.5693,38.6304,71120.0
2017-10-17 11:00:00,44.29,44.31,44.26,44.3,82176.0,38.6304,38.6478,38.6042,38.6391,82176.0
2017-10-17 11:30:00,44.3,44.3,44.24,44.28,60492.0,38.6391,38.6391,38.5868,38.6216,60492.0
2017-10-17 12:00:00,44.27,44.3,44.21,44.26,67869.0,38.6129,38.6391,38.5606,38.6042,67869.0
2017-10-17 12:30:00,44.26,44.32,44.24,44.26,75249.0,38.6042,38.6565,38.5868,38.6042,75249.0
2017-10-17 13:00:00,44.26,44.29,44.24,44.24,53607.0,38.6042,38.6304,38.5868,38.5868,53607.0
2017-10-17 13:30:00,44.24,44.25,44.19,44.24,68231.0,38.5868,38.5955,38.5431,38.5868,68231.0
2017-10-17 14:00:00,44.24,44.27,44.17,44.19,53075.0,38.5868,38.6129,38.5257,38.5431,53075.0
2017-10-17 14:30:00,44.18,44.2,44.11,44.13,84388.0,38.5344,38.5519,38.4734,38.4908,84388.0
2017-10-17 15:00:00,44.12,44.22,44.1,44.2,92782.0,38.4821,38.5693,38.4646,38.5519,92782.0
2017-10-17 15:30:00,44.21,44.29,44.19,44.28,294896.0,38.5606,38.6304,38.5431,38.6216,294896.0
2017-10-18 09:30:00,44.33,44.52,44.28,44.32,61630.0,38.6653,38.831,38.6216,38.6565,61630.0
2017-10-18 10:00:00,44.31,44.35,44.15,44.19,124912.0,38.6478,38.6827,38.5083,38.5431,124912.0
2017-10-18 10:30:00,44.19,44.24,44.1,44.19,91059.0,38.5431,38.5868,38.4646,38.5431,91059.0
2017-10-18 11:00:00,44.19,44.2,44.1,44.15,48898.0,38.5431,38.5519,38.4646,38.5083,48898.0
2017-10-18 11:30:00,44.14,44.17,44.13,44.16,31412.0,38.4995,38.5257,38.4908,38.517,31412.0
2017-10-18 12:00:00,44.16,44.17,44.1,44.12,39115.0,38.517,38.5257,38.4646,38.4821,39115.0
2017-10-18 12:30:00,44.11,44.12,44.09,44.1,27909.0,38.4734,38.4821,38.4559,38.4646,27909.0
2017-10-18 13:00:00,44.09,44.1,44.06,44.08,33351.0,38.4559,38.4646,38.4298,38.4472,33351.0
2017-10-18 13:30:00,44.07,44.11,44.05,44.09,34592.0,38.4385,38.4734,38.421,38.4559,34592.0
2017-10-18 14:00:00,44.09,44.15,44.08,44.13,36395.0,38.4559,38.5083,38.4472,38.4908,36395.0
2017-10-18 14:30:00,44.13,44.16,44.1,44.15,56144.0,38.4908,38.517,38.4646,38.5083,56144.0
2017-10-18 15:00:00,44.15,44.21,44.13,44.14,104975.0,38.5083,38.5606,38.4908,38.4995,104975.0
2017-10-18 15:30:00,44.14,44.14,44.06,44.1,308847.0,38.4995,38.4995,38.4298,38.4646,308847.0
2017-10-19 09:30:00,44.05,44.26,44.02,44.05,37414.0,38.421,38.6042,38.3949,38.421,37414.0
2017-10-19 10:00:00,44.06,44.1,43.96,44.01,51828.0,38.4298,38.4646,38.3425,38.3861,51828.0
2017-10-19 10:30:00,44.01,44.05,43.95,43.98,61817.0,38.3861,38.421,38.3338,38.36,61817.0
2017-10-19 11:00:00,43.98,44.0,43.83,43.84,48032.0,38.36,38.3774,38.2292,38.2379,48032.0
2017-10-19 11:30:00,43.84,43.91,43.82,43.9,57543.0,38.2379,38.2989,38.2204,38.2902,57543.0
2017-10-19 12:00:00,43.89,43.98,43.89,43.95,57961.0,38.2815,38.36,38.2815,38.3338,57961.0
2017-10-19 12:30:00,43.95,44.03,43.95,44.0,51512.0,38.3338,38.4036,38.3338,38.3774,51512.0
2017-10-19 13:00:00,44.0,44.08,43.99,44.05,81821.0,38.3774,38.4472,38.3687,38.421,81821.0
2017-10-19 13:30:00,44.05,44.05,43.95,43.98,73389.0,38.421,38.421,38.3338,38.36,73389.0
2017-10-19 14:00:00,43.98,44.01,43.96,44.0,81181.0,38.36,38.3861,38.3425,38.3774,81181.0
2017-10-19 14:30:00,43.99,44.07,43.98,44.01,110260.0,38.3687,38.4385,38.36,38.3861,110260.0
2017-10-19 15:00:00,44.01,44.1,43.97,44.08,79170.0,38.3861,38.4646,38.3513,38.4472,79170.0
2017-10-19 15:30:00,44.08,44.17,44.06,44.16,245265.0,38.4472,38.5257,38.4298,38.517,245265.0
2017-10-20 09:30:00,44.33,45.08,44.22,44.97,363794.0,38.6653,39.3194,38.5693,39.2235,363794.0
2017-10-20 10:00:00,44.97,45.08,44.91,44.95,169210.0,39.2235,39.3194,39.1711,39.206,169210.0
2017-10-20 10:30:00,44.96,45.02,44.93,44.98,153823.0,39.2148,39.2671,39.1886,39.2322,153823.0
2017-10-20 11:00:00,44.98,45.01,44.87,44.88,115700.0,39.2322,39.2584,39.1363,39.145,115700.0
2017-10-20 11:30:00,44.88,44.98,44.86,44.91,124120.0,39.145,39.2322,39.1275,39.1711,124120.0
2017-10-20 12:00:00,44.92,44.98,44.89,44.96,87998.0,39.1799,39.2322,39.1537,39.2148,87998.0
2017-10-20 12:30:00,44.96,45.02,44.93,44.98,139996.0,39.2148,39.2671,39.1886,39.2322,139996.0
2017-10-20 13:00:00,44.98,45.28,44.98,45.23,235124.0,39.2322,39.4939,39.2322,39.4503,235124.0
2017-10-20 13:30:00,45.23,45.38,45.19,45.25,213596.0,39.4503,39.5811,39.4154,39.4677,213596.0
2017-10-20 14:00:00,45.22,45.27,45.13,45.19,165463.0,39.4415,39.4851,39.363,39.4154,165463.0
2017-10-20 14:30:00,45.19,45.22,45.12,45.17,145986.0,39.4154,39.4415,39.3543,39.3979,145986.0
2017-10-20 15:00:00,45.17,45.33,45.15,45.29,202175.0,39.3979,39.5375,39.3805,39.5026,202175.0
2017-10-20 15:30:00,45.3,45.39,45.14,45.22,621260.0,39.5113,39.5898,39.3718,39.4415,621260.0
2017-10-23 09:30:00,45.37,45.56,45.01,45.03,167541.0,39.5724,39.7381,39.2584,39.2758,167541.0
2017-10-23 10:00:00,45.0,45.13,44.88,45.11,107486.0,39.2496,39.363,39.145,39.3456,107486.0
2017-10-23 10:30:00,45.11,45.31,45.11,45.13,171749.0,39.3456,39.52,39.3456,39.363,171749.0
2017-10-23 11:00:00,45.13,45.25,45.11,45.22,128593.0,39.363,39.4677,39.3456,39.4415,128593.0
2017-10-23 11:30:00,45.21,45.25,45.08,45.09,111212.0,39.4328,39.4677,39.3194,39.3281,111212.0
2017-10-23 12:00:00,45.09,45.1,44.99,45.05,73151.0,39.3281,39.3369,39.2409,39.2933,73151.0
2017-10-23 12:30:00,45.04,45.08,44.96,45.05,58775.0,39.2845,39.3194,39.2148,39.2933,58775.0
2017-10-23 13:00:00,45.04,45.11,44.97,44.98,73308.0,39.2845,39.3456,39.2235,39.2322,73308.0
2017-10-23 13:30:00,44.98,45.03,44.89,44.89,61660.0,39.2322,39.2758,39.1537,39.1537,61660.0
2017-10-23 14:00:00,44.89,45.04,44.88,45.04,109762.0,39.1537,39.2845,39.145,39.2845,109762.0
2017-10-23 14:30:00,45.03,45.14,45.01,45.06,83718.0,39.2758,39.3718,39.2584,39.302,83718.0
2017-10-23 15:00:00,45.07,45.07,44.87,44.89,139726.0,39.3107,39.3107,39.1363,39.1537,139726.0
2017-10-23 15:30:00,44.89,44.93,44.83,44.86,335760.0,39.1537,39.1886,39.1014,39.1275,335760.0
2017-10-24 09:30:00,44.84,45.1,44.67,44.67,103845.0,39.1101,39.3369,38.9618,38.9618,103845.0
2017-10-24 10:00:00,44.67,44.73,44.61,44.65,74418.0,38.9618,39.0141,38.9095,38.9444,74418.0
2017-10-24 10:30:00,44.65,44.7,44.6,44.63,63943.0,38.9444,38.988,38.9008,38.9269,63943.0
2017-10-24 11:00:00,44.62,44.63,44.52,44.52,88212.0,38.9182,38.9269,38.831,38.831,88212.0
2017-10-24 11:30:00,44.52,44.66,44.51,44.57,62770.0,38.831,38.9531,38.8223,38.8746,62770.0
2017-10-24 12:00:00,44.57,44.63,44.56,44.61,39394.0,38.8746,38.9269,38.8659,38.9095,39394.0
2017-10-24 12:30:00,44.61,44.62,44.56,44.6,79055.0,38.9095,38.9182,38.8659,38.9008,79055.0
2017-10-24 13:00:00,44.61,44.69,44.6,44.61,46738.0,38.9095,38.9793,38.9008,38.9095,46738.0
2017-10-24 13:30:00,44.62,44.63,44.57,44.58,51526.0,38.9182,38.9269,38.8746,38.8833,51526.0
2017-10-24 14:00:00,44.58,44.73,44.57,44.72,73372.0,38.8833,39.0141,38.8746,39.0054,73372.0
2017-10-24 14:30:00,44.71,44.71,44.58,44.58,84757.0,38.9967,38.9967,38.8833,38.8833,84757.0
2017-10-24 15:00:00,44.59,44.6,44.48,44.54,128903.0,38.892,38.9008,38.7961,38.8484,128903.0
2017-10-24 15:30:00,44.53,44.68,44.53,44.56,428924.0,38.8397,38.9705,38.8397,38.8659,428924.0
2017-10-25 09:30:00,44.47,44.65,44.38,44.54,84542.0,38.7874,38.9444,38.7089,38.8484,84542.0
2017-10-25 10:00:00,44.54,44.55,44.16,44.24,137457.0,38.8484,38.8571,38.517,38.5868,137457.0
2017-10-25 10:30:00,44.25,44.28,44.17,44.18,77544.0,38.5955,38.6216,38.5257,38.5344,77544.0
2017-10-25 11:00:00,44.17,44.24,44.15,44.23,114232.0,38.5257,38.5868,38.5083,38.578,114232.0
2017-10-25 11:30:00,44.22,44.38,44.2,44.28,94942.0,38.5693,38.7089,38.5519,38.6216,94942.0
2017-10-25 12:00:00,44.27,44.28,44.1,44.13,126355.0,38.6129,38.6216,38.4646,38.4908,126355.0
2017-10-25 12:30:00,44.13,44.24,44.11,44.22,97600.0,38.4908,38.5868,38.4734,38.5693,97600.0
2017-10-25 13:00:00,44.22,44.26,44.19,44.23,64633.0,38.5693,38.6042,38.5431,38.578,64633.0
2017-10-25 13:30:00,44.23,44.39,44.22,44.39,80330.0,38.578,38.7176,38.5693,38.7176,80330.0
2017-10-25 14:00:00,44.4,44.49,44.36,44.48,65224.0,38.7263,38.8048,38.6914,38.7961,65224.0
2017-10-25 14:30:00,44.48,44.53,44.43,44.46,97028.0,38.7961,38.8397,38.7525,38.7786,97028.0
2017-10-25 15:00:00,44.47,44.68,44.43,44.67,124202.0,38.7874,38.9705,38.7525,38.9618,124202.0
2017-10-25 15:30:00,44.66,44.68,44.52,44.57,353422.0,38.9531,38.9705,38.831,38.8746,353422.0
2017-10-26 09:30:00,44.76,44.81,44.52,44.69,79416.0,39.0403,39.0839,38.831,38.9793,79416.0
2017-10-26 10:00:00,44.69,44.84,44.66,44.69,96994.0,38.9793,39.1101,38.9531,38.9793,96994.0
2017-10-26 10:30:00,44.69,44.79,44.64,44.67,149860.0,38.9793,39.0665,38.9356,38.9618,149860.0
2017-10-26 11:00:00,44.68,44.82,44.68,44.79,94475.0,38.9705,39.0926,38.9705,39.0665,94475.0
2017-10-26 11:30:00,44.79,44.89,44.79,44.85,71675.0,39.0665,39.1537,39.0665,39.1188,71675.0
2017-10-26 12:00:00,44.85,44.86,44.83,44.86,82417.0,39.1188,39.1275,39.1014,39.1275,82417.0
2017-10-26 12:30:00,44.86,44.86,44.69,44.73,99262.0,39.1275,39.1275,38.9793,39.0141,99262.0
2017-10-26 13:00:00,44.74,44.81,44.73,44.81,39013.0,39.0229,39.0839,39.0141,39.0839,39013.0
2017-10-26 13:30:00,44.81,44.82,44.72,44.75,85152.0,39.0839,39.0926,39.0054,39.0316,85152.0
2017-10-26 14:00:00,44.76,44.88,44.71,44.84,79124.0,39.0403,39.145,38.9967,39.1101,79124.0
2017-10-26 14:30:00,44.83,44.86,44.77,44.85,63170.0,39.1014,39.1275,39.049,39.1188,63170.0
2017-10-26 15:00:00,44.84,44.9,44.79,44.88,109780.0,39.1101,39.1624,39.0665,39.145,109780.0
2017-10-26 15:30:00,44.89,44.9,44.73,44.73,322905.0,39.1537,39.1624,39.0141,39.0141,322905.0
2017-10-27 09:30:00,44.66,44.9,44.09,44.1,47829.0,38.9531,39.1624,38.4559,38.4646,47829.0
2017-10-27 10:00:00,44.08,44.35,44.03,44.22,109933.0,38.4472,38.6827,38.4036,38.5693,109933.0
2017-10-27 10:30:00,44.23,44.27,44.02,44.09,141150.0,38.578,38.6129,38.3949,38.4559,141150.0
2017-10-27 11:00:00,44.1,44.14,43.9,44.05,191633.0,38.4646,38.4995,38.2902,38.421,191633.0
2017-10-27 11:30:00,44.05,44.07,43.96,44.0,75830.0,38.421,38.4385,38.3425,38.3774,75830.0
2017-10-27 12:00:00,44.01,44.27,43.98,44.24,95952.0,38.3861,38.6129,38.36,38.5868,95952.0
2017-10-27 12:30:00,44.25,44.42,44.24,44.42,80095.0,38.5955,38.7438,38.5868,38.7438,80095.0
2017-10-27 13:00:00,44.44,44.53,44.39,44.51,97709.0,38.7612,38.8397,38.7176,38.8223,97709.0
2017-10-27 13:30:00,44.51,44.6,44.42,44.44,107642.0,38.8223,38.9008,38.7438,38.7612,107642.0
2017-10-27 14:00:00,44.44,44.55,44.43,44.52,67777.0,38.7612,38.8571,38.7525,38.831,67777.0
2017-10-27 14:30:00,44.53,44.55,44.46,44.52,62051.0,38.8397,38.8571,38.7786,38.831,62051.0
2017-10-27 15:00:00,44.53,44.63,44.49,44.58,108708.0,38.8397,38.9269,38.8048,38.8833,108708.0
2017-10-27 15:30:00,44.59,44.64,44.54,44.57,277622.0,38.892,38.9356,38.8484,38.8746,277622.0
2017-10-30 09:30:00,44.53,44.6,44.18,44.45,86641.0,38.8397,38.9008,38.5344,38.7699,86641.0
2017-10-30 10:00:00,44.45,44.5,44.31,44.38,104140.0,38.7699,38.8135,38.6478,38.7089,104140.0
2017-10-30 10:30:00,44.37,44.5,44.35,44.41,87115.0,38.7001,38.8135,38.6827,38.735,87115.0
2017-10-30 11:00:00,44.41,44.47,44.36,44.36,95174.0,38.735,38.7874,38.6914,38.6914,95174.0
2017-10-30 11:30:00,44.37,44.39,44.27,44.31,104087.0,38.7001,38.7176,38.6129,38.6478,104087.0
2017-10-30 12:00:00,44.32,44.32,44.22,44.28,111650.0,38.6565,38.6565,38.5693,38.6216,111650.0
2017-10-30 12:30:00,44.27,44.29,44.19,44.28,89468.0,38.6129,38.6304,38.5431,38.6216,89468.0
2017-10-30 13:00:00,44.27,44.36,44.18,44.33,77915.0,38.6129,38.6914,38.5344,38.6653,77915.0
2017-10-30 13:30:00,44.34,44.35,44.25,44.26,68328.0,38.674,38.6827,38.5955,38.6042,68328.0
2017-10-30 14:00:00,44.27,44.29,44.02,44.07,145891.0,38.6129,38.6304,38.3949,38.4385,145891.0
2017-10-30 14:30:00,44.07,44.1,44.02,44.05,89885.0,38.4385,38.4646,38.3949,38.421,89885.0
2017-10-30 15:00:00,44.05,44.09,43.89,43.92,134786.0,38.421,38.4559,38.2815,38.3076,134786.0
2017-10-30 15:30:00,43.93,44.14,43.88,44.1,361790.0,38.3164,38.4995,38.2728,38.4646,361790.0
2017-10-31 09:30:00,44.15,44.53,43.99,44.28,74105.0,38.5083,38.8397,38.3687,38.6216,74105.0
2017-10-31 10:00:00,44.29,44.45,44.29,44.39,68470.0,38.6304,38.7699,38.6304,38.7176,68470.0
2017-10-31 10:30:00,44.38,44.41,44.33,44.34,155841.0,38.7089,38.735,38.6653,38.674,155841.0
2017-10-31 11:00:00,44.33,44.36,44.22,44.22,99746.0,38.6653,38.6914,38.5693,38.5693,99746.0
2017-10-31 11:30:00,44.22,44.32,44.18,44.32,65655.0,38.5693,38.6565,38.5344,38.6565,65655.0
2017-10-31 12:00:00,44.32,44.38,44.25,44.27,54928.0,38.6565,38.7089,38.5955,38.6129,54928.0
2017-10-31 12:30:00,44.28,44.33,44.25,44.28,68016.0,38.6216,38.6653,38.5955,38.6216,68016.0
2017-10-31 13:00:00,44.28,44.36,44.26,44.27,57063.0,38.6216,38.6914,38.6042,38.6129,57063.0
2017-10-31 13:30:00,44.27,44.33,44.23,44.25,54794.0,38.6129,38.6653,38.578,38.5955,54794.0
2017-10-31 14:00:00,44.25,44.33,44.22,44.28,72324.0,38.5955,38.6653,38.5693,38.6216,72324.0
2017-10-31 14:30:00,44.29,44.33,44.26,44.32,72325.0,38.6304,38.6653,38.6042,38.6565,72325.0
2017-10-31 15:00:00,44.33,44.38,44.25,44.35,278587.0,38.6653,38.7089,38.5955,38.6827,278587.0
2017-10-31 15:30:00,44.35,44.39,44.18,44.22,347878.0,38.6827,38.7176,38.5344,38.5693,347878.0
2017-11-01 09:30:00,44.31,44.49,44.1,44.46,118853.0,38.6478,38.8048,38.4646,38.7786,118853.0
2017-11-01 10:00:00,44.47,44.49,44.27,44.29,84244.0,38.7874,38.8048,38.6129,38.6304,84244.0
2017-11-01 10:30:00,44.3,44.38,44.29,44.36,64708.0,38.6391,38.7089,38.6304,38.6914,64708.0
2017-11-01 11:00:00,44.37,44.4,44.19,44.24,93467.0,38.7001,38.7263,38.5431,38.5868,93467.0
2017-11-01 11:30:00,44.23,44.26,44.17,44.22,45786.0,38.578,38.6042,38.5257,38.5693,45786.0
2017-11-01 12:00:00,44.22,44.22,44.08,44.14,72747.0,38.5693,38.5693,38.4472,38.4995,72747.0
2017-11-01 12:30:00,44.14,44.14,44.02,44.1,58073.0,38.4995,38.4995,38.3949,38.4646,58073.0
2017-11-01 13:00:00,44.1,44.12,43.94,43.96,156416.0,38.4646,38.4821,38.3251,38.3425,156416.0
2017-11-01 13:30:00,43.96,44.11,43.9,44.05,128816.0,38.3425,38.4734,38.2902,38.421,128816.0
2017-11-01 14:00:00,44.06,44.15,43.89,43.93,164728.0,38.4298,38.5083,38.2815,38.3164,164728.0
2017-11-01 14:30:00,43.92,44.09,43.92,44.05,100714.0,38.3076,38.4559,38.3076,38.421,100714.0
2017-11-01 15:00:00,44.05,44.06,43.88,43.91,129894.0,38.421,38.4298,38.2728,38.2989,129894.0
2017-11-01 15:30:00,43.91,43.98,43.82,43.95,344097.0,38.2989,38.36,38.2204,38.3338,344097.0
2017-11-02 09:30:00,43.81,44.0,43.63,43.73,61562.0,38.2117,38.3774,38.0547,38.1419,61562.0
2017-11-02 10:00:00,43.71,43.73,43.38,43.57,133851.0,38.1245,38.1419,37.8367,38.0024,133851.0
2017-11-02 10:30:00,43.57,43.68,43.49,43.58,91669.0,38.0024,38.0983,37.9326,38.0111,91669.0
2017-11-02 11:00:00,43.58,43.61,43.34,43.52,65786.0,38.0111,38.0373,37.8018,37.9588,65786.0
2017-11-02 11:30:00,43.51,43.64,43.5,43.64,46014.0,37.95,38.0634,37.9413,38.0634,46014.0
2017-11-02 12:00:00,43.63,43.69,43.61,43.68,62928.0,38.0547,38.107,38.0373,38.0983,62928.0
2017-11-02 12:30:00,43.69,43.71,43.62,43.63,66638.0,38.107,38.1245,38.046,38.0547,66638.0
2017-11-02 13:00:00,43.64,43.66,43.6,43.61,50278.0,38.0634,38.0809,38.0285,38.0373,50278.0
2017-11-02 13:30:00,43.61,43.74,43.61,43.7,43778.0,38.0373,38.1507,38.0373,38.1158,43778.0
2017-11-02 14:00:00,43.7,43.7,43.61,43.67,96242.0,38.1158,38.1158,38.0373,38.0896,96242.0
2017-11-02 14:30:00,43.67,43.74,43.63,43.69,76935.0,38.0896,38.1507,38.0547,38.107,76935.0
2017-11-02 15:00:00,43.68,43.84,43.65,43.84,86512.0,38.0983,38.2379,38.0722,38.2379,86512.0
2017-11-02 15:30:00,43.84,43.95,43.84,43.88,182739.0,38.2379,38.3338,38.2379,38.2728,182739.0
2017-11-03 09:30:00,43.78,43.99,43.66,43.85,59613.0,38.1855,38.3687,38.0809,38.2466,59613.0
2017-11-03 10:00:00,43.86,44.04,43.86,43.89,47228.0,38.2553,38.4123,38.2553,38.2815,47228.0
2017-11-03 10:30:00,43.89,43.98,43.87,43.96,64837.0,38.2815,38.36,38.264,38.3425,64837.0
2017-11-03 11:00:00,43.97,44.04,43.96,44.0,39350.0,38.3513,38.4123,38.3425,38.3774,39350.0
2017-11-03 11:30:00,44.0,44.1,44.0,44.07,39411.0,38.3774,38.4646,38.3774,38.4385,39411.0
2017-11-03 12:00:00,44.07,44.11,44.01,44.04,34462.0,38.4385,38.4734,38.3861,38.4123,34462.0
2017-11-03 12:30:00,44.04,44.06,44.01,44.03,28448.0,38.4123,38.4298,38.3861,38.4036,28448.0
2017-11-03 13:00:00,44.03,44.08,44.02,44.02,34739.0,38.4036,38.4472,38.3949,38.3949,34739.0
2017-11-03 13:30:00,44.02,44.06,43.96,44.05,48817.0,38.3949,38.4298,38.3425,38.421,48817.0
2017-11-03 14:00:00,44.05,44.07,44.0,44.02,46998.0,38.421,38.4385,38.3774,38.3949,46998.0
2017-11-03 14:30:00,44.02,44.06,44.01,44.06,33019.0,38.3949,38.4298,38.3861,38.4298,33019.0
2017-11-03 15:00:00,44.06,44.08,44.03,44.08,135852.0,38.4298,38.4472,38.4036,38.4472,135852.0
2017-11-03 15:30:00,44.09,44.17,44.07,44.11,177820.0,38.4559,38.5257,38.4385,38.4734,177820.0
2017-11-06 09:30:00,44.14,44.28,43.81,43.86,72396.0,38.4995,38.6216,38.2117,38.2553,72396.0
2017-11-06 10:00:00,43.85,43.91,43.75,43.82,85260.0,38.2466,38.2989,38.1594,38.2204,85260.0
2017-11-06 10:30:00,43.82,43.89,43.74,43.84,94905.0,38.2204,38.2815,38.1507,38.2379,94905.0
2017-11-06 11:00:00,43.84,43.91,43.77,43.85,116871.0,38.2379,38.2989,38.1768,38.2466,116871.0
2017-11-06 11:30:00,43.85,43.91,43.74,43.81,104416.0,38.2466,38.2989,38.1507,38.2117,104416.0
2017-11-06 12:00:00,43.83,43.84,43.74,43.75,56312.0,38.2292,38.2379,38.1507,38.1594,56312.0
2017-11-06 12:30:00,43.76,43.79,43.74,43.76,66663.0,38.1681,38.1943,38.1507,38.1681,66663.0
2017-11-06 13:00:00,43.76,43.81,43.74,43.75,61776.0,38.1681,38.2117,38.1507,38.1594,61776.0
2017-11-06 13:30:00,43.76,43.84,43.74,43.78,139989.0,38.1681,38.2379,38.1507,38.1855,139989.0
2017-11-06 14:00:00,43.78,43.86,43.77,43.82,125258.0,38.1855,38.2553,38.1768,38.2204,125258.0
2017-11-06 14:30:00,43.83,43.89,43.78,43.89,69429.0,38.2292,38.2815,38.1855,38.2815,69429.0
2017-11-06 15:00:00,43.89,43.91,43.84,43.86,89310.0,38.2815,38.2989,38.2379,38.2553,89310.0
2017-11-06 15:30:00,43.86,43.9,43.82,43.82,317761.0,38.2553,38.2902,38.2204,38.2204,317761.0
2017-11-07 09:30:00,43.79,43.94,43.48,43.75,191337.0,38.1943,38.3251,37.9239,38.1594,191337.0
2017-11-07 10:00:00,43.77,44.01,43.72,43.94,210646.0,38.1768,38.3861,38.1332,38.3251,210646.0
2017-11-07 10:30:00,43.96,43.96,43.65,43.76,108360.0,38.3425,38.3425,38.0722,38.1681,108360.0
2017-11-07 11:00:00,43.75,43.87,43.73,43.87,109117.0,38.1594,38.264,38.1419,38.264,109117.0
2017-11-07 11:30:00,43.86,43.94,43.75,43.8,97244.0,38.2553,38.3251,38.1594,38.203,97244.0
2017-11-07 12:00:00,43.8,43.8,43.71,43.78,68150.0,38.203,38.203,38.1245,38.1855,68150.0
2017-11-07 12:30:00,43.78,43.85,43.75,43.81,66288.0,38.1855,38.2466,38.1594,38.2117,66288.0
2017-11-07 13:00:00,43.81,43.87,43.73,43.85,90139.0,38.2117,38.264,38.1419,38.2466,90139.0
2017-11-07 13:30:00,43.84,43.85,43.73,43.73,86444.0,38.2379,38.2466,38.1419,38.1419,86444.0
2017-11-07 14:00:00,43.72,43.75,43.55,43.55,110754.0,38.1332,38.1594,37.9849,37.9849,110754.0
2017-11-07 14:30:00,43.55,43.59,43.53,43.57,143587.0,37.9849,38.0198,37.9675,38.0024,143587.0
2017-11-07 15:00:00,43.57,43.63,43.54,43.58,209722.0,38.0024,38.0547,37.9762,38.0111,209722.0
2017-11-07 15:30:00,43.58,43.71,43.56,43.61,507195.0,38.0111,38.1245,37.9937,38.0373,507195.0
2017-11-08 09:30:00,43.83,45.05,43.83,44.67,436213.0,38.2292,39.2933,38.2292,38.9618,436213.0
2017-11-08 10:00:00,44.68,44.73,44.5,44.7,349396.0,38.9705,39.0141,38.8135,38.988,349396.0
2017-11-08 10:30:00,44.69,45.15,44.62,45.02,468552.0,38.9793,39.3805,38.9182,39.2671,468552.0
2017-11-08 11:00:00,44.99,45.19,44.81,45.01,224765.0,39.2409,39.4154,39.0839,39.2584,224765.0
2017-11-08 11:30:00,45.01,45.01,44.74,44.82,305037.0,39.2584,39.2584,39.0229,39.0926,305037.0
2017-11-08 12:00:00,44.8,44.96,44.78,44.89,139376.0,39.0752,39.2148,39.0578,39.1537,139376.0
2017-11-08 12:30:00,44.89,44.91,44.77,44.88,83128.0,39.1537,39.1711,39.049,39.145,83128.0
2017-11-08 13:00:00,44.88,45.02,44.88,44.91,102567.0,39.145,39.2671,39.145,39.1711,102567.0
2017-11-08 13:30:00,44.9,44.91,44.74,44.84,123623.0,39.1624,39.1711,39.0229,39.1101,123623.0
2017-11-08 14:00:00,44.84,44.87,44.8,44.85,114183.0,39.1101,39.1363,39.0752,39.1188,114183.0
2017-11-08 14:30:00,44.84,44.96,44.75,44.84,283694.0,39.1101,39.2148,39.0316,39.1101,283694.0
2017-11-08 15:00:00,44.84,44.87,44.73,44.87,148234.0,39.1101,39.1363,39.0141,39.1363,148234.0
2017-11-08 15:30:00,44.87,45.0,44.76,44.8,550079.0,39.1363,39.2496,39.0403,39.0752,550079.0
2017-11-09 09:30:00,44.5,45.12,44.44,44.99,303249.0,38.8135,39.3543,38.7612,39.2409,303249.0
2017-11-09 10:00:00,45.0,45.14,44.77,45.05,188995.0,39.2496,39.3718,39.049,39.2933,188995.0
2017-11-09 10:30:00,45.07,45.12,44.99,45.04,129597.0,39.3107,39.3543,39.2409,39.2845,129597.0
2017-11-09 11:00:00,45.04,45.06,44.88,44.98,91036.0,39.2845,39.302,39.145,39.2322,91036.0
2017-11-09 11:30:00,44.98,44.99,44.77,44.8,95524.0,39.2322,39.2409,39.049,39.0752,95524.0
2017-11-09 12:00:00,44.81,44.81,44.56,44.63,106964.0,39.0839,39.0839,38.8659,38.9269,106964.0
2017-11-09 12:30:00,44.64,44.72,44.58,44.63,85092.0,38.9356,39.0054,38.8833,38.9269,85092.0
2017-11-09 13:00:00,44.64,44.84,44.6,44.69,130934.0,38.9356,39.1101,38.9008,38.9793,130934.0
2017-11-09 13:30:00,44.69,44.8,44.51,44.7,207824.0,38.9793,39.0752,38.8223,38.988,207824.0
2017-11-09 14:00:00,44.68,44.9,44.63,44.82,275372.0,38.9705,39.1624,38.9269,39.0926,275372.0
2017-11-09 14:30:00,44.83,44.9,44.69,44.8,199356.0,39.1014,39.1624,38.9793,39.0752,199356.0
2017-11-09 15:00:00,44.8,44.92,44.75,44.89,190434.0,39.0752,39.1799,39.0316,39.1537,190434.0
2017-11-09 15:30:00,44.89,44.91,44.74,44.78,435243.0,39.1537,39.1711,39.0229,39.0578,435243.0
2017-11-10 09:30:00,44.56,44.73,44.4,44.48,80392.0,38.8659,39.0141,38.7263,38.7961,80392.0
2017-11-10 10:00:00,44.47,44.51,44.39,44.42,92124.0,38.7874,38.8223,38.7176,38.7438,92124.0
2017-11-10 10:30:00,44.42,44.48,44.28,44.45,170259.0,38.7438,38.7961,38.6216,38.7699,170259.0
2017-11-10 11:00:00,44.46,44.55,44.41,44.41,254534.0,38.7786,38.8571,38.735,38.735,254534.0
2017-11-10 11:30:00,44.42,44.45,44.22,44.39,98650.0,38.7438,38.7699,38.5693,38.7176,98650.0
2017-11-10 12:00:00,44.39,44.4,44.22,44.4,164175.0,38.7176,38.7263,38.5693,38.7263,164175.0
2017-11-10 12:30:00,44.41,44.41,44.29,44.38,65800.0,38.735,38.735,38.6304,38.7089,65800.0
2017-11-10 13:00:00,44.38,44.4,44.31,44.34,96334.0,38.7089,38.7263,38.6478,38.674,96334.0
2017-11-10 13:30:00,44.33,44.38,44.25,44.25,139363.0,38.6653,38.7089,38.5955,38.5955,139363.0
2017-11-10 14:00:00,44.25,44.4,44.25,44.39,67906.0,38.5955,38.7263,38.5955,38.7176,67906.0
2017-11-10 14:30:00,44.39,44.4,44.33,44.35,94667.0,38.7176,38.7263,38.6653,38.6827,94667.0
2017-11-10 15:00:00,44.35,44.48,44.34,44.41,186303.0,38.6827,38.7961,38.674,38.735,186303.0
2017-11-10 15:30:00,44.41,44.43,44.33,44.35,374884.0,38.735,38.7525,38.6653,38.6827,374884.0
2017-11-13 09:30:00,44.35,44.89,44.23,44.76,162004.0,38.6827,39.1537,38.578,39.0403,162004.0
2017-11-13 10:00:00,44.78,44.92,44.74,44.88,58792.0,39.0578,39.1799,39.0229,39.145,58792.0
2017-11-13 10:30:00,44.88,44.92,44.75,44.85,71909.0,39.145,39.1799,39.0316,39.1188,71909.0
2017-11-13 11:00:00,44.85,44.87,44.79,44.84,54326.0,39.1188,39.1363,39.0665,39.1101,54326.0
2017-11-13 11:30:00,44.84,44.88,44.77,44.85,46523.0,39.1101,39.145,39.049,39.1188,46523.0
2017-11-13 12:00:00,44.86,45.05,44.86,45.02,76729.0,39.1275,39.2933,39.1275,39.2671,76729.0
2017-11-13 12:30:00,45.02,45.08,44.98,45.04,80468.0,39.2671,39.3194,39.2322,39.2845,80468.0
2017-11-13 13:00:00,45.03,45.04,44.97,45.02,58676.0,39.2758,39.2845,39.2235,39.2671,58676.0
2017-11-13 13:30:00,45.02,45.04,44.96,44.98,64200.0,39.2671,39.2845,39.2148,39.2322,64200.0
2017-11-13 14:00:00,44.99,45.02,44.94,44.97,70597.0,39.2409,39.2671,39.1973,39.2235,70597.0
2017-11-13 14:30:00,44.97,45.02,44.91,44.94,84452.0,39.2235,39.2671,39.1711,39.1973,84452.0
2017-11-13 15:00:00,44.93,45.04,44.93,45.0,84535.0,39.1886,39.2845,39.1886,39.2496,84535.0
2017-11-13 15:30:00,45.0,45.04,44.95,44.99,293318.0,39.2496,39.2845,39.206,39.2409,293318.0
2017-11-14 09:30:00,44.97,45.08,44.71,44.98,122107.0,39.2235,39.3194,38.9967,39.2322,122107.0
2017-11-14 10:00:00,44.98,45.02,44.73,44.9,107037.0,39.2322,39.2671,39.0141,39.1624,107037.0
2017-11-14 10:30:00,44.92,45.07,44.88,45.05,112939.0,39.1799,39.3107,39.145,39.2933,112939.0
2017-11-14 11:00:00,45.06,45.07,44.99,45.04,104297.0,39.302,39.3107,39.2409,39.2845,104297.0
2017-11-14 11:30:00,45.05,45.07,45.01,45.05,114865.0,39.2933,39.3107,39.2584,39.2933,114865.0
2017-11-14 12:00:00,45.05,45.13,45.01,45.05,147313.0,39.2933,39.363,39.2584,39.2933,147313.0
2017-11-14 12:30:00,45.05,45.07,44.98,45.05,93413.0,39.2933,39.3107,39.2322,39.2933,93413.0
2017-11-14 13:00:00,45.06,45.13,44.99,45.13,78160.0,39.302,39.363,39.2409,39.363,78160.0
2017-11-14 13:30:00,45.13,45.2,45.08,45.08,76224.0,39.363,39.4241,39.3194,39.3194,76224.0
2017-11-14 14:00:00,45.09,45.22,45.05,45.18,100213.0,39.3281,39.4415,39.2933,39.4066,100213.0
2017-11-14 14:30:00,45.18,45.33,45.17,45.29,123519.0,39.4066,39.5375,39.3979,39.5026,123519.0
2017-11-14 15:00:00,45.29,45.3,45.16,45.16,128349.0,39.5026,39.5113,39.3892,39.3892,128349.0
2017-11-14 15:30:00,45.16,45.21,45.03,45.09,370121.0,39.3892,39.4328,39.2758,39.3281,370121.0
2017-11-15 09:30:00,44.89,44.96,44.52,44.55,113912.0,39.1537,39.2148,38.831,38.8571,113912.0
2017-11-15 10:00:00,44.55,44.83,44.53,44.74,92664.0,38.8571,39.1014,38.8397,39.0229,92664.0
2017-11-15 10:30:00,44.73,44.88,44.71,44.88,98502.0,39.0141,39.145,38.9967,39.145,98502.0
2017-11-15 11:00:00,44.89,44.95,44.82,44.94,181895.0,39.1537,39.206,39.0926,39.1973,181895.0
2017-11-15 11:30:00,44.94,45.04,44.93,45.03,62102.0,39.1973,39.2845,39.1886,39.2758,62102.0
2017-11-15 12:00:00,45.03,45.03,44.92,45.03,70702.0,39.2758,39.2758,39.1799,39.2758,70702.0
2017-11-15 12:30:00,45.03,45.07,45.01,45.05,71337.0,39.2758,39.3107,39.2584,39.2933,71337.0
2017-11-15 13:00:00,45.06,45.07,44.98,44.99,76524.0,39.302,39.3107,39.2322,39.2409,76524.0
2017-11-15 13:30:00,45.0,45.08,44.99,45.03,60631.0,39.2496,39.3194,39.2409,39.2758,60631.0
2017-11-15 14:00:00,45.04,45.05,44.86,44.92,115946.0,39.2845,39.2933,39.1275,39.1799,115946.0
2017-11-15 14:30:00,44.92,44.93,44.85,44.86,90167.0,39.1799,39.1886,39.1188,39.1275,90167.0
2017-11-15 15:00:00,44.86,44.98,44.85,44.94,142781.0,39.1275,39.2322,39.1188,39.1973,142781.0
2017-11-15 15:30:00,44.94,44.98,44.9,44.94,383261.0,39.1973,39.2322,39.1624,39.1973,383261.0
2017-11-16 09:30:00,45.03,45.44,44.96,45.28,106068.0,39.2758,39.6334,39.2148,39.4939,106068.0
2017-11-16 10:00:00,45.29,45.49,45.23,45.35,78092.0,39.5026,39.677,39.4503,39.5549,78092.0
2017-11-16 10:30:00,45.34,45.44,45.28,45.37,232570.0,39.5462,39.6334,39.4939,39.5724,232570.0
2017-11-16 11:00:00,45.37,45.55,45.32,45.4,200554.0,39.5724,39.7294,39.5287,39.5985,200554.0
2017-11-16 11:30:00,45.42,45.66,45.39,45.65,86657.0,39.616,39.8253,39.5898,39.8166,86657.0
2017-11-16 12:00:00,45.66,45.76,45.63,45.76,85927.0,39.8253,39.9125,39.7991,39.9125,85927.0
2017-11-16 12:30:00,45.75,45.83,45.67,45.69,80542.0,39.9038,39.9736,39.834,39.8515,80542.0
2017-11-16 13:00:00,45.7,45.74,45.67,45.7,81798.0,39.8602,39.8951,39.834,39.8602,81798.0
2017-11-16 13:30:00,45.71,45.73,45.55,45.58,95633.0,39.8689,39.8864,39.7294,39.7555,95633.0
2017-11-16 14:00:00,45.58,45.64,45.55,45.57,94871.0,39.7555,39.8079,39.7294,39.7468,94871.0
2017-11-16 14:30:00,45.57,45.67,45.56,45.66,118432.0,39.7468,39.834,39.7381,39.8253,118432.0
2017-11-16 15:00:00,45.65,45.66,45.57,45.62,170248.0,39.8166,39.8253,39.7468,39.7904,170248.0
2017-11-16 15:30:00,45.63,45.63,45.51,45.58,550267.0,39.7991,39.7991,39.6945,39.7555,550267.0
2017-11-17 09:30:00,45.45,45.72,45.25,45.65,94658.0,39.6421,39.8776,39.4677,39.8166,94658.0
2017-11-17 10:00:00,45.65,45.83,45.57,45.83,61146.0,39.8166,39.9736,39.7468,39.9736,61146.0
2017-11-17 10:30:00,45.82,45.82,45.65,45.66,93510.0,39.9649,39.9649,39.8166,39.8253,93510.0
2017-11-17 11:00:00,45.67,45.7,45.5,45.68,95286.0,39.834,39.8602,39.6857,39.8427,95286.0
2017-11-17 11:30:00,45.69,45.74,45.65,45.65,87676.0,39.8515,39.8951,39.8166,39.8166,87676.0
2017-11-17 12:00:00,45.65,45.69,45.6,45.64,60795.0,39.8166,39.8515,39.773,39.8079,60795.0
2017-11-17 12:30:00,45.63,45.65,45.55,45.6,65741.0,39.7991,39.8166,39.7294,39.773,65741.0
2017-11-17 13:00:00,45.6,45.69,45.57,45.68,82315.0,39.773,39.8515,39.7468,39.8427,82315.0
2017-11-17 13:30:00,45.67,45.68,45.58,45.61,62522.0,39.834,39.8427,39.7555,39.7817,62522.0
2017-11-17 14:00:00,45.61,45.69,45.6,45.66,64950.0,39.7817,39.8515,39.773,39.8253,64950.0
2017-11-17 14:30:00,45.66,45.71,45.63,45.66,70953.0,39.8253,39.8689,39.7991,39.8253,70953.0
2017-11-17 15:00:00,45.66,45.72,45.65,45.7,70145.0,39.8253,39.8776,39.8166,39.8602,70145.0
2017-11-17 15:30:00,45.7,45.76,45.65,45.72,313981.0,39.8602,39.9125,39.8166,39.8776,313981.0
2017-11-20 09:30:00,45.65,45.65,45.28,45.53,81571.0,39.8166,39.8166,39.4939,39.7119,81571.0
2017-11-20 10:00:00,45.52,45.55,45.4,45.41,86834.0,39.7032,39.7294,39.5985,39.6072,86834.0
2017-11-20 10:30:00,45.41,45.49,45.2,45.27,138173.0,39.6072,39.677,39.4241,39.4851,138173.0
2017-11-20 11:00:00,45.28,45.31,44.99,45.12,112816.0,39.4939,39.52,39.2409,39.3543,112816.0
2017-11-20 11:30:00,45.13,45.13,44.94,45.04,158689.0,39.363,39.363,39.1973,39.2845,158689.0
2017-11-20 12:00:00,45.05,45.07,44.95,45.0,131299.0,39.2933,39.3107,39.206,39.2496,131299.0
2017-11-20 12:30:00,45.0,45.14,44.99,45.08,90216.0,39.2496,39.3718,39.2409,39.3194,90216.0
2017-11-20 13:00:00,45.07,45.08,44.99,45.08,61156.0,39.3107,39.3194,39.2409,39.3194,61156.0
2017-11-20 13:30:00,45.08,45.24,45.03,45.21,78845.0,39.3194,39.459,39.2758,39.4328,78845.0
2017-11-20 14:00:00,45.2,45.2,45.08,45.11,82565.0,39.4241,39.4241,39.3194,39.3456,82565.0
2017-11-20 14:30:00,45.11,45.13,45.03,45.03,95023.0,39.3456,39.363,39.2758,39.2758,95023.0
2017-11-20 15:00:00,45.04,45.11,45.03,45.08,129946.0,39.2845,39.3456,39.2758,39.3194,129946.0
2017-11-20 15:30:00,45.07,45.09,44.98,45.02,457957.0,39.3107,39.3281,39.2322,39.2671,457957.0
2017-11-21 09:30:00,45.15,45.36,44.91,45.11,133737.0,39.3805,39.5636,39.1711,39.3456,133737.0
2017-11-21 10:00:00,45.09,45.2,45.08,45.09,108514.0,39.3281,39.4241,39.3194,39.3281,108514.0
2017-11-21 10:30:00,45.08,45.21,45.06,45.16,129930.0,39.3194,39.4328,39.302,39.3892,129930.0
2017-11-21 11:00:00,45.16,45.22,45.06,45.07,131745.0,39.3892,39.4415,39.302,39.3107,131745.0
2017-11-21 11:30:00,45.06,45.17,45.05,45.14,146173.0,39.302,39.3979,39.2933,39.3718,146173.0
2017-11-21 12:00:00,45.14,45.2,45.09,45.09,80536.0,39.3718,39.4241,39.3281,39.3281,80536.0
2017-11-21 12:30:00,45.1,45.14,45.08,45.08,72439.0,39.3369,39.3718,39.3194,39.3194,72439.0
2017-11-21 13:00:00,45.09,45.12,45.03,45.07,98860.0,39.3281,39.3543,39.2758,39.3107,98860.0
2017-11-21 13:30:00,45.08,45.17,45.05,45.1,90005.0,39.3194,39.3979,39.2933,39.3369,90005.0
2017-11-21 14:00:00,45.1,45.15,45.07,45.12,104023.0,39.3369,39.3805,39.3107,39.3543,104023.0
2017-11-21 14:30:00,45.11,45.13,45.09,45.12,163881.0,39.3456,39.363,39.3281,39.3543,163881.0
2017-11-21 15:00:00,45.11,45.13,45.09,45.11,114466.0,39.3456,39.363,39.3281,39.3456,114466.0
2017-11-21 15:30:00,45.11,45.16,45.08,45.13,324707.0,39.3456,39.3892,39.3194,39.363,324707.0
2017-11-22 09:30:00,45.15,45.38,45.07,45.27,74511.0,39.3805,39.5811,39.3107,39.4851,74511.0
2017-11-22 10:00:00,45.26,45.28,45.12,45.16,75500.0,39.4764,39.4939,39.3543,39.3892,75500.0
2017-11-22 10:30:00,45.14,45.28,45.07,45.22,94634.0,39.3718,39.4939,39.3107,39.4415,94634.0
2017-11-22 11:00:00,45.21,45.24,45.08,45.18,117061.0,39.4328,39.459,39.3194,39.4066,117061.0
2017-11-22 11:30:00,45.19,45.33,45.17,45.32,74908.0,39.4154,39.5375,39.3979,39.5287,74908.0
2017-11-22 12:00:00,45.31,45.36,45.27,45.31,52452.0,39.52,39.5636,39.4851,39.52,52452.0
2017-11-22 12:30:00,45.3,45.39,45.26,45.35,60104.0,39.5113,39.5898,39.4764,39.5549,60104.0
2017-11-22 13:00:00,45.36,45.37,45.27,45.3,46487.0,39.5636,39.5724,39.4851,39.5113,46487.0
2017-11-22 13:30:00,45.3,45.39,45.29,45.36,48941.0,39.5113,39.5898,39.5026,39.5636,48941.0
2017-11-22 14:00:00,45.35,45.46,45.32,45.34,86684.0,39.5549,39.6509,39.5287,39.5462,86684.0
2017-11-22 14:30:00,45.34,45.4,45.28,45.35,71309.0,39.5462,39.5985,39.4939,39.5549,71309.0
2017-11-22 15:00:00,45.35,45.46,45.3,45.4,153159.0,39.5549,39.6509,39.5113,39.5985,153159.0
2017-11-22 15:30:00,45.4,45.41,45.28,45.31,264580.0,39.5985,39.6072,39.4939,39.52,264580.0
2017-11-24 09:30:00,45.59,45.63,45.23,45.32,134326.0,39.7642,39.7991,39.4503,39.5287,134326.0
2017-11-24 10:00:00,45.31,45.61,45.25,45.61,128396.0,39.52,39.7817,39.4677,39.7817,128396.0
2017-11-24 10:30:00,45.61,45.69,45.52,45.63,128131.0,39.7817,39.8515,39.7032,39.7991,128131.0
2017-11-24 11:00:00,45.63,45.71,45.58,45.63,199089.0,39.7991,39.8689,39.7555,39.7991,199089.0
2017-11-24 11:30:00,45.63,45.63,45.46,45.49,128101.0,39.7991,39.7991,39.6509,39.677,128101.0
2017-11-24 12:00:00,45.48,45.5,45.39,45.4,114113.0,39.6683,39.6857,39.5898,39.5985,114113.0
2017-11-24 12:30:00,45.4,45.56,45.34,45.56,286615.0,39.5985,39.7381,39.5462,39.7381,286615.0
2017-11-27 09:30:00,45.58,46.1,45.44,45.84,179367.0,39.7555,40.2091,39.6334,39.9823,179367.0
2017-11-27 10:00:00,45.87,46.17,45.85,46.15,142677.0,40.0085,40.2701,39.991,40.2527,142677.0
2017-11-27 10:30:00,46.15,46.45,46.09,46.4,188680.0,40.2527,40.5144,40.2004,40.4707,188680.0
2017-11-27 11:00:00,46.41,46.49,46.33,46.45,190179.0,40.4795,40.5492,40.4097,40.5144,190179.0
2017-11-27 11:30:00,46.45,46.53,46.44,46.51,129475.0,40.5144,40.5841,40.5056,40.5667,129475.0
2017-11-27 12:00:00,46.51,46.76,46.51,46.75,146499.0,40.5667,40.7847,40.5667,40.776,146499.0
2017-11-27 12:30:00,46.75,46.83,46.73,46.75,145444.0,40.776,40.8458,40.7586,40.776,145444.0
2017-11-27 13:00:00,46.75,46.83,46.68,46.69,88510.0,40.776,40.8458,40.715,40.7237,88510.0
2017-11-27 13:30:00,46.69,46.82,46.68,46.81,113131.0,40.7237,40.8371,40.715,40.8283,113131.0
2017-11-27 14:00:00,46.82,46.87,46.75,46.79,170005.0,40.8371,40.8807,40.776,40.8109,170005.0
2017-11-27 14:30:00,46.79,46.85,46.73,46.79,115055.0,40.8109,40.8632,40.7586,40.8109,115055.0
2017-11-27 15:00:00,46.79,46.83,46.7,46.73,188515.0,40.8109,40.8458,40.7324,40.7586,188515.0
2017-11-27 15:30:00,46.73,46.74,46.56,46.56,516785.0,40.7586,40.7673,40.6103,40.6103,516785.0
2017-11-28 09:30:00,46.73,47.08,46.41,47.04,127289.0,40.7586,41.0638,40.4795,41.029,127289.0
2017-11-28 10:00:00,47.05,47.26,46.98,47.05,114809.0,41.0377,41.2208,40.9766,41.0377,114809.0
2017-11-28 10:30:00,47.05,47.15,46.98,47.03,123010.0,41.0377,41.1249,40.9766,41.0202,123010.0
2017-11-28 11:00:00,47.03,47.09,46.95,47.0,124066.0,41.0202,41.0726,40.9505,40.9941,124066.0
2017-11-28 11:30:00,46.99,47.05,46.88,47.05,128274.0,40.9853,41.0377,40.8894,41.0377,128274.0
2017-11-28 12:00:00,47.05,47.12,47.0,47.09,129532.0,41.0377,41.0987,40.9941,41.0726,129532.0
2017-11-28 12:30:00,47.09,47.12,47.05,47.12,122633.0,41.0726,41.0987,41.0377,41.0987,122633.0
2017-11-28 13:00:00,47.12,47.19,47.1,47.13,107267.0,41.0987,41.1598,41.0813,41.1075,107267.0
2017-11-28 13:30:00,47.14,47.18,47.07,47.07,101068.0,41.1162,41.1511,41.0551,41.0551,101068.0
2017-11-28 14:00:00,47.08,47.12,47.02,47.07,120143.0,41.0638,41.0987,41.0115,41.0551,120143.0
2017-11-28 14:30:00,47.08,47.34,47.07,47.32,154070.0,41.0638,41.2906,41.0551,41.2732,154070.0
2017-11-28 15:00:00,47.32,47.44,47.28,47.34,160392.0,41.2732,41.3778,41.2383,41.2906,160392.0
2017-11-28 15:30:00,47.34,47.34,47.12,47.17,438138.0,41.2906,41.2906,41.0987,41.1423,438138.0
2017-11-29 09:30:00,47.1,47.57,46.93,47.53,109137.0,41.0813,41.4912,40.933,41.4563,109137.0
2017-11-29 10:00:00,47.53,47.69,47.38,47.46,141418.0,41.4563,41.5959,41.3255,41.3953,141418.0
2017-11-29 10:30:00,47.45,47.63,47.34,47.34,124965.0,41.3866,41.5436,41.2906,41.2906,124965.0
2017-11-29 11:00:00,47.35,47.45,47.3,47.4,173519.0,41.2993,41.3866,41.2557,41.343,173519.0
2017-11-29 11:30:00,47.41,47.51,47.36,47.48,138092.0,41.3517,41.4389,41.3081,41.4127,138092.0
2017-11-29 12:00:00,47.48,47.65,47.46,47.54,114980.0,41.4127,41.561,41.3953,41.4651,114980.0
2017-11-29 12:30:00,47.54,47.56,47.45,47.48,97813.0,41.4651,41.4825,41.3866,41.4127,97813.0
2017-11-29 13:00:00,47.48,47.48,47.35,47.44,111865.0,41.4127,41.4127,41.2993,41.3778,111865.0
2017-11-29 13:30:00,47.44,47.49,47.37,47.45,114356.0,41.3778,41.4215,41.3168,41.3866,114356.0
2017-11-29 14:00:00,47.45,47.67,47.43,47.54,123511.0,41.3866,41.5785,41.3691,41.4651,123511.0
2017-11-29 14:30:00,47.55,47.56,47.4,47.41,128527.0,41.4738,41.4825,41.343,41.3517,128527.0
2017-11-29 15:00:00,47.41,47.48,47.37,47.41,176380.0,41.3517,41.4127,41.3168,41.3517,176380.0
2017-11-29 15:30:00,47.41,47.45,47.33,47.34,520527.0,41.3517,41.3866,41.2819,41.2906,520527.0
2017-11-30 09:30:00,47.44,47.86,47.25,47.83,94594.0,41.5156,41.8832,41.3494,41.8569,94594.0
2017-11-30 10:00:00,47.82,47.85,47.69,47.73,92171.0,41.8482,41.8744,41.7344,41.7694,92171.0
2017-11-30 10:30:00,47.73,47.83,47.51,47.8,72176.0,41.7694,41.8569,41.5769,41.8307,72176.0
2017-11-30 11:00:00,47.81,47.98,47.78,47.91,119168.0,41.8394,41.9882,41.8132,41.9269,119168.0
2017-11-30 11:30:00,47.91,47.97,47.82,47.96,91159.0,41.9269,41.9794,41.8482,41.9707,91159.0
2017-11-30 12:00:00,47.97,48.23,47.97,48.21,74673.0,41.9794,42.207,41.9794,42.1895,74673.0
2017-11-30 12:30:00,48.22,48.37,48.16,48.24,79864.0,42.1982,42.3295,42.1457,42.2157,79864.0
2017-11-30 13:00:00,48.24,48.32,48.14,48.21,162585.0,42.2157,42.2857,42.1282,42.1895,162585.0
2017-11-30 13:30:00,48.21,48.21,48.01,48.07,81143.0,42.1895,42.1895,42.0144,42.067,81143.0
2017-11-30 14:00:00,48.07,48.12,48.0,48.09,67879.0,42.067,42.1107,42.0057,42.0845,67879.0
2017-11-30 14:30:00,48.1,48.13,48.02,48.05,95630.0,42.0932,42.1195,42.0232,42.0494,95630.0
2017-11-30 15:00:00,48.05,48.17,47.97,48.11,114099.0,42.0494,42.1545,41.9794,42.102,114099.0
2017-11-30 15:30:00,48.11,48.16,47.96,48.05,374808.0,42.102,42.1457,41.9707,42.0494,374808.0
2017-12-01 09:30:00,48.1,48.32,47.84,47.84,96675.0,42.0932,42.2857,41.8657,41.8657,96675.0
2017-12-01 10:00:00,47.88,48.02,47.78,47.88,90806.0,41.9007,42.0232,41.8132,41.9007,90806.0
2017-12-01 10:30:00,47.87,47.99,47.83,47.98,105366.0,41.8919,41.9969,41.8569,41.9882,105366.0
2017-12-01 11:00:00,47.98,47.99,47.31,47.41,184419.0,41.9882,41.9969,41.4019,41.4894,184419.0
2017-12-01 11:30:00,47.41,47.61,47.09,47.55,94469.0,41.4894,41.6644,41.2093,41.6119,94469.0
2017-12-01 12:00:00,47.57,47.68,47.43,47.47,87431.0,41.6294,41.7257,41.5069,41.5419,87431.0
2017-12-01 12:30:00,47.47,47.68,47.46,47.68,58576.0,41.5419,41.7257,41.5331,41.7257,58576.0
2017-12-01 13:00:00,47.68,47.73,47.63,47.71,66548.0,41.7257,41.7694,41.6819,41.7519,66548.0
2017-12-01 13:30:00,47.7,47.82,47.69,47.74,83198.0,41.7432,41.8482,41.7344,41.7782,83198.0
2017-12-01 14:00:00,47.74,47.77,47.65,47.66,86776.0,41.7782,41.8044,41.6994,41.7082,86776.0
2017-12-01 14:30:00,47.66,47.69,47.52,47.61,102357.0,41.7082,41.7344,41.5856,41.6644,102357.0
2017-12-01 15:00:00,47.6,47.75,47.57,47.73,111353.0,41.6556,41.7869,41.6294,41.7694,111353.0
2017-12-01 15:30:00,47.73,47.83,47.65,47.74,387619.0,41.7694,41.8569,41.6994,41.7782,387619.0
2017-12-04 09:30:00,47.96,48.3,47.84,48.17,108502.0,41.9707,42.2682,41.8657,42.1545,108502.0
2017-12-04 10:00:00,48.17,48.32,48.03,48.09,141416.0,42.1545,42.2857,42.0319,42.0845,141416.0
2017-12-04 10:30:00,48.12,48.33,48.05,48.24,123186.0,42.1107,42.2945,42.0494,42.2157,123186.0
2017-12-04 11:00:00,48.26,48.33,48.16,48.22,118625.0,42.2332,42.2945,42.1457,42.1982,118625.0
2017-12-04 11:30:00,48.22,48.36,48.16,48.35,118374.0,42.1982,42.3207,42.1457,42.312,118374.0
2017-12-04 12:00:00,48.35,48.47,48.29,48.29,92616.0,42.312,42.417,42.2595,42.2595,92616.0
2017-12-04 12:30:00,48.3,48.33,48.2,48.28,117593.0,42.2682,42.2945,42.1807,42.2507,117593.0
2017-12-04 13:00:00,48.29,48.4,48.25,48.37,99818.0,42.2595,42.3557,42.2245,42.3295,99818.0
2017-12-04 13:30:00,48.37,48.46,48.31,48.32,115636.0,42.3295,42.4082,42.277,42.2857,115636.0
2017-12-04 14:00:00,48.31,48.32,48.21,48.23,160154.0,42.277,42.2857,42.1895,42.207,160154.0
2017-12-04 14:30:00,48.22,48.35,48.2,48.3,154453.0,42.1982,42.312,42.1807,42.2682,154453.0
2017-12-04 15:00:00,48.3,48.41,48.24,48.38,177916.0,42.2682,42.3645,42.2157,42.3382,177916.0
2017-12-04 15:30:00,48.37,48.39,48.1,48.11,682747.0,42.3295,42.347,42.0932,42.102,682747.0
2017-12-05 09:30:00,48.18,48.2,47.6,47.91,129270.0,42.1632,42.1807,41.6556,41.9269,129270.0
2017-12-05 10:00:00,47.91,48.06,47.84,48.05,109412.0,41.9269,42.0582,41.8657,42.0494,109412.0
2017-12-05 10:30:00,48.05,48.2,47.98,48.16,135219.0,42.0494,42.1807,41.9882,42.1457,135219.0
2017-12-05 11:00:00,48.18,48.21,48.02,48.04,101740.0,42.1632,42.1895,42.0232,42.0407,101740.0
2017-12-05 11:30:00,48.05,48.21,48.03,48.18,102796.0,42.0494,42.1895,42.0319,42.1632,102796.0
2017-12-05 12:00:00,48.18,48.18,48.11,48.13,63703.0,42.1632,42.1632,42.102,42.1195,63703.0
2017-12-05 12:30:00,48.13,48.16,48.1,48.15,76529.0,42.1195,42.1457,42.0932,42.137,76529.0
2017-12-05 13:00:00,48.15,48.26,48.13,48.22,153689.0,42.137,42.2332,42.1195,42.1982,153689.0
2017-12-05 13:30:00,48.23,48.23,48.13,48.18,130261.0,42.207,42.207,42.1195,42.1632,130261.0
2017-12-05 14:00:00,48.18,48.28,48.14,48.19,137880.0,42.1632,42.2507,42.1282,42.172,137880.0
2017-12-05 14:30:00,48.19,48.22,48.13,48.16,108016.0,42.172,42.1982,42.1195,42.1457,108016.0
2017-12-05 15:00:00,48.16,48.23,48.11,48.21,146770.0,42.1457,42.207,42.102,42.1895,146770.0
2017-12-05 15:30:00,48.2,48.23,47.96,47.99,429768.0,42.1807,42.207,41.9707,41.9969,429768.0
2017-12-06 09:30:00,48.1,48.11,47.81,47.84,103478.0,42.0932,42.102,41.8394,41.8657,103478.0
2017-12-06 10:00:00,47.84,47.93,47.8,47.81,98246.0,41.8657,41.9444,41.8307,41.8394,98246.0
2017-12-06 10:30:00,47.81,47.89,47.71,47.88,134011.0,41.8394,41.9094,41.7519,41.9007,134011.0
2017-12-06 11:00:00,47.87,47.89,47.8,47.84,107149.0,41.8919,41.9094,41.8307,41.8657,107149.0
2017-12-06 11:30:00,47.84,47.85,47.65,47.77,123775.0,41.8657,41.8744,41.6994,41.8044,123775.0
2017-12-06 12:00:00,47.76,47.76,47.47,47.53,195086.0,41.7957,41.7957,41.5419,41.5944,195086.0
2017-12-06 12:30:00,47.54,47.62,47.52,47.53,98929.0,41.6031,41.6731,41.5856,41.5944,98929.0
2017-12-06 13:00:00,47.53,47.56,47.4,47.51,95871.0,41.5944,41.6206,41.4806,41.5769,95871.0
2017-12-06 13:30:00,47.51,47.64,47.51,47.63,92257.0,41.5769,41.6907,41.5769,41.6819,92257.0
2017-12-06 14:00:00,47.63,47.7,47.56,47.65,111001.0,41.6819,41.7432,41.6206,41.6994,111001.0
2017-12-06 14:30:00,47.65,47.79,47.63,47.66,118445.0,41.6994,41.8219,41.6819,41.7082,118445.0
2017-12-06 15:00:00,47.65,47.7,47.54,47.54,148323.0,41.6994,41.7432,41.6031,41.6031,148323.0
2017-12-06 15:30:00,47.54,47.63,47.49,47.56,442314.0,41.6031,41.6819,41.5594,41.6206,442314.0
2017-12-07 09:30:00,47.57,47.97,47.57,47.79,87359.0,41.6294,41.9794,41.6294,41.8219,87359.0
2017-12-07 10:00:00,47.79,47.96,47.72,47.94,122731.0,41.8219,41.9707,41.7607,41.9532,122731.0
2017-12-07 10:30:00,47.94,47.98,47.8,47.96,102497.0,41.9532,41.9882,41.8307,41.9707,102497.0
2017-12-07 11:00:00,47.96,48.08,47.91,47.99,151350.0,41.9707,42.0757,41.9269,41.9969,151350.0
2017-12-07 11:30:00,47.99,48.13,47.98,48.0,140921.0,41.9969,42.1195,41.9882,42.0057,140921.0
2017-12-07 12:00:00,48.01,48.14,47.99,48.07,93129.0,42.0144,42.1282,41.9969,42.067,93129.0
2017-12-07 12:30:00,48.08,48.1,47.91,47.99,147392.0,42.0757,42.0932,41.9269,41.9969,147392.0
2017-12-07 13:00:00,47.98,48.09,47.95,48.09,66451.0,41.9882,42.0845,41.9619,42.0845,66451.0
2017-12-07 13:30:00,48.09,48.1,47.96,48.04,87775.0,42.0845,42.0932,41.9707,42.0407,87775.0
2017-12-07 14:00:00,48.03,48.09,48.01,48.05,101817.0,42.0319,42.0845,42.0144,42.0494,101817.0
2017-12-07 14:30:00,48.04,48.05,47.91,47.96,132298.0,42.0407,42.0494,41.9269,41.9707,132298.0
2017-12-07 15:00:00,47.97,48.0,47.86,47.88,133377.0,41.9794,42.0057,41.8832,41.9007,133377.0
2017-12-07 15:30:00,47.89,47.96,47.8,47.95,473623.0,41.9094,41.9707,41.8307,41.9619,473623.0
2017-12-08 09:30:00,48.06,48.28,47.73,48.0,133381.0,42.0582,42.2507,41.7694,42.0057,133381.0
2017-12-08 10:00:00,47.96,47.96,47.82,47.92,103536.0,41.9707,41.9707,41.8482,41.9357,103536.0
2017-12-08 10:30:00,47.92,48.05,47.88,47.94,104158.0,41.9357,42.0494,41.9007,41.9532,104158.0
2017-12-08 11:00:00,47.94,48.0,47.89,47.91,164752.0,41.9532,42.0057,41.9094,41.9269,164752.0
2017-12-08 11:30:00,47.91,47.94,47.86,47.89,104053.0,41.9269,41.9532,41.8832,41.9094,104053.0
2017-12-08 12:00:00,47.89,48.0,47.85,48.0,64376.0,41.9094,42.0057,41.8744,42.0057,64376.0
2017-12-08 12:30:00,48.0,48.0,47.94,47.97,62999.0,42.0057,42.0057,41.9532,41.9794,62999.0
2017-12-08 13:00:00,47.97,48.0,47.92,47.93,60257.0,41.9794,42.0057,41.9357,41.9444,60257.0
2017-12-08 13:30:00,47.93,47.98,47.89,47.94,103045.0,41.9444,41.9882,41.9094,41.9532,103045.0
2017-12-08 14:00:00,47.95,47.98,47.89,47.98,120619.0,41.9619,41.9882,41.9094,41.9882,120619.0
2017-12-08 14:30:00,47.98,47.98,47.84,47.87,154872.0,41.9882,41.9882,41.8657,41.8919,154872.0
2017-12-08 15:00:00,47.87,47.9,47.79,47.81,125474.0,41.8919,41.9182,41.8219,41.8394,125474.0
2017-12-08 15:30:00,47.8,47.86,47.76,47.79,349249.0,41.8307,41.8832,41.7957,41.8219,349249.0
2017-12-11 09:30:00,47.76,47.99,47.4,47.48,103617.0,41.7957,41.9969,41.4806,41.5506,103617.0
2017-12-11 10:00:00,47.51,47.83,47.49,47.81,83239.0,41.5769,41.8569,41.5594,41.8394,83239.0
2017-12-11 10:30:00,47.81,47.82,47.7,47.8,96755.0,41.8394,41.8482,41.7432,41.8307,96755.0
2017-12-11 11:00:00,47.81,47.81,47.52,47.6,95841.0,41.8394,41.8394,41.5856,41.6556,95841.0
2017-12-11 11:30:00,47.6,47.74,47.53,47.63,62944.0,41.6556,41.7782,41.5944,41.6819,62944.0
2017-12-11 12:00:00,47.63,47.73,47.56,47.64,51535.0,41.6819,41.7694,41.6206,41.6907,51535.0
2017-12-11 12:30:00,47.64,47.69,47.59,47.62,59309.0,41.6907,41.7344,41.6469,41.6731,59309.0
2017-12-11 13:00:00,47.62,47.69,47.57,47.64,83163.0,41.6731,41.7344,41.6294,41.6907,83163.0
2017-12-11 13:30:00,47.65,47.75,47.6,47.73,93033.0,41.6994,41.7869,41.6556,41.7694,93033.0
2017-12-11 14:00:00,47.72,47.78,47.67,47.7,96048.0,41.7607,41.8132,41.7169,41.7432,96048.0
2017-12-11 14:30:00,47.71,47.74,47.64,47.71,92323.0,41.7519,41.7782,41.6907,41.7519,92323.0
2017-12-11 15:00:00,47.7,47.76,47.69,47.73,88770.0,41.7432,41.7957,41.7344,41.7694,88770.0
2017-12-11 15:30:00,47.73,47.84,47.7,47.77,307053.0,41.7694,41.8657,41.7432,41.8044,307053.0
2017-12-12 09:30:00,47.88,47.97,47.58,47.76,80431.0,41.9007,41.9794,41.6381,41.7957,80431.0
2017-12-12 10:00:00,47.77,47.78,47.67,47.77,95160.0,41.8044,41.8132,41.7169,41.8044,95160.0
2017-12-12 10:30:00,47.77,47.79,47.7,47.76,87828.0,41.8044,41.8219,41.7432,41.7957,87828.0
2017-12-12 11:00:00,47.76,47.82,47.7,47.82,82482.0,41.7957,41.8482,41.7432,41.8482,82482.0
2017-12-12 11:30:00,47.82,47.92,47.81,47.92,86655.0,41.8482,41.9357,41.8394,41.9357,86655.0
2017-12-12 12:00:00,47.91,47.99,47.85,47.86,113489.0,41.9269,41.9969,41.8744,41.8832,113489.0
2017-12-12 12:30:00,47.84,47.94,47.84,47.92,82747.0,41.8657,41.9532,41.8657,41.9357,82747.0
2017-12-12 13:00:00,47.91,47.96,47.89,47.96,76486.0,41.9269,41.9707,41.9094,41.9707,76486.0
2017-12-12 13:30:00,47.95,47.95,47.87,47.88,71401.0,41.9619,41.9619,41.8919,41.9007,71401.0
2017-12-12 14:00:00,47.87,47.91,47.8,47.83,83569.0,41.8919,41.9269,41.8307,41.8569,83569.0
2017-12-12 14:30:00,47.84,47.88,47.78,47.79,57743.0,41.8657,41.9007,41.8132,41.8219,57743.0
2017-12-12 15:00:00,47.79,47.82,47.74,47.81,94716.0,41.8219,41.8482,41.7782,41.8394,94716.0
2017-12-12 15:30:00,47.8,47.84,47.69,47.72,350898.0,41.8307,41.8657,41.7344,41.7607,350898.0
2017-12-13 09:30:00,47.69,47.93,47.54,47.9,94990.0,41.7344,41.9444,41.6031,41.9182,94990.0
2017-12-13 10:00:00,47.9,48.03,47.87,48.02,156685.0,41.9182,42.0319,41.8919,42.0232,156685.0
2017-12-13 10:30:00,48.01,48.09,47.99,48.06,81818.0,42.0144,42.0845,41.9969,42.0582,81818.0
2017-12-13 11:00:00,48.06,48.08,48.01,48.06,68362.0,42.0582,42.0757,42.0144,42.0582,68362.0
2017-12-13 11:30:00,48.06,48.1,47.98,48.09,61262.0,42.0582,42.0932,41.9882,42.0845,61262.0
2017-12-13 12:00:00,48.09,48.09,48.01,48.05,65959.0,42.0845,42.0845,42.0144,42.0494,65959.0
2017-12-13 12:30:00,48.06,48.09,47.96,48.07,72419.0,42.0582,42.0845,41.9707,42.067,72419.0
2017-12-13 13:00:00,48.05,48.1,48.0,48.09,74755.0,42.0494,42.0932,42.0057,42.0845,74755.0
2017-12-13 13:30:00,48.09,48.11,48.05,48.09,102803.0,42.0845,42.102,42.0494,42.0845,102803.0
2017-12-13 14:00:00,48.11,48.16,48.05,48.15,221386.0,42.102,42.1457,42.0494,42.137,221386.0
2017-12-13 14:30:00,48.15,48.44,48.15,48.35,223042.0,42.137,42.3907,42.137,42.312,223042.0
2017-12-13 15:00:00,48.35,48.36,48.27,48.33,295099.0,42.312,42.3207,42.242,42.2945,295099.0
2017-12-13 15:30:00,48.33,48.36,48.18,48.24,506506.0,42.2945,42.3207,42.1632,42.2157,506506.0
2017-12-14 09:30:00,48.24,48.37,48.17,48.28,103945.0,42.2157,42.3295,42.1545,42.2507,103945.0
2017-12-14 10:00:00,48.28,48.39,48.2,48.38,149523.0,42.2507,42.347,42.1807,42.3382,149523.0
2017-12-14 10:30:00,48.38,48.4,48.3,48.34,110129.0,42.3382,42.3557,42.2682,42.3032,110129.0
2017-12-14 11:00:00,48.34,48.38,48.3,48.38,98537.0,42.3032,42.3382,42.2682,42.3382,98537.0
2017-12-14 11:30:00,48.38,48.52,48.32,48.52,93832.0,42.3382,42.4608,42.2857,42.4608,93832.0
2017-12-14 12:00:00,48.51,48.51,48.37,48.39,86358.0,42.452,42.452,42.3295,42.347,86358.0
2017-12-14 12:30:00,48.38,48.4,48.23,48.28,82841.0,42.3382,42.3557,42.207,42.2507,82841.0
2017-12-14 13:00:00,48.28,48.34,48.22,48.33,89951.0,42.2507,42.3032,42.1982,42.2945,89951.0
2017-12-14 13:30:00,48.34,48.34,48.14,48.18,107710.0,42.3032,42.3032,42.1282,42.1632,107710.0
2017-12-14 14:00:00,48.18,48.25,48.1,48.13,107311.0,42.1632,42.2245,42.0932,42.1195,107311.0
2017-12-14 14:30:00,48.13,48.22,48.01,48.18,126032.0,42.1195,42.1982,42.0144,42.1632,126032.0
2017-12-14 15:00:00,48.19,48.19,48.02,48.1,136760.0,42.172,42.172,42.0232,42.0932,136760.0
2017-12-14 15:30:00,48.09,48.16,47.99,48.05,461920.0,42.0845,42.1457,41.9969,42.0494,461920.0
2017-12-15 09:30:00,48.64,49.29,48.55,48.98,511667.0,42.5658,43.1346,42.487,42.8633,511667.0
2017-12-15 10:00:00,48.97,49.17,48.87,49.0,126854.0,42.8546,43.0296,42.767,42.8808,126854.0
2017-12-15 10:30:00,49.0,49.02,48.86,48.94,87585.0,42.8808,42.8983,42.7583,42.8283,87585.0
2017-12-15 11:00:00,48.94,49.02,48.81,48.9,123536.0,42.8283,42.8983,42.7145,42.7933,123536.0
2017-12-15 11:30:00,48.89,48.97,48.75,48.83,82810.0,42.7845,42.8546,42.662,42.732,82810.0
2017-12-15 12:00:00,48.83,48.84,48.75,48.78,66476.0,42.732,42.7408,42.662,42.6883,66476.0
2017-12-15 12:30:00,48.79,48.96,48.79,48.88,182873.0,42.697,42.8458,42.697,42.7758,182873.0
2017-12-15 13:00:00,48.89,48.89,48.76,48.81,61359.0,42.7845,42.7845,42.6708,42.7145,61359.0
2017-12-15 13:30:00,48.8,48.86,48.77,48.78,81154.0,42.7058,42.7583,42.6795,42.6883,81154.0
2017-12-15 14:00:00,48.79,48.96,48.78,48.81,149211.0,42.697,42.8458,42.6883,42.7145,149211.0
2017-12-15 14:30:00,48.81,48.88,48.78,48.83,107672.0,42.7145,42.7758,42.6883,42.732,107672.0
2017-12-15 15:00:00,48.83,48.91,48.8,48.83,123741.0,42.732,42.8021,42.7058,42.732,123741.0
2017-12-15 15:30:00,48.83,48.87,48.61,48.68,420982.0,42.732,42.767,42.5395,42.6008,420982.0
2017-12-18 09:30:00,49.0,49.12,48.85,48.97,77848.0,42.8808,42.9858,42.7495,42.8546,77848.0
2017-12-18 10:00:00,48.97,49.0,48.88,49.0,46892.0,42.8546,42.8808,42.7758,42.8808,46892.0
2017-12-18 10:30:00,48.99,49.18,48.93,49.17,81000.0,42.8721,43.0383,42.8196,43.0296,81000.0
2017-12-18 11:00:00,49.16,49.23,49.15,49.21,81672.0,43.0208,43.0821,43.0121,43.0646,81672.0
2017-12-18 11:30:00,49.2,49.22,49.15,49.17,55314.0,43.0558,43.0733,43.0121,43.0296,55314.0
2017-12-18 12:00:00,49.18,49.23,49.15,49.22,76241.0,43.0383,43.0821,43.0121,43.0733,76241.0
2017-12-18 12:30:00,49.22,49.23,49.15,49.16,78281.0,43.0733,43.0821,43.0121,43.0208,78281.0
2017-12-18 13:00:00,49.17,49.22,49.15,49.19,56385.0,43.0296,43.0733,43.0121,43.0471,56385.0
2017-12-18 13:30:00,49.18,49.28,49.18,49.25,65475.0,43.0383,43.1258,43.0383,43.0996,65475.0
2017-12-18 14:00:00,49.25,49.26,49.19,49.25,76507.0,43.0996,43.1083,43.0471,43.0996,76507.0
2017-12-18 14:30:00,49.25,49.3,49.18,49.3,93358.0,43.0996,43.1433,43.0383,43.1433,93358.0
2017-12-18 15:00:00,49.3,49.32,49.25,49.31,147687.0,43.1433,43.1608,43.0996,43.1521,147687.0
2017-12-18 15:30:00,49.31,49.45,49.29,49.39,670817.0,43.1521,43.2746,43.1346,43.2221,670817.0
2017-12-19 09:30:00,49.38,49.85,49.35,49.79,117561.0,43.2134,43.6247,43.1871,43.5722,117561.0
2017-12-19 10:00:00,49.79,49.87,49.72,49.85,106076.0,43.5722,43.6422,43.5109,43.6247,106076.0
2017-12-19 10:30:00,49.85,49.94,49.7,49.9,108881.0,43.6247,43.7034,43.4934,43.6684,108881.0
2017-12-19 11:00:00,49.89,49.92,49.75,49.78,138220.0,43.6597,43.6859,43.5372,43.5634,138220.0
2017-12-19 11:30:00,49.77,49.79,49.65,49.68,136878.0,43.5547,43.5722,43.4496,43.4759,136878.0
2017-12-19 12:00:00,49.68,49.71,49.63,49.71,83429.0,43.4759,43.5021,43.4321,43.5021,83429.0
2017-12-19 12:30:00,49.7,49.85,49.63,49.82,92248.0,43.4934,43.6247,43.4321,43.5984,92248.0
2017-12-19 13:00:00,49.81,49.86,49.66,49.69,83415.0,43.5897,43.6334,43.4584,43.4846,83415.0
2017-12-19 13:30:00,49.69,49.7,49.63,49.67,79057.0,43.4846,43.4934,43.4321,43.4671,79057.0
2017-12-19 14:00:00,49.67,49.72,49.65,49.69,83684.0,43.4671,43.5109,43.4496,43.4846,83684.0
2017-12-19 14:30:00,49.69,49.71,49.57,49.6,103627.0,43.4846,43.5021,43.3796,43.4059,103627.0
2017-12-19 15:00:00,49.6,49.65,49.57,49.63,129233.0,43.4059,43.4496,43.3796,43.4321,129233.0
2017-12-19 15:30:00,49.63,49.73,49.63,49.67,584159.0,43.4321,43.5196,43.4321,43.4671,584159.0
2017-12-20 09:30:00,49.27,49.58,49.07,49.18,238558.0,43.1171,43.3884,42.9421,43.0383,238558.0
2017-12-20 10:00:00,49.19,49.29,49.05,49.19,138158.0,43.0471,43.1346,42.9246,43.0471,138158.0
2017-12-20 10:30:00,49.19,49.23,49.11,49.2,137694.0,43.0471,43.0821,42.9771,43.0558,137694.0
2017-12-20 11:00:00,49.2,49.24,49.14,49.16,265590.0,43.0558,43.0908,43.0033,43.0208,265590.0
2017-12-20 11:30:00,49.17,49.2,49.09,49.14,89221.0,43.0296,43.0558,42.9596,43.0033,89221.0
2017-12-20 12:00:00,49.14,49.17,49.11,49.13,85444.0,43.0033,43.0296,42.9771,42.9946,85444.0
2017-12-20 12:30:00,49.14,49.16,48.95,48.98,114068.0,43.0033,43.0208,42.8371,42.8633,114068.0
2017-12-20 13:00:00,48.99,49.09,48.94,49.04,196642.0,42.8721,42.9596,42.8283,42.9158,196642.0
2017-12-20 13:30:00,49.04,49.06,48.78,48.82,168586.0,42.9158,42.9333,42.6883,42.7233,168586.0
2017-12-20 14:00:00,48.82,48.82,48.62,48.77,155904.0,42.7233,42.7233,42.5483,42.6795,155904.0
2017-12-20 14:30:00,48.77,48.77,48.67,48.7,111456.0,42.6795,42.6795,42.592,42.6183,111456.0
2017-12-20 15:00:00,48.7,48.72,48.61,48.61,196289.0,42.6183,42.6358,42.5395,42.5395,196289.0
2017-12-20 15:30:00,48.61,48.62,48.45,48.5,660341.0,42.5395,42.5483,42.3995,42.4433,660341.0
2017-12-21 09:30:00,48.87,49.27,48.79,49.02,132451.0,42.767,43.1171,42.697,42.8983,132451.0
2017-12-21 10:00:00,49.01,49.03,48.84,48.89,147884.0,42.8896,42.9071,42.7408,42.7845,147884.0
2017-12-21 10:30:00,48.89,49.01,48.83,48.86,364477.0,42.7845,42.8896,42.732,42.7583,364477.0
2017-12-21 11:00:00,48.86,48.91,48.63,48.69,154533.0,42.7583,42.8021,42.557,42.6095,154533.0
2017-12-21 11:30:00,48.69,48.69,48.48,48.59,186708.0,42.6095,42.6095,42.4257,42.522,186708.0
2017-12-21 12:00:00,48.61,48.63,48.51,48.52,89994.0,42.5395,42.557,42.452,42.4608,89994.0
2017-12-21 12:30:00,48.52,48.57,48.4,48.55,122441.0,42.4608,42.5045,42.3557,42.487,122441.0
2017-12-21 13:00:00,48.54,48.57,48.51,48.55,63035.0,42.4783,42.5045,42.452,42.487,63035.0
2017-12-21 13:30:00,48.55,48.64,48.5,48.63,79225.0,42.487,42.5658,42.4433,42.557,79225.0
2017-12-21 14:00:00,48.63,48.67,48.57,48.66,155589.0,42.557,42.592,42.5045,42.5833,155589.0
2017-12-21 14:30:00,48.66,48.8,48.61,48.8,152379.0,42.5833,42.7058,42.5395,42.7058,152379.0
2017-12-21 15:00:00,48.8,48.87,48.78,48.84,137891.0,42.7058,42.767,42.6883,42.7408,137891.0
2017-12-21 15:30:00,48.84,48.85,48.62,48.72,363704.0,42.7408,42.7495,42.5483,42.6358,363704.0
2017-12-22 09:30:00,48.72,49.0,48.65,48.93,76398.0,42.6358,42.8808,42.5745,42.8196,76398.0
2017-12-22 10:00:00,48.9,49.02,48.88,48.93,64873.0,42.7933,42.8983,42.7758,42.8196,64873.0
2017-12-22 10:30:00,48.92,49.02,48.83,48.97,59447.0,42.8108,42.8983,42.732,42.8546,59447.0
2017-12-22 11:00:00,48.97,49.17,48.9,49.13,62040.0,42.8546,43.0296,42.7933,42.9946,62040.0
2017-12-22 11:30:00,49.12,49.12,48.99,49.06,56432.0,42.9858,42.9858,42.8721,42.9333,56432.0
2017-12-22 12:00:00,49.06,49.1,49.02,49.1,51049.0,42.9333,42.9683,42.8983,42.9683,51049.0
2017-12-22 12:30:00,49.1,49.11,49.04,49.08,55996.0,42.9683,42.9771,42.9158,42.9508,55996.0
2017-12-22 13:00:00,49.09,49.17,49.08,49.16,47171.0,42.9596,43.0296,42.9508,43.0208,47171.0
2017-12-22 13:30:00,49.17,49.25,49.16,49.16,50257.0,43.0296,43.0996,43.0208,43.0208,50257.0
2017-12-22 14:00:00,49.16,49.2,49.13,49.17,52064.0,43.0208,43.0558,42.9946,43.0296,52064.0
2017-12-22 14:30:00,49.17,49.18,49.11,49.13,64468.0,43.0296,43.0383,42.9771,42.9946,64468.0
2017-12-22 15:00:00,49.13,49.16,49.02,49.05,104031.0,42.9946,43.0208,42.8983,42.9246,104031.0
2017-12-22 15:30:00,49.05,49.17,49.04,49.09,258618.0,42.9246,43.0296,42.9158,42.9596,258618.0
2017-12-26 09:30:00,49.03,49.5,49.0,49.46,74346.0,42.9071,43.3184,42.8808,43.2834,74346.0
2017-12-26 10:00:00,49.47,49.47,49.32,49.33,42265.0,43.2921,43.2921,43.1608,43.1696,42265.0
2017-12-26 10:30:00,49.35,49.35,49.23,49.3,49744.0,43.1871,43.1871,43.0821,43.1433,49744.0
2017-12-26 11:00:00,49.31,49.34,49.26,49.29,41104.0,43.1521,43.1784,43.1083,43.1346,41104.0
2017-12-26 11:30:00,49.3,49.34,49.27,49.34,37690.0,43.1433,43.1784,43.1171,43.1784,37690.0
2017-12-26 12:00:00,49.34,49.34,49.23,49.32,35027.0,43.1784,43.1784,43.0821,43.1608,35027.0
2017-12-26 12:30:00,49.33,49.33,49.25,49.26,34723.0,43.1696,43.1696,43.0996,43.1083,34723.0
2017-12-26 13:00:00,49.26,49.28,49.22,49.24,31432.0,43.1083,43.1258,43.0733,43.0908,31432.0
2017-12-26 13:30:00,49.22,49.23,49.17,49.18,38064.0,43.0733,43.0821,43.0296,43.0383,38064.0
2017-12-26 14:00:00,49.19,49.2,49.16,49.19,46409.0,43.0471,43.0558,43.0208,43.0471,46409.0
2017-12-26 14:30:00,49.2,49.23,49.18,49.2,47964.0,43.0558,43.0821,43.0383,43.0558,47964.0
2017-12-26 15:00:00,49.21,49.21,49.18,49.19,65376.0,43.0646,43.0646,43.0383,43.0471,65376.0
2017-12-26 15:30:00,49.18,49.21,49.12,49.15,154839.0,43.0383,43.0646,42.9858,43.0121,154839.0
2017-12-27 09:30:00,49.4,49.54,49.27,49.44,77853.0,43.2309,43.3534,43.1171,43.2659,77853.0
2017-12-27 10:00:00,49.44,49.47,49.35,49.39,103885.0,43.2659,43.2921,43.1871,43.2221,103885.0
2017-12-27 10:30:00,49.39,49.55,49.35,49.54,95660.0,43.2221,43.3621,43.1871,43.3534,95660.0
2017-12-27 11:00:00,49.55,49.57,49.46,49.47,53075.0,43.3621,43.3796,43.2834,43.2921,53075.0
2017-12-27 11:30:00,49.45,49.48,49.4,49.44,47343.0,43.2746,43.3009,43.2309,43.2659,47343.0
2017-12-27 12:00:00,49.43,49.48,49.35,49.39,69408.0,43.2571,43.3009,43.1871,43.2221,69408.0
2017-12-27 12:30:00,49.4,49.4,49.18,49.27,55800.0,43.2309,43.2309,43.0383,43.1171,55800.0
2017-12-27 13:00:00,49.27,49.31,49.2,49.23,30401.0,43.1171,43.1521,43.0558,43.0821,30401.0
2017-12-27 13:30:00,49.23,49.33,49.22,49.31,43252.0,43.0821,43.1696,43.0733,43.1521,43252.0
2017-12-27 14:00:00,49.32,49.43,49.3,49.4,72406.0,43.1608,43.2571,43.1433,43.2309,72406.0
2017-12-27 14:30:00,49.41,49.42,49.31,49.38,56727.0,43.2396,43.2484,43.1521,43.2134,56727.0
2017-12-27 15:00:00,49.37,49.4,49.32,49.32,65097.0,43.2046,43.2309,43.1608,43.1608,65097.0
2017-12-27 15:30:00,49.33,49.33,49.19,49.22,290590.0,43.1696,43.1696,43.0471,43.0733,290590.0
2017-12-28 09:30:00,49.19,49.36,49.13,49.21,92631.0,43.0471,43.1959,42.9946,43.0646,92631.0
2017-12-28 10:00:00,49.22,49.24,49.07,49.07,82612.0,43.0733,43.0908,42.9421,42.9421,82612.0
2017-12-28 10:30:00,49.09,49.21,49.08,49.1,59402.0,42.9596,43.0646,42.9508,42.9683,59402.0
2017-12-28 11:00:00,49.09,49.16,49.08,49.13,48665.0,42.9596,43.0208,42.9508,42.9946,48665.0
2017-12-28 11:30:00,49.14,49.18,49.13,49.16,77269.0,43.0033,43.0383,42.9946,43.0208,77269.0
2017-12-28 12:00:00,49.17,49.28,49.16,49.16,39556.0,43.0296,43.1258,43.0208,43.0208,39556.0
2017-12-28 12:30:00,49.18,49.22,49.16,49.22,23965.0,43.0383,43.0733,43.0208,43.0733,23965.0
2017-12-28 13:00:00,49.22,49.28,49.21,49.22,33656.0,43.0733,43.1258,43.0646,43.0733,33656.0
2017-12-28 13:30:00,49.22,49.26,49.18,49.18,40360.0,43.0733,43.1083,43.0383,43.0383,40360.0
2017-12-28 14:00:00,49.19,49.31,49.18,49.26,52060.0,43.0471,43.1521,43.0383,43.1083,52060.0
2017-12-28 14:30:00,49.27,49.28,49.22,49.25,44376.0,43.1171,43.1258,43.0733,43.0996,44376.0
2017-12-28 15:00:00,49.25,49.39,49.24,49.34,73261.0,43.0996,43.2221,43.0908,43.1784,73261.0
2017-12-28 15:30:00,49.35,49.48,49.32,49.44,362247.0,43.1871,43.3009,43.1608,43.2659,362247.0
2017-12-29 09:30:00,49.49,49.66,49.38,49.66,50532.0,43.3096,43.4584,43.2134,43.4584,50532.0
2017-12-29 10:00:00,49.64,49.75,49.54,49.71,59245.0,43.4409,43.5372,43.3534,43.5021,59245.0
2017-12-29 10:30:00,49.7,49.74,49.65,49.73,51730.0,43.4934,43.5284,43.4496,43.5196,51730.0
2017-12-29 11:00:00,49.73,49.76,49.63,49.69,51793.0,43.5196,43.5459,43.4321,43.4846,51793.0
2017-12-29 11:30:00,49.7,49.71,49.63,49.66,46050.0,43.4934,43.5021,43.4321,43.4584,46050.0
2017-12-29 12:00:00,49.66,49.68,49.58,49.59,41697.0,43.4584,43.4759,43.3884,43.3971,41697.0
2017-12-29 12:30:00,49.59,49.66,49.58,49.6,35594.0,43.3971,43.4584,43.3884,43.4059,35594.0
2017-12-29 13:00:00,49.6,49.63,49.59,49.62,32680.0,43.4059,43.4321,43.3971,43.4234,32680.0
2017-12-29 13:30:00,49.62,49.62,49.52,49.54,54390.0,43.4234,43.4234,43.3359,43.3534,54390.0
2017-12-29 14:00:00,49.54,49.58,49.53,49.55,44448.0,43.3534,43.3884,43.3446,43.3621,44448.0
2017-12-29 14:30:00,49.55,49.56,49.47,49.56,53542.0,43.3621,43.3709,43.2921,43.3709,53542.0
2017-12-29 15:00:00,49.56,49.56,49.46,49.54,64366.0,43.3709,43.3709,43.2834,43.3534,64366.0
2017-12-29 15:30:00,49.54,49.54,49.28,49.31,310188.0,43.3534,43.3534,43.1258,43.1521,310188.0
2018-01-02 09:30:00,49.49,49.81,49.18,49.4,89440.0,43.3096,43.5897,43.0383,43.2309,89440.0
2018-01-02 10:00:00,49.41,49.53,49.36,49.39,83188.0,43.2396,43.3446,43.1959,43.2221,83188.0
2018-01-02 10:30:00,49.4,49.45,49.26,49.4,126056.0,43.2309,43.2746,43.1083,43.2309,126056.0
2018-01-02 11:00:00,49.39,49.56,49.37,49.54,78299.0,43.2221,43.3709,43.2046,43.3534,78299.0
2018-01-02 11:30:00,49.55,49.55,49.44,49.53,72171.0,43.3621,43.3621,43.2659,43.3446,72171.0
2018-01-02 12:00:00,49.53,49.6,49.48,49.53,90672.0,43.3446,43.4059,43.3009,43.3446,90672.0
2018-01-02 12:30:00,49.52,49.54,49.45,49.45,63801.0,43.3359,43.3534,43.2746,43.2746,63801.0
2018-01-02 13:00:00,49.46,49.58,49.44,49.5,84712.0,43.2834,43.3884,43.2659,43.3184,84712.0
2018-01-02 13:30:00,49.5,49.55,49.46,49.47,72084.0,43.3184,43.3621,43.2834,43.2921,72084.0
2018-01-02 14:00:00,49.48,49.52,49.44,49.47,113323.0,43.3009,43.3359,43.2659,43.2921,113323.0
2018-01-02 14:30:00,49.46,49.5,49.38,49.41,103645.0,43.2834,43.3184,43.2134,43.2396,103645.0
2018-01-02 15:00:00,49.41,49.47,49.36,49.42,97226.0,43.2396,43.2921,43.1959,43.2484,97226.0
2018-01-02 15:30:00,49.41,49.47,49.34,49.42,303204.0,43.2396,43.2921,43.1784,43.2484,303204.0
2018-01-03 09:30:00,49.47,49.49,49.27,49.35,95987.0,43.2921,43.3096,43.1171,43.1871,95987.0
2018-01-03 10:00:00,49.37,49.48,49.3,49.48,55917.0,43.2046,43.3009,43.1433,43.3009,55917.0
2018-01-03 10:30:00,49.47,49.49,49.32,49.33,91099.0,43.2921,43.3096,43.1608,43.1696,91099.0
2018-01-03 11:00:00,49.34,49.38,49.28,49.31,75856.0,43.1784,43.2134,43.1258,43.1521,75856.0
2018-01-03 11:30:00,49.33,49.44,49.29,49.4,55804.0,43.1696,43.2659,43.1346,43.2309,55804.0
2018-01-03 12:00:00,49.39,49.48,49.38,49.46,60394.0,43.2221,43.3009,43.2134,43.2834,60394.0
2018-01-03 12:30:00,49.45,49.54,49.43,49.5,64087.0,43.2746,43.3534,43.2571,43.3184,64087.0
2018-01-03 13:00:00,49.5,49.51,49.44,49.46,49307.0,43.3184,43.3271,43.2659,43.2834,49307.0
2018-01-03 13:30:00,49.46,49.47,49.38,49.41,69147.0,43.2834,43.2921,43.2134,43.2396,69147.0
2018-01-03 14:00:00,49.42,49.5,49.4,49.48,67637.0,43.2484,43.3184,43.2309,43.3009,67637.0
2018-01-03 14:30:00,49.48,49.51,49.41,49.43,76741.0,43.3009,43.3271,43.2396,43.2571,76741.0
2018-01-03 15:00:00,49.43,49.53,49.42,49.51,109904.0,43.2571,43.3446,43.2484,43.3271,109904.0
2018-01-03 15:30:00,49.51,49.55,49.45,49.46,303652.0,43.3271,43.3621,43.2746,43.2834,303652.0
2018-01-04 09:30:00,49.54,49.71,49.44,49.68,89113.0,43.3534,43.5021,43.2659,43.4759,89113.0
2018-01-04 10:00:00,49.69,49.85,49.63,49.83,46995.0,43.4846,43.6247,43.4321,43.6072,46995.0
2018-01-04 10:30:00,49.82,49.82,49.72,49.78,129010.0,43.5984,43.5984,43.5109,43.5634,129010.0
2018-01-04 11:00:00,49.78,49.79,49.7,49.77,106066.0,43.5634,43.5722,43.4934,43.5547,106066.0
2018-01-04 11:30:00,49.76,49.76,49.63,49.7,58371.0,43.5459,43.5459,43.4321,43.4934,58371.0
2018-01-04 12:00:00,49.71,49.73,49.65,49.66,46111.0,43.5021,43.5196,43.4496,43.4584,46111.0
2018-01-04 12:30:00,49.68,49.68,49.62,49.64,50236.0,43.4759,43.4759,43.4234,43.4409,50236.0
2018-01-04 13:00:00,49.66,49.71,49.64,49.7,46054.0,43.4584,43.5021,43.4409,43.4934,46054.0
2018-01-04 13:30:00,49.7,49.7,49.67,49.69,55836.0,43.4934,43.4934,43.4671,43.4846,55836.0
2018-01-04 14:00:00,49.69,49.7,49.64,49.65,78734.0,43.4846,43.4934,43.4409,43.4496,78734.0
2018-01-04 14:30:00,49.64,49.69,49.64,49.68,84246.0,43.4409,43.4846,43.4409,43.4759,84246.0
2018-01-04 15:00:00,49.68,49.7,49.59,49.66,106663.0,43.4759,43.4934,43.3971,43.4584,106663.0
2018-01-04 15:30:00,49.66,49.67,49.52,49.57,206941.0,43.4584,43.4671,43.3359,43.3796,206941.0
2018-01-05 09:30:00,49.72,49.83,49.47,49.57,79572.0,43.5109,43.6072,43.2921,43.3796,79572.0
2018-01-05 10:00:00,49.57,49.72,49.57,49.61,101010.0,43.3796,43.5109,43.3796,43.4146,101010.0
2018-01-05 10:30:00,49.61,49.71,49.6,49.61,87855.0,43.4146,43.5021,43.4059,43.4146,87855.0
2018-01-05 11:00:00,49.62,49.72,49.59,49.72,60784.0,43.4234,43.5109,43.3971,43.5109,60784.0
2018-01-05 11:30:00,49.72,49.74,49.6,49.69,60309.0,43.5109,43.5284,43.4059,43.4846,60309.0
2018-01-05 12:00:00,49.7,49.7,49.56,49.58,57418.0,43.4934,43.4934,43.3709,43.3884,57418.0
2018-01-05 12:30:00,49.58,49.58,49.39,49.42,73803.0,43.3884,43.3884,43.2221,43.2484,73803.0
2018-01-05 13:00:00,49.42,49.45,49.38,49.39,44518.0,43.2484,43.2746,43.2134,43.2221,44518.0
2018-01-05 13:30:00,49.39,49.39,49.32,49.34,63268.0,43.2221,43.2221,43.1608,43.1784,63268.0
2018-01-05 14:00:00,49.34,49.45,49.31,49.44,128705.0,43.1784,43.2746,43.1521,43.2659,128705.0
2018-01-05 14:30:00,49.44,49.46,49.37,49.39,108262.0,43.2659,43.2834,43.2046,43.2221,108262.0
2018-01-05 15:00:00,49.39,49.4,49.3,49.36,116217.0,43.2221,43.2309,43.1433,43.1959,116217.0
2018-01-05 15:30:00,49.35,49.46,49.24,49.4,707327.0,43.1871,43.2834,43.0908,43.2309,707327.0
2018-01-08 09:30:00,49.42,49.61,49.38,49.57,60371.0,43.2484,43.4146,43.2134,43.3796,60371.0
2018-01-08 10:00:00,49.57,49.69,49.51,49.66,77123.0,43.3796,43.4846,43.3271,43.4584,77123.0
2018-01-08 10:30:00,49.68,49.68,49.57,49.6,53896.0,43.4759,43.4759,43.3796,43.4059,53896.0
2018-01-08 11:00:00,49.61,49.71,49.59,49.69,70165.0,43.4146,43.5021,43.3971,43.4846,70165.0
2018-01-08 11:30:00,49.69,49.74,49.66,49.7,55852.0,43.4846,43.5284,43.4584,43.4934,55852.0
2018-01-08 12:00:00,49.7,49.86,49.7,49.86,43815.0,43.4934,43.6334,43.4934,43.6334,43815.0
2018-01-08 12:30:00,49.85,49.86,49.69,49.69,114949.0,43.6247,43.6334,43.4846,43.4846,114949.0
2018-01-08 13:00:00,49.71,49.76,49.69,49.75,51469.0,43.5021,43.5459,43.4846,43.5372,51469.0
2018-01-08 13:30:00,49.75,49.78,49.71,49.75,46105.0,43.5372,43.5634,43.5021,43.5372,46105.0
2018-01-08 14:00:00,49.76,49.77,49.7,49.76,63702.0,43.5459,43.5547,43.4934,43.5459,63702.0
2018-01-08 14:30:00,49.76,49.76,49.68,49.76,65260.0,43.5459,43.5459,43.4759,43.5459,65260.0
2018-01-08 15:00:00,49.75,49.75,49.59,49.66,102155.0,43.5372,43.5372,43.3971,43.4584,102155.0
2018-01-08 15:30:00,49.65,49.73,49.63,49.65,289945.0,43.4496,43.5196,43.4321,43.4496,289945.0
2018-01-09 09:30:00,49.62,49.72,49.35,49.46,128463.0,43.4234,43.5109,43.1871,43.2834,128463.0
2018-01-09 10:00:00,49.45,49.47,49.34,49.38,129960.0,43.2746,43.2921,43.1784,43.2134,129960.0
2018-01-09 10:30:00,49.38,49.39,49.2,49.24,119874.0,43.2134,43.2221,43.0558,43.0908,119874.0
2018-01-09 11:00:00,49.24,49.26,49.16,49.18,86285.0,43.0908,43.1083,43.0208,43.0383,86285.0
2018-01-09 11:30:00,49.19,49.24,49.15,49.22,163658.0,43.0471,43.0908,43.0121,43.0733,163658.0
2018-01-09 12:00:00,49.22,49.22,49.13,49.15,41216.0,43.0733,43.0733,42.9946,43.0121,41216.0
2018-01-09 12:30:00,49.14,49.22,49.14,49.18,60351.0,43.0033,43.0733,43.0033,43.0383,60351.0
2018-01-09 13:00:00,49.18,49.22,49.14,49.19,47860.0,43.0383,43.0733,43.0033,43.0471,47860.0
2018-01-09 13:30:00,49.19,49.21,49.16,49.2,49354.0,43.0471,43.0646,43.0208,43.0558,49354.0
2018-01-09 14:00:00,49.2,49.22,49.12,49.13,125532.0,43.0558,43.0733,42.9858,42.9946,125532.0
2018-01-09 14:30:00,49.13,49.15,49.09,49.12,186717.0,42.9946,43.0121,42.9596,42.9858,186717.0
2018-01-09 15:00:00,49.12,49.15,49.09,49.09,114169.0,42.9858,43.0121,42.9596,42.9596,114169.0
2018-01-09 15:30:00,49.09,49.11,48.93,48.97,706065.0,42.9596,42.9771,42.8196,42.8546,706065.0
2018-01-10 09:30:00,48.92,48.96,48.65,48.74,164200.0,42.8108,42.8458,42.5745,42.6533,164200.0
2018-01-10 10:00:00,48.74,48.84,48.68,48.84,119934.0,42.6533,42.7408,42.6008,42.7408,119934.0
2018-01-10 10:30:00,48.84,48.87,48.73,48.77,98009.0,42.7408,42.767,42.6445,42.6795,98009.0
2018-01-10 11:00:00,48.77,48.79,48.69,48.73,99546.0,42.6795,42.697,42.6095,42.6445,99546.0
2018-01-10 11:30:00,48.72,48.76,48.62,48.66,101912.0,42.6358,42.6708,42.5483,42.5833,101912.0
2018-01-10 12:00:00,48.66,48.67,48.6,48.65,144523.0,42.5833,42.592,42.5308,42.5745,144523.0
2018-01-10 12:30:00,48.66,48.78,48.62,48.78,253022.0,42.5833,42.6883,42.5483,42.6883,253022.0
2018-01-10 13:00:00,48.79,48.87,48.76,48.78,99539.0,42.697,42.767,42.6708,42.6883,99539.0
2018-01-10 13:30:00,48.78,48.84,48.76,48.78,62419.0,42.6883,42.7408,42.6708,42.6883,62419.0
2018-01-10 14:00:00,48.78,48.8,48.68,48.71,76735.0,42.6883,42.7058,42.6008,42.627,76735.0
2018-01-10 14:30:00,48.71,48.76,48.69,48.72,65482.0,42.627,42.6708,42.6095,42.6358,65482.0
2018-01-10 15:00:00,48.72,48.74,48.59,48.65,106935.0,42.6358,42.6533,42.522,42.5745,106935.0
2018-01-10 15:30:00,48.65,48.75,48.62,48.66,337679.0,42.5745,42.662,42.5483,42.5833,337679.0
2018-01-11 09:30:00,48.72,48.9,48.67,48.79,76018.0,42.6358,42.7933,42.592,42.697,76018.0
2018-01-11 10:00:00,48.79,48.85,48.65,48.66,55416.0,42.697,42.7495,42.5745,42.5833,55416.0
2018-01-11 10:30:00,48.67,48.69,48.56,48.63,63969.0,42.592,42.6095,42.4958,42.557,63969.0
2018-01-11 11:00:00,48.62,48.67,48.47,48.5,91609.0,42.5483,42.592,42.417,42.4433,91609.0
2018-01-11 11:30:00,48.51,48.53,48.4,48.42,137288.0,42.452,42.4695,42.3557,42.3732,137288.0
2018-01-11 12:00:00,48.42,48.45,48.33,48.36,78651.0,42.3732,42.3995,42.2945,42.3207,78651.0
2018-01-11 12:30:00,48.37,48.44,48.33,48.39,135725.0,42.3295,42.3907,42.2945,42.347,135725.0
2018-01-11 13:00:00,48.4,48.44,48.36,48.36,76139.0,42.3557,42.3907,42.3207,42.3207,76139.0
2018-01-11 13:30:00,48.37,48.4,48.3,48.36,146607.0,42.3295,42.3557,42.2682,42.3207,146607.0
2018-01-11 14:00:00,48.36,48.37,48.22,48.3,175354.0,42.3207,42.3295,42.1982,42.2682,175354.0
2018-01-11 14:30:00,48.3,48.35,48.27,48.3,268587.0,42.2682,42.312,42.242,42.2682,268587.0
2018-01-11 15:00:00,48.32,48.82,48.3,48.72,282813.0,42.2857,42.7233,42.2682,42.6358,282813.0
2018-01-11 15:30:00,48.72,48.75,48.62,48.64,532561.0,42.6358,42.662,42.5483,42.5658,532561.0
2018-01-12 09:30:00,48.93,49.07,48.8,48.88,153660.0,42.8196,42.9421,42.7058,42.7758,153660.0
2018-01-12 10:00:00,48.91,48.91,48.67,48.81,123711.0,42.8021,42.8021,42.592,42.7145,123711.0
2018-01-12 10:30:00,48.78,49.03,48.76,49.02,135854.0,42.6883,42.9071,42.6708,42.8983,135854.0
2018-01-12 11:00:00,49.02,49.04,48.78,48.87,100646.0,42.8983,42.9158,42.6883,42.767,100646.0
2018-01-12 11:30:00,48.86,48.98,48.83,48.96,76782.0,42.7583,42.8633,42.732,42.8458,76782.0
2018-01-12 12:00:00,48.97,48.97,48.93,48.96,38938.0,42.8546,42.8546,42.8196,42.8458,38938.0
2018-01-12 12:30:00,48.95,48.98,48.92,48.96,51481.0,42.8371,42.8633,42.8108,42.8458,51481.0
2018-01-12 13:00:00,48.96,48.98,48.92,48.97,46324.0,42.8458,42.8633,42.8108,42.8546,46324.0
2018-01-12 13:30:00,48.97,49.04,48.96,49.04,60685.0,42.8546,42.9158,42.8458,42.9158,60685.0
2018-01-12 14:00:00,49.04,49.04,49.0,49.02,90111.0,42.9158,42.9158,42.8808,42.8983,90111.0
2018-01-12 14:30:00,49.03,49.03,48.95,49.0,58613.0,42.9071,42.9071,42.8371,42.8808,58613.0
2018-01-12 15:00:00,49.0,49.01,48.77,48.77,145331.0,42.8808,42.8896,42.6795,42.6795,145331.0
2018-01-12 15:30:00,48.77,48.95,48.74,48.86,384389.0,42.6795,42.8371,42.6533,42.7583,384389.0
2018-01-16 09:30:00,49.02,49.13,48.89,48.94,55999.0,42.8983,42.9946,42.7845,42.8283,55999.0
2018-01-16 10:00:00,48.95,48.97,48.86,48.88,59261.0,42.8371,42.8546,42.7583,42.7758,59261.0
2018-01-16 10:30:00,48.88,48.94,48.76,48.8,91084.0,42.7758,42.8283,42.6708,42.7058,91084.0
2018-01-16 11:00:00,48.8,48.92,48.78,48.92,63823.0,42.7058,42.8108,42.6883,42.8108,63823.0
2018-01-16 11:30:00,48.91,48.95,48.82,48.82,69186.0,42.8021,42.8371,42.7233,42.7233,69186.0
2018-01-16 12:00:00,48.82,48.92,48.82,48.89,59263.0,42.7233,42.8108,42.7233,42.7845,59263.0
2018-01-16 12:30:00,48.9,48.91,48.79,48.84,84438.0,42.7933,42.8021,42.697,42.7408,84438.0
2018-01-16 13:00:00,48.83,48.86,48.6,48.65,74760.0,42.732,42.7583,42.5308,42.5745,74760.0
2018-01-16 13:30:00,48.63,48.68,48.48,48.51,69446.0,42.557,42.6008,42.4257,42.452,69446.0
2018-01-16 14:00:00,48.52,48.52,48.34,48.34,86036.0,42.4608,42.4608,42.3032,42.3032,86036.0
2018-01-16 14:30:00,48.36,48.39,48.19,48.29,111649.0,42.3207,42.347,42.172,42.2595,111649.0
2018-01-16 15:00:00,48.3,48.52,48.3,48.52,137805.0,42.2682,42.4608,42.2682,42.4608,137805.0
2018-01-16 15:30:00,48.52,48.54,48.38,48.43,568183.0,42.4608,42.4783,42.3382,42.382,568183.0
2018-01-17 09:30:00,48.79,48.79,48.63,48.65,134161.0,42.697,42.697,42.557,42.5745,134161.0
2018-01-17 10:00:00,48.66,48.72,48.62,48.69,92132.0,42.5833,42.6358,42.5483,42.6095,92132.0
2018-01-17 10:30:00,48.69,48.72,48.66,48.69,79882.0,42.6095,42.6358,42.5833,42.6095,79882.0
2018-01-17 11:00:00,48.69,48.72,48.66,48.7,62126.0,42.6095,42.6358,42.5833,42.6183,62126.0
2018-01-17 11:30:00,48.69,48.7,48.65,48.68,61046.0,42.6095,42.6183,42.5745,42.6008,61046.0
2018-01-17 12:00:00,48.68,48.69,48.66,48.69,72331.0,42.6008,42.6095,42.5833,42.6095,72331.0
2018-01-17 12:30:00,48.68,48.77,48.68,48.75,94777.0,42.6008,42.6795,42.6008,42.662,94777.0
2018-01-17 13:00:00,48.76,48.78,48.72,48.75,71434.0,42.6708,42.6883,42.6358,42.662,71434.0
2018-01-17 13:30:00,48.75,48.78,48.72,48.76,60081.0,42.662,42.6883,42.6358,42.6708,60081.0
2018-01-17 14:00:00,48.76,48.81,48.74,48.77,83890.0,42.6708,42.7145,42.6533,42.6795,83890.0
2018-01-17 14:30:00,48.78,48.81,48.75,48.78,104769.0,42.6883,42.7145,42.662,42.6883,104769.0
2018-01-17 15:00:00,48.76,48.81,48.62,48.68,169401.0,42.6708,42.7145,42.5483,42.6008,169401.0
2018-01-17 15:30:00,48.69,48.71,48.46,48.5,408350.0,42.6095,42.627,42.4082,42.4433,408350.0
2018-01-18 09:30:00,48.38,48.76,48.38,48.63,48599.0,42.3382,42.6708,42.3382,42.557,48599.0
2018-01-18 10:00:00,48.61,48.71,48.54,48.6,45833.0,42.5395,42.627,42.4783,42.5308,45833.0
2018-01-18 10:30:00,48.57,48.61,48.54,48.58,53091.0,42.5045,42.5395,42.4783,42.5133,53091.0
2018-01-18 11:00:00,48.58,48.61,48.54,48.57,97598.0,42.5133,42.5395,42.4783,42.5045,97598.0
2018-01-18 11:30:00,48.57,48.61,48.53,48.58,63630.0,42.5045,42.5395,42.4695,42.5133,63630.0
2018-01-18 12:00:00,48.56,48.61,48.55,48.61,41136.0,42.4958,42.5395,42.487,42.5395,41136.0
2018-01-18 12:30:00,48.61,48.8,48.59,48.78,64066.0,42.5395,42.7058,42.522,42.6883,64066.0
2018-01-18 13:00:00,48.78,48.78,48.7,48.74,58013.0,42.6883,42.6883,42.6183,42.6533,58013.0
2018-01-18 13:30:00,48.74,48.74,48.67,48.73,79903.0,42.6533,42.6533,42.592,42.6445,79903.0
2018-01-18 14:00:00,48.73,48.84,48.71,48.81,94920.0,42.6445,42.7408,42.627,42.7145,94920.0
2018-01-18 14:30:00,48.82,48.88,48.78,48.8,84972.0,42.7233,42.7758,42.6883,42.7058,84972.0
2018-01-18 15:00:00,48.8,48.84,48.75,48.8,128492.0,42.7058,42.7408,42.662,42.7058,128492.0
2018-01-18 15:30:00,48.8,48.81,48.73,48.75,288187.0,42.7058,42.7145,42.6445,42.662,288187.0
2018-01-19 09:30:00,49.02,49.46,49.02,49.25,220305.0,42.8983,43.2834,42.8983,43.0996,220305.0
2018-01-19 10:00:00,49.24,49.36,49.07,49.29,146858.0,43.0908,43.1959,42.9421,43.1346,146858.0
2018-01-19 10:30:00,49.29,49.31,49.2,49.2,86294.0,43.1346,43.1521,43.0558,43.0558,86294.0
2018-01-19 11:00:00,49.2,49.21,49.08,49.15,73003.0,43.0558,43.0646,42.9508,43.0121,73003.0
2018-01-19 11:30:00,49.15,49.17,49.07,49.1,49437.0,43.0121,43.0296,42.9421,42.9683,49437.0
2018-01-19 12:00:00,49.1,49.19,49.07,49.17,89317.0,42.9683,43.0471,42.9421,43.0296,89317.0
2018-01-19 12:30:00,49.17,49.17,49.07,49.07,45057.0,43.0296,43.0296,42.9421,42.9421,45057.0
2018-01-19 13:00:00,49.07,49.21,49.07,49.2,37946.0,42.9421,43.0646,42.9421,43.0558,37946.0
2018-01-19 13:30:00,49.2,49.27,49.15,49.23,162736.0,43.0558,43.1171,43.0121,43.0821,162736.0
2018-01-19 14:00:00,49.23,49.23,49.03,49.08,115245.0,43.0821,43.0821,42.9071,42.9508,115245.0
2018-01-19 14:30:00,49.09,49.3,49.09,49.25,109745.0,42.9596,43.1433,42.9596,43.0996,109745.0
2018-01-19 15:00:00,49.25,49.27,49.2,49.25,140105.0,43.0996,43.1171,43.0558,43.0996,140105.0
2018-01-19 15:30:00,49.26,49.27,49.1,49.11,428174.0,43.1083,43.1171,42.9683,42.9771,428174.0
2018-01-22 09:30:00,49.1,49.29,49.02,49.02,47665.0,42.9683,43.1346,42.8983,42.8983,47665.0
2018-01-22 10:00:00,49.03,49.03,48.82,48.88,69654.0,42.9071,42.9071,42.7233,42.7758,69654.0
2018-01-22 10:30:00,48.87,48.92,48.71,48.72,63220.0,42.767,42.8108,42.627,42.6358,63220.0
2018-01-22 11:00:00,48.71,48.74,48.61,48.63,60208.0,42.627,42.6533,42.5395,42.557,60208.0
2018-01-22 11:30:00,48.63,48.8,48.62,48.75,43711.0,42.557,42.7058,42.5483,42.662,43711.0
2018-01-22 12:00:00,48.75,48.77,48.64,48.76,40128.0,42.662,42.6795,42.5658,42.6708,40128.0
2018-01-22 12:30:00,48.75,48.82,48.71,48.77,55041.0,42.662,42.7233,42.627,42.6795,55041.0
2018-01-22 13:00:00,48.77,48.77,48.66,48.68,35950.0,42.6795,42.6795,42.5833,42.6008,35950.0
2018-01-22 13:30:00,48.68,48.69,48.62,48.66,47872.0,42.6008,42.6095,42.5483,42.5833,47872.0
2018-01-22 14:00:00,48.66,48.67,48.55,48.57,64247.0,42.5833,42.592,42.487,42.5045,64247.0
2018-01-22 14:30:00,48.57,48.68,48.54,48.62,78112.0,42.5045,42.6008,42.4783,42.5483,78112.0
2018-01-22 15:00:00,48.63,48.97,48.62,48.97,186316.0,42.557,42.8546,42.5483,42.8546,186316.0
2018-01-22 15:30:00,48.96,49.05,48.9,48.96,470054.0,42.8458,42.9246,42.7933,42.8458,470054.0
2018-01-23 09:30:00,48.82,49.09,48.61,49.03,67351.0,42.7233,42.9596,42.5395,42.9071,67351.0
2018-01-23 10:00:00,49.0,49.08,48.97,49.03,49023.0,42.8808,42.9508,42.8546,42.9071,49023.0
2018-01-23 10:30:00,49.03,49.16,48.99,49.1,60274.0,42.9071,43.0208,42.8721,42.9683,60274.0
2018-01-23 11:00:00,49.1,49.2,49.1,49.12,60088.0,42.9683,43.0558,42.9683,42.9858,60088.0
2018-01-23 11:30:00,49.13,49.13,49.04,49.11,47240.0,42.9946,42.9946,42.9158,42.9771,47240.0
2018-01-23 12:00:00,49.1,49.2,49.1,49.17,43846.0,42.9683,43.0558,42.9683,43.0296,43846.0
2018-01-23 12:30:00,49.17,49.19,49.13,49.15,55518.0,43.0296,43.0471,42.9946,43.0121,55518.0
2018-01-23 13:00:00,49.15,49.19,49.11,49.12,49312.0,43.0121,43.0471,42.9771,42.9858,49312.0
2018-01-23 13:30:00,49.13,49.18,49.09,49.14,43319.0,42.9946,43.0383,42.9596,43.0033,43319.0
2018-01-23 14:00:00,49.15,49.17,49.07,49.09,66086.0,43.0121,43.0296,42.9421,42.9596,66086.0
2018-01-23 14:30:00,49.1,49.18,49.08,49.18,50201.0,42.9683,43.0383,42.9508,43.0383,50201.0
2018-01-23 15:00:00,49.17,49.17,49.0,49.02,94841.0,43.0296,43.0296,42.8808,42.8983,94841.0
2018-01-23 15:30:00,49.01,49.03,48.95,48.99,226185.0,42.8896,42.9071,42.8371,42.8721,226185.0
2018-01-24 09:30:00,49.2,49.37,49.15,49.34,46303.0,43.0558,43.2046,43.0121,43.1784,46303.0
2018-01-24 10:00:00,49.36,49.45,49.32,49.4,71469.0,43.1959,43.2746,43.1608,43.2309,71469.0
2018-01-24 10:30:00,49.39,49.42,49.29,49.3,80391.0,43.2221,43.2484,43.1346,43.1433,80391.0
2018-01-24 11:00:00,49.32,49.37,49.13,49.15,88434.0,43.1608,43.2046,42.9946,43.0121,88434.0
2018-01-24 11:30:00,49.16,49.2,49.06,49.13,66173.0,43.0208,43.0558,42.9333,42.9946,66173.0
2018-01-24 12:00:00,49.15,49.18,49.05,49.08,53048.0,43.0121,43.0383,42.9246,42.9508,53048.0
2018-01-24 12:30:00,49.06,49.09,48.97,49.04,61660.0,42.9333,42.9596,42.8546,42.9158,61660.0
2018-01-24 13:00:00,49.04,49.04,48.57,48.98,209172.0,42.9158,42.9158,42.5045,42.8633,209172.0
2018-01-24 13:30:00,48.98,49.07,48.91,48.98,101464.0,42.8633,42.9421,42.8021,42.8633,101464.0
2018-01-24 14:00:00,48.98,49.07,48.93,49.07,61012.0,42.8633,42.9421,42.8196,42.9421,61012.0
2018-01-24 14:30:00,49.07,49.1,49.02,49.04,91849.0,42.9421,42.9683,42.8983,42.9158,91849.0
2018-01-24 15:00:00,49.04,49.04,48.96,49.0,99983.0,42.9158,42.9158,42.8458,42.8808,99983.0
2018-01-24 15:30:00,49.0,49.02,48.89,48.91,200785.0,42.8808,42.8983,42.7845,42.8021,200785.0
2018-01-25 09:30:00,49.08,49.4,48.82,48.82,112778.0,42.9508,43.2309,42.7233,42.7233,112778.0
2018-01-25 10:00:00,48.86,49.17,48.85,49.08,107003.0,42.7583,43.0296,42.7495,42.9508,107003.0
2018-01-25 10:30:00,49.08,49.24,49.06,49.24,81861.0,42.9508,43.0908,42.9333,43.0908,81861.0
2018-01-25 11:00:00,49.24,49.41,49.2,49.37,123086.0,43.0908,43.2396,43.0558,43.2046,123086.0
2018-01-25 11:30:00,49.38,49.46,49.37,49.44,70941.0,43.2134,43.2834,43.2046,43.2659,70941.0
2018-01-25 12:00:00,49.44,49.57,49.4,49.41,91464.0,43.2659,43.3796,43.2309,43.2396,91464.0
2018-01-25 12:30:00,49.41,49.42,49.33,49.36,49998.0,43.2396,43.2484,43.1696,43.1959,49998.0
2018-01-25 13:00:00,49.36,49.36,49.24,49.25,71407.0,43.1959,43.1959,43.0908,43.0996,71407.0
2018-01-25 13:30:00,49.25,49.25,49.15,49.17,169145.0,43.0996,43.0996,43.0121,43.0296,169145.0
2018-01-25 14:00:00,49.17,49.21,49.03,49.1,156317.0,43.0296,43.0646,42.9071,42.9683,156317.0
2018-01-25 14:30:00,49.09,49.1,48.93,48.96,148429.0,42.9596,42.9683,42.8196,42.8458,148429.0
2018-01-25 15:00:00,48.96,49.06,48.89,49.04,106825.0,42.8458,42.9333,42.7845,42.9158,106825.0
2018-01-25 15:30:00,49.04,49.11,48.99,49.08,228657.0,42.9158,42.9771,42.8721,42.9508,228657.0
2018-01-26 09:30:00,49.18,49.29,48.89,48.95,77082.0,43.0383,43.1346,42.7845,42.8371,77082.0
2018-01-26 10:00:00,48.96,49.08,48.91,49.06,83018.0,42.8458,42.9508,42.8021,42.9333,83018.0
2018-01-26 10:30:00,49.06,49.12,49.03,49.03,61234.0,42.9333,42.9858,42.9071,42.9071,61234.0
2018-01-26 11:00:00,49.04,49.05,48.89,48.93,54251.0,42.9158,42.9246,42.7845,42.8196,54251.0
2018-01-26 11:30:00,48.94,49.0,48.92,48.95,50552.0,42.8283,42.8808,42.8108,42.8371,50552.0
2018-01-26 12:00:00,48.94,48.96,48.84,48.95,38158.0,42.8283,42.8458,42.7408,42.8371,38158.0
2018-01-26 12:30:00,48.96,49.04,48.94,49.03,36856.0,42.8458,42.9158,42.8283,42.9071,36856.0
2018-01-26 13:00:00,49.03,49.05,48.94,48.99,66965.0,42.9071,42.9246,42.8283,42.8721,66965.0
2018-01-26 13:30:00,49.0,49.22,48.98,49.14,85599.0,42.8808,43.0733,42.8633,43.0033,85599.0
2018-01-26 14:00:00,49.15,49.18,49.01,49.03,60648.0,43.0121,43.0383,42.8896,42.9071,60648.0
2018-01-26 14:30:00,49.04,49.08,49.02,49.06,54834.0,42.9158,42.9508,42.8983,42.9333,54834.0
2018-01-26 15:00:00,49.06,49.17,49.05,49.16,127833.0,42.9333,43.0296,42.9246,43.0208,127833.0
2018-01-26 15:30:00,49.17,49.19,48.97,48.97,392964.0,43.0296,43.0471,42.8546,42.8546,392964.0
2018-01-29 09:30:00,49.0,49.37,48.97,49.1,123095.0,42.8808,43.2046,42.8546,42.9683,123095.0
2018-01-29 10:00:00,49.09,49.1,48.74,48.75,135824.0,42.9596,42.9683,42.6533,42.662,135824.0
2018-01-29 10:30:00,48.77,48.77,48.54,48.69,179460.0,42.6795,42.6795,42.4783,42.6095,179460.0
2018-01-29 11:00:00,48.7,48.74,48.52,48.62,123321.0,42.6183,42.6533,42.4608,42.5483,123321.0
2018-01-29 11:30:00,48.62,48.87,48.59,48.63,202371.0,42.5483,42.767,42.522,42.557,202371.0
2018-01-29 12:00:00,48.65,48.82,48.63,48.79,136631.0,42.5745,42.7233,42.557,42.697,136631.0
2018-01-29 12:30:00,48.8,48.81,48.69,48.78,59323.0,42.7058,42.7145,42.6095,42.6883,59323.0
2018-01-29 13:00:00,48.78,48.79,48.68,48.71,54993.0,42.6883,42.697,42.6008,42.627,54993.0
2018-01-29 13:30:00,48.72,48.74,48.59,48.64,149348.0,42.6358,42.6533,42.522,42.5658,149348.0
2018-01-29 14:00:00,48.65,48.72,48.62,48.67,279159.0,42.5745,42.6358,42.5483,42.592,279159.0
2018-01-29 14:30:00,48.67,48.72,48.6,48.67,261075.0,42.592,42.6358,42.5308,42.592,261075.0
2018-01-29 15:00:00,48.67,48.76,48.58,48.67,241779.0,42.592,42.6708,42.5133,42.592,241779.0
2018-01-29 15:30:00,48.67,48.69,48.47,48.5,654263.0,42.592,42.6095,42.417,42.4433,654263.0
2018-01-30 09:30:00,48.42,48.75,48.29,48.29,117348.0,42.3732,42.662,42.2595,42.2595,117348.0
2018-01-30 10:00:00,48.32,48.32,48.13,48.23,130677.0,42.2857,42.2857,42.1195,42.207,130677.0
2018-01-30 10:30:00,48.24,48.31,48.19,48.23,226837.0,42.2157,42.277,42.172,42.207,226837.0
2018-01-30 11:00:00,48.24,48.34,48.13,48.21,287787.0,42.2157,42.3032,42.1195,42.1895,287787.0
2018-01-30 11:30:00,48.21,48.3,48.18,48.25,69845.0,42.1895,42.2682,42.1632,42.2245,69845.0
2018-01-30 12:00:00,48.26,48.31,48.24,48.26,44241.0,42.2332,42.277,42.2157,42.2332,44241.0
2018-01-30 12:30:00,48.26,48.3,48.22,48.22,58671.0,42.2332,42.2682,42.1982,42.1982,58671.0
2018-01-30 13:00:00,48.22,48.25,48.14,48.23,49959.0,42.1982,42.2245,42.1282,42.207,49959.0
2018-01-30 13:30:00,48.23,48.36,48.2,48.3,78125.0,42.207,42.3207,42.1807,42.2682,78125.0
2018-01-30 14:00:00,48.3,48.31,48.13,48.21,195157.0,42.2682,42.277,42.1195,42.1895,195157.0
2018-01-30 14:30:00,48.2,48.22,48.16,48.21,121644.0,42.1807,42.1982,42.1457,42.1895,121644.0
2018-01-30 15:00:00,48.2,48.22,48.16,48.19,192828.0,42.1807,42.1982,42.1457,42.172,192828.0
2018-01-30 15:30:00,48.19,48.27,48.13,48.15,533144.0,42.172,42.242,42.1195,42.137,533144.0
2018-01-31 09:30:00,47.56,47.79,47.17,47.36,195961.0,41.6206,41.8219,41.2793,41.4456,195961.0
2018-01-31 10:00:00,47.36,47.82,47.35,47.54,213770.0,41.4456,41.8482,41.4369,41.6031,213770.0
2018-01-31 10:30:00,47.55,47.66,47.53,47.59,129331.0,41.6119,41.7082,41.5944,41.6469,129331.0
2018-01-31 11:00:00,47.59,47.62,47.48,47.59,114231.0,41.6469,41.6731,41.5506,41.6469,114231.0
2018-01-31 11:30:00,47.6,47.66,47.53,47.55,86113.0,41.6556,41.7082,41.5944,41.6119,86113.0
2018-01-31 12:00:00,47.55,47.63,47.52,47.59,150167.0,41.6119,41.6819,41.5856,41.6469,150167.0
2018-01-31 12:30:00,47.59,47.65,47.58,47.6,130479.0,41.6469,41.6994,41.6381,41.6556,130479.0
2018-01-31 13:00:00,47.6,47.65,47.52,47.57,87653.0,41.6556,41.6994,41.5856,41.6294,87653.0
2018-01-31 13:30:00,47.57,47.59,47.56,47.57,76935.0,41.6294,41.6469,41.6206,41.6294,76935.0
2018-01-31 14:00:00,47.57,47.65,47.4,47.43,171621.0,41.6294,41.6994,41.4806,41.5069,171621.0
2018-01-31 14:30:00,47.44,47.44,47.28,47.4,169734.0,41.5156,41.5156,41.3756,41.4806,169734.0
2018-01-31 15:00:00,47.4,47.44,47.33,47.41,219742.0,41.4806,41.5156,41.4194,41.4894,219742.0
2018-01-31 15:30:00,47.41,47.48,47.34,47.35,1255037.0,41.4894,41.5506,41.4281,41.4369,1255037.0
2018-02-01 09:30:00,47.09,47.36,47.04,47.3,193881.0,41.2093,41.4456,41.1656,41.3931,193881.0
2018-02-01 10:00:00,47.3,47.35,47.04,47.15,118504.0,41.3931,41.4369,41.1656,41.2618,118504.0
2018-02-01 10:30:00,47.16,47.2,47.06,47.1,56332.0,41.2706,41.3056,41.1831,41.2181,56332.0
2018-02-01 11:00:00,47.1,47.15,47.07,47.15,40654.0,41.2181,41.2618,41.1918,41.2618,40654.0
2018-02-01 11:30:00,47.16,47.26,47.16,47.23,79438.0,41.2706,41.3581,41.2706,41.3319,79438.0
2018-02-01 12:00:00,47.23,47.32,47.17,47.25,289463.0,41.3319,41.4106,41.2793,41.3494,289463.0
2018-02-01 12:30:00,47.26,47.53,47.25,47.48,244556.0,41.3581,41.5944,41.3494,41.5506,244556.0
2018-02-01 13:00:00,47.48,47.5,47.42,47.45,54803.0,41.5506,41.5681,41.4981,41.5244,54803.0
2018-02-01 13:30:00,47.47,47.48,47.26,47.28,57460.0,41.5419,41.5506,41.3581,41.3756,57460.0
2018-02-01 14:00:00,47.28,47.3,47.09,47.21,69451.0,41.3756,41.3931,41.2093,41.3143,69451.0
2018-02-01 14:30:00,47.21,47.28,47.19,47.25,83412.0,41.3143,41.3756,41.2968,41.3494,83412.0
2018-02-01 15:00:00,47.25,47.26,46.98,47.0,152029.0,41.3494,41.3581,41.1131,41.1306,152029.0
2018-02-01 15:30:00,46.99,47.04,46.92,47.03,379831.0,41.1218,41.1656,41.0606,41.1568,379831.0
2018-02-02 09:30:00,46.8,46.95,46.61,46.76,80346.0,40.9556,41.0868,40.7893,40.9205,80346.0
2018-02-02 10:00:00,46.75,46.8,46.53,46.62,201264.0,40.9118,40.9556,40.7193,40.798,201264.0
2018-02-02 10:30:00,46.63,46.64,46.34,46.42,197718.0,40.8068,40.8155,40.553,40.623,197718.0
2018-02-02 11:00:00,46.43,46.56,46.36,46.49,162471.0,40.6318,40.7455,40.5705,40.6843,162471.0
2018-02-02 11:30:00,46.49,46.5,46.34,46.36,65799.0,40.6843,40.693,40.553,40.5705,65799.0
2018-02-02 12:00:00,46.35,46.48,46.34,46.46,44972.0,40.5617,40.6755,40.553,40.658,44972.0
2018-02-02 12:30:00,46.45,46.52,46.44,46.45,57013.0,40.6493,40.7105,40.6405,40.6493,57013.0
2018-02-02 13:00:00,46.44,46.45,46.32,46.35,57795.0,40.6405,40.6493,40.5355,40.5617,57795.0
2018-02-02 13:30:00,46.35,46.37,46.24,46.26,64300.0,40.5617,40.5792,40.4655,40.483,64300.0
2018-02-02 14:00:00,46.26,46.28,46.18,46.2,165377.0,40.483,40.5005,40.413,40.4305,165377.0
2018-02-02 14:30:00,46.21,46.27,46.14,46.17,206584.0,40.4392,40.4917,40.378,40.4042,206584.0
2018-02-02 15:00:00,46.17,46.4,46.13,46.34,238501.0,40.4042,40.6055,40.3692,40.553,238501.0
2018-02-02 15:30:00,46.35,46.39,46.2,46.2,387966.0,40.5617,40.5968,40.4305,40.4305,387966.0
2018-02-05 09:30:00,46.05,46.16,45.69,45.82,102616.0,40.2992,40.3955,39.9842,40.0979,102616.0
2018-02-05 10:00:00,45.82,45.92,45.79,45.92,82679.0,40.0979,40.1854,40.0717,40.1854,82679.0
2018-02-05 10:30:00,45.91,45.93,45.71,45.87,129230.0,40.1767,40.1942,40.0017,40.1417,129230.0
2018-02-05 11:00:00,45.85,45.99,45.78,45.92,167902.0,40.1242,40.2467,40.0629,40.1854,167902.0
2018-02-05 11:30:00,45.91,45.95,45.81,45.86,136416.0,40.1767,40.2117,40.0892,40.1329,136416.0
2018-02-05 12:00:00,45.85,45.86,45.58,45.6,104372.0,40.1242,40.1329,39.8879,39.9054,104372.0
2018-02-05 12:30:00,45.59,45.68,45.47,45.58,226271.0,39.8967,39.9754,39.7916,39.8879,226271.0
2018-02-05 13:00:00,45.57,45.57,45.27,45.34,166088.0,39.8792,39.8792,39.6166,39.6779,166088.0
2018-02-05 13:30:00,45.32,45.47,45.29,45.46,117079.0,39.6604,39.7916,39.6341,39.7829,117079.0
2018-02-05 14:00:00,45.47,45.47,45.22,45.24,142629.0,39.7916,39.7916,39.5729,39.5904,142629.0
2018-02-05 14:30:00,45.23,45.23,44.83,44.83,181558.0,39.5816,39.5816,39.2316,39.2316,181558.0
2018-02-05 15:00:00,44.83,45.09,44.24,45.07,301854.0,39.2316,39.4591,38.7152,39.4416,301854.0
2018-02-05 15:30:00,45.07,45.07,44.49,44.5,941132.0,39.4416,39.4416,38.934,38.9428,941132.0
2018-02-06 09:30:00,43.69,44.13,43.13,43.91,327459.0,38.2339,38.619,37.7439,38.4265,327459.0
2018-02-06 10:00:00,43.92,44.42,43.67,43.7,327763.0,38.4352,38.8728,38.2164,38.2427,327763.0
2018-02-06 10:30:00,43.7,43.82,43.4,43.59,362329.0,38.2427,38.3477,37.9801,38.1464,362329.0
2018-02-06 11:00:00,43.58,43.62,43.16,43.25,294208.0,38.1377,38.1727,37.7701,37.8489,294208.0
2018-02-06 11:30:00,43.25,43.37,43.07,43.22,398457.0,37.8489,37.9539,37.6914,37.8226,398457.0
2018-02-06 12:00:00,43.22,43.69,43.21,43.68,241487.0,37.8226,38.2339,37.8139,38.2252,241487.0
2018-02-06 12:30:00,43.69,43.87,43.57,43.7,158454.0,38.2339,38.3915,38.1289,38.2427,158454.0
2018-02-06 13:00:00,43.7,43.71,43.49,43.67,176233.0,38.2427,38.2514,38.0589,38.2164,176233.0
2018-02-06 13:30:00,43.67,43.68,43.48,43.52,170066.0,38.2164,38.2252,38.0502,38.0852,170066.0
2018-02-06 14:00:00,43.52,43.66,43.48,43.57,207944.0,38.0852,38.2077,38.0502,38.1289,207944.0
2018-02-06 14:30:00,43.56,44.1,43.54,44.07,193240.0,38.1202,38.5927,38.1027,38.5665,193240.0
2018-02-06 15:00:00,44.07,44.47,44.07,44.33,240929.0,38.5665,38.9165,38.5665,38.794,240929.0
2018-02-06 15:30:00,44.32,44.46,44.05,44.27,662975.0,38.7853,38.9078,38.549,38.7415,662975.0
2018-02-07 09:30:00,44.28,45.2,44.28,44.98,279167.0,38.7503,39.5554,38.7503,39.3628,279167.0
2018-02-07 10:00:00,44.95,45.05,44.62,44.62,309580.0,39.3366,39.4241,39.0478,39.0478,309580.0
2018-02-07 10:30:00,44.62,44.97,44.61,44.87,243167.0,39.0478,39.3541,39.039,39.2666,243167.0
2018-02-07 11:00:00,44.88,44.93,44.56,44.59,170161.0,39.2753,39.3191,38.9953,39.0215,170161.0
2018-02-07 11:30:00,44.58,44.66,44.46,44.65,111836.0,39.0128,39.0828,38.9078,39.074,111836.0
2018-02-07 12:00:00,44.63,44.67,44.55,44.62,124284.0,39.0565,39.0915,38.9865,39.0478,124284.0
2018-02-07 12:30:00,44.62,44.68,44.53,44.57,172243.0,39.0478,39.1003,38.969,39.004,172243.0
2018-02-07 13:00:00,44.58,44.6,43.96,44.35,362721.0,39.0128,39.0303,38.4702,38.8115,362721.0
2018-02-07 13:30:00,44.34,44.52,44.24,44.38,122040.0,38.8028,38.9603,38.7152,38.8378,122040.0
2018-02-07 14:00:00,44.37,44.54,44.23,44.53,141903.0,38.829,38.9778,38.7065,38.969,141903.0
2018-02-07 14:30:00,44.53,44.54,44.23,44.51,203983.0,38.969,38.9778,38.7065,38.9515,203983.0
2018-02-07 15:00:00,44.5,44.75,44.49,44.74,274403.0,38.9428,39.1616,38.934,39.1528,274403.0
2018-02-07 15:30:00,44.73,44.83,44.33,44.34,745926.0,39.1441,39.2316,38.794,38.8028,745926.0
2018-02-08 09:30:00,44.37,45.09,44.11,44.31,494457.0,38.829,39.4591,38.6015,38.7765,494457.0
2018-02-08 10:00:00,44.33,44.72,44.02,44.45,152790.0,38.794,39.1353,38.5227,38.899,152790.0
2018-02-08 10:30:00,44.44,44.77,44.25,44.32,139680.0,38.8903,39.1791,38.724,38.7853,139680.0
2018-02-08 11:00:00,44.3,44.33,43.87,43.98,231875.0,38.7678,38.794,38.3915,38.4877,231875.0
2018-02-08 11:30:00,43.98,44.05,43.66,43.8,265721.0,38.4877,38.549,38.2077,38.3302,265721.0
2018-02-08 12:00:00,43.79,44.0,43.37,43.4,180061.0,38.3214,38.5052,37.9539,37.9801,180061.0
2018-02-08 12:30:00,43.41,43.61,42.79,43.1,168981.0,37.9889,38.1639,37.4463,37.7176,168981.0
2018-02-08 13:00:00,43.14,43.54,43.07,43.38,243180.0,37.7526,38.1027,37.6914,37.9626,243180.0
2018-02-08 13:30:00,43.38,43.64,43.23,43.57,180589.0,37.9626,38.1902,37.8314,38.1289,180589.0
2018-02-08 14:00:00,43.56,43.88,43.42,43.67,304994.0,38.1202,38.4002,37.9976,38.2164,304994.0
2018-02-08 14:30:00,43.66,43.67,43.17,43.26,286032.0,38.2077,38.2164,37.7789,37.8576,286032.0
2018-02-08 15:00:00,43.28,43.35,42.97,43.12,395703.0,37.8751,37.9364,37.6038,37.7351,395703.0
2018-02-08 15:30:00,43.13,43.19,42.6,42.62,918008.0,37.7439,37.7964,37.2801,37.2976,918008.0
2018-02-09 09:30:00,42.96,43.18,42.12,42.12,351334.0,37.5951,37.7876,36.86,36.86,351334.0
2018-02-09 10:00:00,42.1,42.32,41.73,41.74,294942.0,36.8425,37.035,36.5187,36.5275,294942.0
2018-02-09 10:30:00,41.74,41.78,41.29,41.53,246895.0,36.5275,36.5625,36.1336,36.3437,246895.0
2018-02-09 11:00:00,41.53,41.76,41.44,41.54,224391.0,36.3437,36.545,36.2649,36.3524,224391.0
2018-02-09 11:30:00,41.54,41.77,41.53,41.58,253654.0,36.3524,36.5537,36.3437,36.3874,253654.0
2018-02-09 12:00:00,41.58,41.64,41.19,41.2,206262.0,36.3874,36.4399,36.0461,36.0549,206262.0
2018-02-09 12:30:00,41.21,41.42,41.09,41.4,209721.0,36.0636,36.2474,35.9586,36.2299,209721.0
2018-02-09 13:00:00,41.41,41.43,40.91,40.97,226019.0,36.2387,36.2562,35.8011,35.8536,226019.0
2018-02-09 13:30:00,40.95,41.23,40.76,41.15,185083.0,35.8361,36.0811,35.6698,36.0111,185083.0
2018-02-09 14:00:00,41.14,41.92,41.12,41.63,421389.0,36.0024,36.685,35.9849,36.4312,421389.0
2018-02-09 14:30:00,41.61,41.69,41.45,41.48,222296.0,36.4137,36.4837,36.2737,36.2999,222296.0
2018-02-09 15:00:00,41.46,41.6,41.24,41.54,379011.0,36.2824,36.4049,36.0899,36.3524,379011.0
2018-02-09 15:30:00,41.54,42.02,41.51,41.66,593874.0,36.3524,36.7725,36.3262,36.4574,593874.0
2018-02-12 09:30:00,41.84,42.37,41.49,41.5,308594.0,36.615,37.0788,36.3087,36.3174,308594.0
2018-02-12 10:00:00,41.5,41.71,41.26,41.4,214424.0,36.3174,36.5012,36.1074,36.2299,214424.0
2018-02-12 10:30:00,41.4,41.52,41.28,41.52,270080.0,36.2299,36.3349,36.1249,36.3349,270080.0
2018-02-12 11:00:00,41.5,41.98,41.5,41.79,381778.0,36.3174,36.7375,36.3174,36.5712,381778.0
2018-02-12 11:30:00,41.79,42.03,41.67,42.03,202680.0,36.5712,36.7812,36.4662,36.7812,202680.0
2018-02-12 12:00:00,42.02,42.21,41.99,42.13,178457.0,36.7725,36.9388,36.7462,36.8687,178457.0
2018-02-12 12:30:00,42.13,42.24,42.11,42.16,337401.0,36.8687,36.965,36.8512,36.895,337401.0
2018-02-12 13:00:00,42.17,42.21,41.98,42.06,375186.0,36.9038,36.9388,36.7375,36.8075,375186.0
2018-02-12 13:30:00,42.05,42.21,41.91,42.16,192114.0,36.7987,36.9388,36.6762,36.895,192114.0
2018-02-12 14:00:00,42.16,42.47,42.15,42.45,389640.0,36.895,37.1663,36.8862,37.1488,389640.0
2018-02-12 14:30:00,42.45,42.65,42.44,42.63,334117.0,37.1488,37.3238,37.14,37.3063,334117.0
2018-02-12 15:00:00,42.62,42.75,42.52,42.74,763706.0,37.2976,37.4113,37.21,37.4026,763706.0
2018-02-12 15:30:00,42.74,42.76,42.38,42.54,1014466.0,37.4026,37.4201,37.0875,37.2275,1014466.0
2018-02-13 09:30:00,42.16,42.2,41.52,41.56,152231.0,36.895,36.93,36.3349,36.3699,152231.0
2018-02-13 10:00:00,41.55,41.58,41.38,41.39,328836.0,36.3612,36.3874,36.2124,36.2212,328836.0
2018-02-13 10:30:00,41.39,41.72,41.39,41.55,219843.0,36.2212,36.5099,36.2212,36.3612,219843.0
2018-02-13 11:00:00,41.55,41.56,41.26,41.38,233986.0,36.3612,36.3699,36.1074,36.2124,233986.0
2018-02-13 11:30:00,41.38,41.5,41.37,41.45,159714.0,36.2124,36.3174,36.2037,36.2737,159714.0
2018-02-13 12:00:00,41.45,41.47,41.3,41.34,88145.0,36.2737,36.2912,36.1424,36.1774,88145.0
2018-02-13 12:30:00,41.33,41.4,41.29,41.35,98047.0,36.1687,36.2299,36.1336,36.1862,98047.0
2018-02-13 13:00:00,41.35,41.51,41.33,41.46,119217.0,36.1862,36.3262,36.1687,36.2824,119217.0
2018-02-13 13:30:00,41.46,41.51,41.42,41.5,115511.0,36.2824,36.3262,36.2474,36.3174,115511.0
2018-02-13 14:00:00,41.51,41.61,41.46,41.56,134002.0,36.3262,36.4137,36.2824,36.3699,134002.0
2018-02-13 14:30:00,41.56,41.74,41.51,41.73,170346.0,36.3699,36.5275,36.3262,36.5187,170346.0
2018-02-13 15:00:00,41.73,41.85,41.69,41.81,289983.0,36.5187,36.6237,36.4837,36.5887,289983.0
2018-02-13 15:30:00,41.81,41.81,41.68,41.73,567123.0,36.5887,36.5887,36.4749,36.5187,567123.0
2018-02-14 09:30:00,41.43,41.81,41.43,41.7,539549.0,36.2562,36.5887,36.2562,36.4924,539549.0
2018-02-14 10:00:00,41.7,42.12,41.69,42.02,283469.0,36.4924,36.86,36.4837,36.7725,283469.0
2018-02-14 10:30:00,42.02,42.05,41.9,42.0,258417.0,36.7725,36.7987,36.6675,36.755,258417.0
2018-02-14 11:00:00,41.99,42.01,41.75,41.92,264897.0,36.7462,36.7637,36.5362,36.685,264897.0
2018-02-14 11:30:00,41.92,42.05,41.86,41.95,194161.0,36.685,36.7987,36.6325,36.7112,194161.0
2018-02-14 12:00:00,41.96,42.05,41.86,41.95,178385.0,36.72,36.7987,36.6325,36.7112,178385.0
2018-02-14 12:30:00,41.94,42.1,41.93,42.07,126644.0,36.7025,36.8425,36.6937,36.8162,126644.0
2018-02-14 13:00:00,42.08,42.27,42.08,42.2,111142.0,36.825,36.9913,36.825,36.93,111142.0
2018-02-14 13:30:00,42.2,42.24,42.15,42.19,126720.0,36.93,36.965,36.8862,36.9213,126720.0
2018-02-14 14:00:00,42.19,42.21,42.05,42.06,132968.0,36.9213,36.9388,36.7987,36.8075,132968.0
2018-02-14 14:30:00,42.06,42.28,42.06,42.28,174274.0,36.8075,37.0,36.8075,37.0,174274.0
2018-02-14 15:00:00,42.27,42.42,42.27,42.39,246130.0,36.9913,37.1225,36.9913,37.0963,246130.0
2018-02-14 15:30:00,42.4,42.51,42.36,42.51,590661.0,37.105,37.2013,37.07,37.2013,590661.0
2018-02-15 09:30:00,42.75,42.82,42.29,42.38,117635.0,37.4113,37.4726,37.0088,37.0875,117635.0
2018-02-15 10:00:00,42.38,42.56,42.31,42.31,125909.0,37.0875,37.245,37.0263,37.0263,125909.0
2018-02-15 10:30:00,42.31,42.34,42.17,42.2,125417.0,37.0263,37.0525,36.9038,36.93,125417.0
2018-02-15 11:00:00,42.2,42.37,42.16,42.37,148145.0,36.93,37.0788,36.895,37.0788,148145.0
2018-02-15 11:30:00,42.37,42.58,42.37,42.54,100701.0,37.0788,37.2626,37.0788,37.2275,100701.0
2018-02-15 12:00:00,42.53,42.67,42.52,42.67,108381.0,37.2188,37.3413,37.21,37.3413,108381.0
2018-02-15 12:30:00,42.66,42.71,42.61,42.63,90670.0,37.3326,37.3763,37.2888,37.3063,90670.0
2018-02-15 13:00:00,42.63,42.73,42.6,42.66,81949.0,37.3063,37.3938,37.2801,37.3326,81949.0
2018-02-15 13:30:00,42.66,42.74,42.58,42.74,89932.0,37.3326,37.4026,37.2626,37.4026,89932.0
2018-02-15 14:00:00,42.75,42.92,42.72,42.92,190466.0,37.4113,37.5601,37.3851,37.5601,190466.0
2018-02-15 14:30:00,42.93,42.95,42.85,42.93,120956.0,37.5688,37.5863,37.4988,37.5688,120956.0
2018-02-15 15:00:00,42.93,43.02,42.92,42.97,182604.0,37.5688,37.6476,37.5601,37.6038,182604.0
2018-02-15 15:30:00,42.97,42.97,42.81,42.9,454605.0,37.6038,37.6038,37.4638,37.5426,454605.0
2018-02-16 09:30:00,42.75,42.89,42.49,42.51,171301.0,37.4113,37.5338,37.1838,37.2013,171301.0
2018-02-16 10:00:00,42.51,42.51,42.29,42.47,144432.0,37.2013,37.2013,37.0088,37.1663,144432.0
2018-02-16 10:30:00,42.49,42.62,42.44,42.49,129324.0,37.1838,37.2976,37.14,37.1838,129324.0
2018-02-16 11:00:00,42.5,42.63,42.49,42.61,147247.0,37.1925,37.3063,37.1838,37.2888,147247.0
2018-02-16 11:30:00,42.61,42.74,42.58,42.65,156715.0,37.2888,37.4026,37.2626,37.3238,156715.0
2018-02-16 12:00:00,42.65,42.7,42.63,42.66,51075.0,37.3238,37.3676,37.3063,37.3326,51075.0
2018-02-16 12:30:00,42.66,42.77,42.65,42.72,109012.0,37.3326,37.4288,37.3238,37.3851,109012.0
2018-02-16 13:00:00,42.73,42.77,42.62,42.62,78025.0,37.3938,37.4288,37.2976,37.2976,78025.0
2018-02-16 13:30:00,42.63,42.73,42.57,42.69,87463.0,37.3063,37.3938,37.2538,37.3588,87463.0
2018-02-16 14:00:00,42.71,42.73,42.49,42.64,147658.0,37.3763,37.3938,37.1838,37.3151,147658.0
2018-02-16 14:30:00,42.64,42.83,42.63,42.83,157557.0,37.3151,37.4813,37.3063,37.4813,157557.0
2018-02-16 15:00:00,42.83,42.91,42.82,42.84,166536.0,37.4813,37.5513,37.4726,37.4901,166536.0
2018-02-16 15:30:00,42.84,42.85,42.66,42.67,333019.0,37.4901,37.4988,37.3326,37.3413,333019.0
2018-02-20 09:30:00,42.41,42.83,42.41,42.66,93757.0,37.1138,37.4813,37.1138,37.3326,93757.0
2018-02-20 10:00:00,42.65,42.78,42.6,42.62,86538.0,37.3238,37.4376,37.2801,37.2976,86538.0
2018-02-20 10:30:00,42.62,42.63,42.52,42.58,101191.0,37.2976,37.3063,37.21,37.2626,101191.0
2018-02-20 11:00:00,42.58,42.68,42.46,42.53,99016.0,37.2626,37.3501,37.1575,37.2188,99016.0
2018-02-20 11:30:00,42.53,42.66,42.49,42.64,52299.0,37.2188,37.3326,37.1838,37.3151,52299.0
2018-02-20 12:00:00,42.64,42.64,42.48,42.49,44974.0,37.3151,37.3151,37.175,37.1838,44974.0
2018-02-20 12:30:00,42.49,42.53,42.29,42.34,65765.0,37.1838,37.2188,37.0088,37.0525,65765.0
2018-02-20 13:00:00,42.34,42.36,42.19,42.2,62245.0,37.0525,37.07,36.9213,36.93,62245.0
2018-02-20 13:30:00,42.19,42.28,42.18,42.23,57274.0,36.9213,37.0,36.9125,36.9563,57274.0
2018-02-20 14:00:00,42.24,42.25,42.09,42.11,64497.0,36.965,36.9738,36.8337,36.8512,64497.0
2018-02-20 14:30:00,42.1,42.19,42.05,42.07,85137.0,36.8425,36.9213,36.7987,36.8162,85137.0
2018-02-20 15:00:00,42.07,42.16,41.96,42.03,160785.0,36.8162,36.895,36.72,36.7812,160785.0
2018-02-20 15:30:00,42.03,42.11,41.99,42.06,312016.0,36.7812,36.8512,36.7462,36.8075,312016.0
2018-02-21 09:30:00,42.16,42.72,42.16,42.72,130146.0,36.895,37.3851,36.895,37.3851,130146.0
2018-02-21 10:00:00,42.71,42.72,42.54,42.57,120621.0,37.3763,37.3851,37.2275,37.2538,120621.0
2018-02-21 10:30:00,42.56,42.71,42.55,42.71,96317.0,37.245,37.3763,37.2363,37.3763,96317.0
2018-02-21 11:00:00,42.71,42.78,42.7,42.78,75588.0,37.3763,37.4376,37.3676,37.4376,75588.0
2018-02-21 11:30:00,42.78,42.79,42.6,42.64,77079.0,37.4376,37.4463,37.2801,37.3151,77079.0
2018-02-21 12:00:00,42.64,42.69,42.6,42.61,71911.0,37.3151,37.3588,37.2801,37.2888,71911.0
2018-02-21 12:30:00,42.62,42.68,42.6,42.66,45748.0,37.2976,37.3501,37.2801,37.3326,45748.0
2018-02-21 13:00:00,42.67,42.69,42.63,42.64,49305.0,37.3413,37.3588,37.3063,37.3151,49305.0
2018-02-21 13:30:00,42.64,42.7,42.6,42.65,55393.0,37.3151,37.3676,37.2801,37.3238,55393.0
2018-02-21 14:00:00,42.65,42.88,42.63,42.77,100082.0,37.3238,37.5251,37.3063,37.4288,100082.0
2018-02-21 14:30:00,42.77,42.81,42.6,42.63,101019.0,37.4288,37.4638,37.2801,37.3063,101019.0
2018-02-21 15:00:00,42.63,42.63,42.39,42.52,149477.0,37.3063,37.3063,37.0963,37.21,149477.0
2018-02-21 15:30:00,42.52,42.58,42.21,42.21,290244.0,37.21,37.2626,36.9388,36.9388,290244.0
2018-02-22 09:30:00,42.3,42.81,42.24,42.52,164458.0,37.0175,37.4638,36.965,37.21,164458.0
2018-02-22 10:00:00,42.57,42.72,42.44,42.56,133942.0,37.2538,37.3851,37.14,37.245,133942.0
2018-02-22 10:30:00,42.57,42.58,42.39,42.39,123375.0,37.2538,37.2626,37.0963,37.0963,123375.0
2018-02-22 11:00:00,42.39,42.52,42.34,42.39,182186.0,37.0963,37.21,37.0525,37.0963,182186.0
2018-02-22 11:30:00,42.38,42.41,42.23,42.3,129396.0,37.0875,37.1138,36.9563,37.0175,129396.0
2018-02-22 12:00:00,42.3,42.35,42.23,42.24,116756.0,37.0175,37.0613,36.9563,36.965,116756.0
2018-02-22 12:30:00,42.25,42.27,42.12,42.15,94664.0,36.9738,36.9913,36.86,36.8862,94664.0
2018-02-22 13:00:00,42.15,42.18,42.06,42.12,84209.0,36.8862,36.9125,36.8075,36.86,84209.0
2018-02-22 13:30:00,42.13,42.16,42.08,42.11,94908.0,36.8687,36.895,36.825,36.8512,94908.0
2018-02-22 14:00:00,42.1,42.14,42.04,42.11,86074.0,36.8425,36.8775,36.79,36.8512,86074.0
2018-02-22 14:30:00,42.1,42.12,41.95,41.97,113244.0,36.8425,36.86,36.7112,36.7287,113244.0
2018-02-22 15:00:00,41.98,42.0,41.85,41.87,202930.0,36.7375,36.755,36.6237,36.6412,202930.0
2018-02-22 15:30:00,41.87,42.03,41.8,41.94,478033.0,36.6412,36.7812,36.58,36.7025,478033.0
2018-02-23 09:30:00,42.14,42.25,41.98,42.16,98042.0,36.8775,36.9738,36.7375,36.895,98042.0
2018-02-23 10:00:00,42.17,42.22,42.12,42.14,75548.0,36.9038,36.9475,36.86,36.8775,75548.0
2018-02-23 10:30:00,42.14,42.23,42.13,42.13,68965.0,36.8775,36.9563,36.8687,36.8687,68965.0
2018-02-23 11:00:00,42.13,42.19,42.1,42.18,81568.0,36.8687,36.9213,36.8425,36.9125,81568.0
2018-02-23 11:30:00,42.18,42.3,42.18,42.25,83522.0,36.9125,37.0175,36.9125,36.9738,83522.0
2018-02-23 12:00:00,42.24,42.27,42.2,42.21,68541.0,36.965,36.9913,36.93,36.9388,68541.0
2018-02-23 12:30:00,42.22,42.25,42.19,42.22,46905.0,36.9475,36.9738,36.9213,36.9475,46905.0
2018-02-23 13:00:00,42.22,42.23,42.19,42.21,44802.0,36.9475,36.9563,36.9213,36.9388,44802.0
2018-02-23 13:30:00,42.21,42.32,42.2,42.31,59241.0,36.9388,37.035,36.93,37.0263,59241.0
2018-02-23 14:00:00,42.32,42.44,42.31,42.44,68123.0,37.035,37.14,37.0263,37.14,68123.0
2018-02-23 14:30:00,42.44,42.55,42.38,42.52,84020.0,37.14,37.2363,37.0875,37.21,84020.0
2018-02-23 15:00:00,42.52,42.65,42.51,42.6,121743.0,37.21,37.3238,37.2013,37.2801,121743.0
2018-02-23 15:30:00,42.61,42.68,42.58,42.67,267888.0,37.2888,37.3501,37.2626,37.3413,267888.0
2018-02-26 09:30:00,42.74,42.77,42.39,42.45,185381.0,37.4026,37.4288,37.0963,37.1488,185381.0
2018-02-26 10:00:00,42.45,42.53,42.24,42.27,113221.0,37.1488,37.2188,36.965,36.9913,113221.0
2018-02-26 10:30:00,42.28,42.39,42.26,42.39,119412.0,37.0,37.0963,36.9825,37.0963,119412.0
2018-02-26 11:00:00,42.39,42.53,42.37,42.51,133649.0,37.0963,37.2188,37.0788,37.2013,133649.0
2018-02-26 11:30:00,42.51,42.63,42.5,42.61,124687.0,37.2013,37.3063,37.1925,37.2888,124687.0
2018-02-26 12:00:00,42.62,42.81,42.61,42.81,63707.0,37.2976,37.4638,37.2888,37.4638,63707.0
2018-02-26 12:30:00,42.82,42.86,42.68,42.83,57143.0,37.4726,37.5076,37.3501,37.4813,57143.0
2018-02-26 13:00:00,42.82,42.91,42.81,42.9,55282.0,37.4726,37.5513,37.4638,37.5426,55282.0
2018-02-26 13:30:00,42.91,42.95,42.85,42.93,59587.0,37.5513,37.5863,37.4988,37.5688,59587.0
2018-02-26 14:00:00,42.93,42.95,42.86,42.92,98990.0,37.5688,37.5863,37.5076,37.5601,98990.0
2018-02-26 14:30:00,42.92,42.97,42.83,42.86,111748.0,37.5601,37.6038,37.4813,37.5076,111748.0
2018-02-26 15:00:00,42.86,42.95,42.84,42.9,128568.0,37.5076,37.5863,37.4901,37.5426,128568.0
2018-02-26 15:30:00,42.89,42.9,42.73,42.81,301291.0,37.5338,37.5426,37.3938,37.4638,301291.0
2018-02-27 09:30:00,42.71,43.01,42.65,42.93,110560.0,37.3763,37.6389,37.3238,37.5688,110560.0
2018-02-27 10:00:00,42.94,43.13,42.81,43.01,183866.0,37.5776,37.7439,37.4638,37.6389,183866.0
2018-02-27 10:30:00,43.0,43.01,42.74,42.79,130944.0,37.6301,37.6389,37.4026,37.4463,130944.0
2018-02-27 11:00:00,42.79,42.87,42.62,42.65,119756.0,37.4463,37.5163,37.2976,37.3238,119756.0
2018-02-27 11:30:00,42.65,42.68,42.49,42.58,112338.0,37.3238,37.3501,37.1838,37.2626,112338.0
2018-02-27 12:00:00,42.58,42.67,42.55,42.66,79439.0,37.2626,37.3413,37.2363,37.3326,79439.0
2018-02-27 12:30:00,42.66,42.76,42.61,42.66,78282.0,37.3326,37.4201,37.2888,37.3326,78282.0
2018-02-27 13:00:00,42.65,42.69,42.58,42.64,66939.0,37.3238,37.3588,37.2626,37.3151,66939.0
2018-02-27 13:30:00,42.65,42.65,42.53,42.53,62898.0,37.3238,37.3238,37.2188,37.2188,62898.0
2018-02-27 14:00:00,42.54,42.55,42.42,42.5,86480.0,37.2275,37.2363,37.1225,37.1925,86480.0
2018-02-27 14:30:00,42.49,42.59,42.43,42.49,89926.0,37.1838,37.2713,37.1313,37.1838,89926.0
2018-02-27 15:00:00,42.48,42.53,42.28,42.33,133613.0,37.175,37.2188,37.0,37.0438,133613.0
2018-02-27 15:30:00,42.34,42.39,42.14,42.14,249755.0,37.0525,37.0963,36.8775,36.8775,249755.0
2018-02-28 09:30:00,42.19,42.42,42.1,42.42,103538.0,36.9213,37.1225,36.8425,37.1225,103538.0
2018-02-28 10:00:00,42.43,42.72,42.42,42.66,129838.0,37.1313,37.3851,37.1225,37.3326,129838.0
2018-02-28 10:30:00,42.66,42.76,42.51,42.58,112790.0,37.3326,37.4201,37.2013,37.2626,112790.0
2018-02-28 11:00:00,42.58,42.61,42.4,42.42,149498.0,37.2626,37.2888,37.105,37.1225,149498.0
2018-02-28 11:30:00,42.43,42.51,42.32,42.47,140781.0,37.1313,37.2013,37.035,37.1663,140781.0
2018-02-28 12:00:00,42.47,42.53,42.44,42.45,213952.0,37.1663,37.2188,37.14,37.1488,213952.0
2018-02-28 12:30:00,42.44,42.69,42.4,42.67,107135.0,37.14,37.3588,37.105,37.3413,107135.0
2018-02-28 13:00:00,42.66,42.71,42.59,42.7,70990.0,37.3326,37.3763,37.2713,37.3676,70990.0
2018-02-28 13:30:00,42.7,42.82,42.66,42.82,90859.0,37.3676,37.4726,37.3326,37.4726,90859.0
2018-02-28 14:00:00,42.82,42.91,42.81,42.88,97661.0,37.4726,37.5513,37.4638,37.5251,97661.0
2018-02-28 14:30:00,42.88,42.89,42.61,42.63,152181.0,37.5251,37.5338,37.2888,37.3063,152181.0
2018-02-28 15:00:00,42.63,42.68,42.46,42.52,196437.0,37.3063,37.3501,37.1575,37.21,196437.0
2018-02-28 15:30:00,42.51,42.59,42.35,42.36,540471.0,37.2013,37.2713,37.0613,37.07,540471.0
2018-03-01 09:30:00,42.22,42.29,41.97,42.06,170905.0,37.0888,37.1503,36.8692,36.9482,170905.0
2018-03-01 10:00:00,42.05,42.47,42.01,42.46,174434.0,36.9395,37.3084,36.9043,37.2996,174434.0
2018-03-01 10:30:00,42.46,42.59,42.35,42.35,133972.0,37.2996,37.4138,37.203,37.203,133972.0
2018-03-01 11:00:00,42.35,42.51,42.29,42.32,139847.0,37.203,37.3436,37.1503,37.1766,139847.0
2018-03-01 11:30:00,42.33,42.41,42.16,42.36,155563.0,37.1854,37.2557,37.0361,37.2118,155563.0
2018-03-01 12:00:00,42.34,42.36,42.08,42.13,95864.0,37.1942,37.2118,36.9658,37.0097,95864.0
2018-03-01 12:30:00,42.11,42.19,42.02,42.1,118946.0,36.9922,37.0624,36.9131,36.9834,118946.0
2018-03-01 13:00:00,42.09,42.1,41.86,42.06,146697.0,36.9746,36.9834,36.7726,36.9482,146697.0
2018-03-01 13:30:00,42.04,42.1,41.85,41.87,163927.0,36.9307,36.9834,36.7638,36.7813,163927.0
2018-03-01 14:00:00,41.87,41.93,41.67,41.83,217552.0,36.7813,36.834,36.6056,36.7462,217552.0
2018-03-01 14:30:00,41.83,41.85,41.68,41.77,183010.0,36.7462,36.7638,36.6144,36.6935,183010.0
2018-03-01 15:00:00,41.77,42.09,41.67,41.93,233366.0,36.6935,36.9746,36.6056,36.834,233366.0
2018-03-01 15:30:00,41.93,41.98,41.76,41.84,550296.0,36.834,36.878,36.6847,36.755,550296.0
2018-03-02 09:30:00,41.65,41.91,41.61,41.89,129664.0,36.5881,36.8165,36.5529,36.7989,129664.0
2018-03-02 10:00:00,41.89,41.96,41.75,41.89,169951.0,36.7989,36.8604,36.6759,36.7989,169951.0
2018-03-02 10:30:00,41.9,42.04,41.86,41.91,166295.0,36.8077,36.9307,36.7726,36.8165,166295.0
2018-03-02 11:00:00,41.91,42.08,41.75,42.05,162873.0,36.8165,36.9658,36.6759,36.9395,162873.0
2018-03-02 11:30:00,42.05,42.44,42.05,42.4,301805.0,36.9395,37.2821,36.9395,37.2469,301805.0
2018-03-02 12:00:00,42.4,42.55,42.37,42.55,297386.0,37.2469,37.3787,37.2206,37.3787,297386.0
2018-03-02 12:30:00,42.55,42.75,42.43,42.73,92137.0,37.3787,37.5544,37.2733,37.5368,92137.0
2018-03-02 13:00:00,42.72,42.85,42.68,42.83,165542.0,37.528,37.6422,37.4929,37.6247,165542.0
2018-03-02 13:30:00,42.84,42.9,42.6,42.61,501544.0,37.6334,37.6862,37.4226,37.4314,501544.0
2018-03-02 14:00:00,42.62,42.82,42.61,42.73,211182.0,37.4402,37.6159,37.4314,37.5368,211182.0
2018-03-02 14:30:00,42.73,42.85,42.69,42.8,129207.0,37.5368,37.6422,37.5017,37.5983,129207.0
2018-03-02 15:00:00,42.8,42.89,42.58,42.87,217971.0,37.5983,37.6774,37.405,37.6598,217971.0
2018-03-02 15:30:00,42.86,43.18,42.85,43.11,693433.0,37.651,37.9321,37.6422,37.8706,693433.0
2018-03-05 09:30:00,42.77,43.31,42.75,43.25,322350.0,37.572,38.0463,37.5544,37.9936,322350.0
2018-03-05 10:00:00,43.26,43.41,43.2,43.36,336538.0,38.0024,38.1342,37.9497,38.0902,336538.0
2018-03-05 10:30:00,43.35,43.5,43.22,43.5,141199.0,38.0815,38.2132,37.9673,38.2132,141199.0
2018-03-05 11:00:00,43.48,43.81,43.46,43.8,193816.0,38.1957,38.4856,38.1781,38.4768,193816.0
2018-03-05 11:30:00,43.8,43.85,43.72,43.8,271002.0,38.4768,38.5207,38.4065,38.4768,271002.0
2018-03-05 12:00:00,43.79,43.86,43.72,43.85,191781.0,38.468,38.5295,38.4065,38.5207,191781.0
2018-03-05 12:30:00,43.85,43.94,43.81,43.91,127184.0,38.5207,38.5998,38.4856,38.5734,127184.0
2018-03-05 13:00:00,43.91,44.0,43.71,43.77,159917.0,38.5734,38.6525,38.3977,38.4504,159917.0
2018-03-05 13:30:00,43.76,43.81,43.68,43.81,189580.0,38.4416,38.4856,38.3714,38.4856,189580.0
2018-03-05 14:00:00,43.81,43.91,43.76,43.87,247729.0,38.4856,38.5734,38.4416,38.5383,247729.0
2018-03-05 14:30:00,43.88,44.04,43.81,43.98,233491.0,38.5471,38.6876,38.4856,38.6349,233491.0
2018-03-05 15:00:00,43.98,43.99,43.86,43.94,261134.0,38.6349,38.6437,38.5295,38.5998,261134.0
2018-03-05 15:30:00,43.94,44.1,43.94,43.95,753885.0,38.5998,38.7403,38.5998,38.6085,753885.0
2018-03-06 09:30:00,43.94,44.04,43.68,43.75,142732.0,38.5998,38.6876,38.3714,38.4328,142732.0
2018-03-06 10:00:00,43.76,43.77,43.55,43.74,122515.0,38.4416,38.4504,38.2572,38.4241,122515.0
2018-03-06 10:30:00,43.74,43.76,43.52,43.54,122127.0,38.4241,38.4416,38.2308,38.2484,122127.0
2018-03-06 11:00:00,43.53,43.71,43.51,43.69,102732.0,38.2396,38.3977,38.222,38.3801,102732.0
2018-03-06 11:30:00,43.69,43.79,43.68,43.74,91250.0,38.3801,38.468,38.3714,38.4241,91250.0
2018-03-06 12:00:00,43.74,43.82,43.69,43.76,86167.0,38.4241,38.4943,38.3801,38.4416,86167.0
2018-03-06 12:30:00,43.75,44.07,43.74,44.04,111380.0,38.4328,38.714,38.4241,38.6876,111380.0
2018-03-06 13:00:00,44.04,44.34,44.0,44.34,105814.0,38.6876,38.9511,38.6525,38.9511,105814.0
2018-03-06 13:30:00,44.35,44.41,44.25,44.32,160996.0,38.9599,39.0126,38.8721,38.9336,160996.0
2018-03-06 14:00:00,44.31,44.42,44.25,44.34,165217.0,38.9248,39.0214,38.8721,38.9511,165217.0
2018-03-06 14:30:00,44.34,44.41,44.32,44.35,104728.0,38.9511,39.0126,38.9336,38.9599,104728.0
2018-03-06 15:00:00,44.34,44.44,44.31,44.41,177048.0,38.9511,39.039,38.9248,39.0126,177048.0
2018-03-06 15:30:00,44.41,44.46,44.29,44.39,536030.0,39.0126,39.0566,38.9072,38.9951,536030.0
2018-03-07 09:30:00,44.17,44.24,43.97,44.1,146465.0,38.8018,38.8633,38.6261,38.7403,146465.0
2018-03-07 10:00:00,44.11,44.32,44.08,44.3,124277.0,38.7491,38.9336,38.7227,38.916,124277.0
2018-03-07 10:30:00,44.3,44.36,44.21,44.31,97972.0,38.916,38.9687,38.8369,38.9248,97972.0
2018-03-07 11:00:00,44.3,44.31,44.03,44.04,100288.0,38.916,38.9248,38.6788,38.6876,100288.0
2018-03-07 11:30:00,44.04,44.12,43.86,43.86,115439.0,38.6876,38.7579,38.5295,38.5295,115439.0
2018-03-07 12:00:00,43.86,43.86,43.71,43.83,79751.0,38.5295,38.5295,38.3977,38.5031,79751.0
2018-03-07 12:30:00,43.83,43.89,43.81,43.86,59474.0,38.5031,38.5558,38.4856,38.5295,59474.0
2018-03-07 13:00:00,43.86,43.93,43.79,43.93,80000.0,38.5295,38.591,38.468,38.591,80000.0
2018-03-07 13:30:00,43.93,43.94,43.8,43.8,70138.0,38.591,38.5998,38.4768,38.4768,70138.0
2018-03-07 14:00:00,43.8,43.86,43.77,43.77,89369.0,38.4768,38.5295,38.4504,38.4504,89369.0
2018-03-07 14:30:00,43.78,43.9,43.78,43.84,88013.0,38.4592,38.5646,38.4592,38.5119,88013.0
2018-03-07 15:00:00,43.85,43.96,43.85,43.93,135784.0,38.5207,38.6173,38.5207,38.591,135784.0
2018-03-07 15:30:00,43.93,43.96,43.72,43.79,371966.0,38.591,38.6173,38.4065,38.468,371966.0
2018-03-08 09:30:00,43.83,43.94,43.66,43.87,58997.0,38.5031,38.5998,38.3538,38.5383,58997.0
2018-03-08 10:00:00,43.87,44.0,43.83,43.92,66547.0,38.5383,38.6525,38.5031,38.5822,66547.0
2018-03-08 10:30:00,43.91,43.96,43.82,43.93,53556.0,38.5734,38.6173,38.4943,38.591,53556.0
2018-03-08 11:00:00,43.94,43.94,43.82,43.84,79382.0,38.5998,38.5998,38.4943,38.5119,79382.0
2018-03-08 11:30:00,43.84,43.87,43.67,43.76,51629.0,38.5119,38.5383,38.3626,38.4416,51629.0
2018-03-08 12:00:00,43.75,43.75,43.56,43.65,64213.0,38.4328,38.4328,38.2659,38.345,64213.0
2018-03-08 12:30:00,43.65,43.73,43.61,43.67,40087.0,38.345,38.4153,38.3099,38.3626,40087.0
2018-03-08 13:00:00,43.68,43.72,43.57,43.6,49738.0,38.3714,38.4065,38.2747,38.3011,49738.0
2018-03-08 13:30:00,43.59,43.66,43.58,43.63,37001.0,38.2923,38.3538,38.2835,38.3274,37001.0
2018-03-08 14:00:00,43.63,43.71,43.61,43.71,46628.0,38.3274,38.3977,38.3099,38.3977,46628.0
2018-03-08 14:30:00,43.7,43.82,43.67,43.8,92533.0,38.3889,38.4943,38.3626,38.4768,92533.0
2018-03-08 15:00:00,43.8,43.91,43.78,43.81,95945.0,38.4768,38.5734,38.4592,38.4856,95945.0
2018-03-08 15:30:00,43.82,43.83,43.69,43.81,270796.0,38.4943,38.5031,38.3801,38.4856,270796.0
2018-03-09 09:30:00,44.08,44.14,43.79,44.03,69107.0,38.7227,38.7755,38.468,38.6788,69107.0
2018-03-09 10:00:00,44.04,44.2,44.03,44.16,92973.0,38.6876,38.8282,38.6788,38.793,92973.0
2018-03-09 10:30:00,44.16,44.3,44.16,44.24,47963.0,38.793,38.916,38.793,38.8633,47963.0
2018-03-09 11:00:00,44.25,44.25,44.09,44.19,66210.0,38.8721,38.8721,38.7315,38.8194,66210.0
2018-03-09 11:30:00,44.19,44.23,44.15,44.21,30972.0,38.8194,38.8545,38.7842,38.8369,30972.0
2018-03-09 12:00:00,44.22,44.31,44.2,44.31,34504.0,38.8457,38.9248,38.8282,38.9248,34504.0
2018-03-09 12:30:00,44.3,44.33,44.27,44.27,28193.0,38.916,38.9424,38.8897,38.8897,28193.0
2018-03-09 13:00:00,44.27,44.4,44.27,44.36,40819.0,38.8897,39.0039,38.8897,38.9687,40819.0
2018-03-09 13:30:00,44.36,44.41,44.31,44.4,31737.0,38.9687,39.0126,38.9248,39.0039,31737.0
2018-03-09 14:00:00,44.41,44.47,44.4,44.47,45276.0,39.0126,39.0653,39.0039,39.0653,45276.0
2018-03-09 14:30:00,44.47,44.59,44.46,44.58,58003.0,39.0653,39.1708,39.0566,39.162,58003.0
2018-03-09 15:00:00,44.58,44.63,44.56,44.63,65854.0,39.162,39.2059,39.1444,39.2059,65854.0
2018-03-09 15:30:00,44.63,44.69,44.51,44.65,340728.0,39.2059,39.2586,39.1005,39.2235,340728.0
2018-03-12 09:30:00,44.74,44.87,44.55,44.62,61371.0,39.3025,39.4167,39.1356,39.1971,61371.0
2018-03-12 10:00:00,44.59,44.63,44.53,44.59,36499.0,39.1708,39.2059,39.1181,39.1708,36499.0
2018-03-12 10:30:00,44.59,44.65,44.57,44.62,49177.0,39.1708,39.2235,39.1532,39.1971,49177.0
2018-03-12 11:00:00,44.62,44.63,44.53,44.61,50340.0,39.1971,39.2059,39.1181,39.1883,50340.0
2018-03-12 11:30:00,44.62,44.67,44.54,44.57,35780.0,39.1971,39.241,39.1268,39.1532,35780.0
2018-03-12 12:00:00,44.56,44.66,44.52,44.62,38202.0,39.1444,39.2323,39.1093,39.1971,38202.0
2018-03-12 12:30:00,44.62,44.66,44.58,44.58,27592.0,39.1971,39.2323,39.162,39.162,27592.0
2018-03-12 13:00:00,44.57,44.64,44.55,44.59,38486.0,39.1532,39.2147,39.1356,39.1708,38486.0
2018-03-12 13:30:00,44.58,44.66,44.56,44.58,46122.0,39.162,39.2323,39.1444,39.162,46122.0
2018-03-12 14:00:00,44.58,44.61,44.53,44.58,40001.0,39.162,39.1883,39.1181,39.162,40001.0
2018-03-12 14:30:00,44.57,44.59,44.51,44.58,45433.0,39.1532,39.1708,39.1005,39.162,45433.0
2018-03-12 15:00:00,44.58,44.63,44.56,44.62,64607.0,39.162,39.2059,39.1444,39.1971,64607.0
2018-03-12 15:30:00,44.63,44.68,44.59,44.59,189083.0,39.2059,39.2498,39.1708,39.1708,189083.0
2018-03-13 09:30:00,44.85,45.02,44.69,44.83,58012.0,39.3992,39.5485,39.2586,39.3816,58012.0
2018-03-13 10:00:00,44.82,44.9,44.75,44.81,42515.0,39.3728,39.4431,39.3113,39.364,42515.0
2018-03-13 10:30:00,44.82,44.93,44.82,44.9,40947.0,39.3728,39.4694,39.3728,39.4431,40947.0
2018-03-13 11:00:00,44.9,44.96,44.85,44.87,58269.0,39.4431,39.4958,39.3992,39.4167,58269.0
2018-03-13 11:30:00,44.89,44.9,44.83,44.86,41580.0,39.4343,39.4431,39.3816,39.4079,41580.0
2018-03-13 12:00:00,44.86,44.87,44.78,44.86,46067.0,39.4079,39.4167,39.3377,39.4079,46067.0
2018-03-13 12:30:00,44.87,44.89,44.84,44.86,31734.0,39.4167,39.4343,39.3904,39.4079,31734.0
2018-03-13 13:00:00,44.86,44.9,44.84,44.87,28468.0,39.4079,39.4431,39.3904,39.4167,28468.0
2018-03-13 13:30:00,44.87,44.88,44.81,44.83,39306.0,39.4167,39.4255,39.364,39.3816,39306.0
2018-03-13 14:00:00,44.82,44.86,44.76,44.83,56227.0,39.3728,39.4079,39.3201,39.3816,56227.0
2018-03-13 14:30:00,44.84,44.89,44.77,44.8,72997.0,39.3904,39.4343,39.3289,39.3552,72997.0
2018-03-13 15:00:00,44.81,44.84,44.75,44.8,82070.0,39.364,39.3904,39.3113,39.3552,82070.0
2018-03-13 15:30:00,44.8,44.85,44.65,44.75,211925.0,39.3552,39.3992,39.2235,39.3113,211925.0
2018-03-14 09:30:00,44.77,44.77,44.48,44.54,53975.0,39.3289,39.3289,39.0741,39.1268,53975.0
2018-03-14 10:00:00,44.55,44.58,44.37,44.4,47486.0,39.1356,39.162,38.9775,39.0039,47486.0
2018-03-14 10:30:00,44.4,44.47,44.37,44.42,38642.0,39.0039,39.0653,38.9775,39.0214,38642.0
2018-03-14 11:00:00,44.41,44.45,44.35,44.44,38130.0,39.0126,39.0478,38.9599,39.039,38130.0
2018-03-14 11:30:00,44.44,44.47,44.26,44.32,48420.0,39.039,39.0653,38.8809,38.9336,48420.0
2018-03-14 12:00:00,44.33,44.39,44.25,44.38,46187.0,38.9424,38.9951,38.8721,38.9863,46187.0
2018-03-14 12:30:00,44.4,44.52,44.39,44.47,88971.0,39.0039,39.1093,38.9951,39.0653,88971.0
2018-03-14 13:00:00,44.47,44.47,44.25,44.26,47189.0,39.0653,39.0653,38.8721,38.8809,47189.0
2018-03-14 13:30:00,44.27,44.51,44.26,44.49,52831.0,38.8897,39.1005,38.8809,39.0829,52831.0
2018-03-14 14:00:00,44.49,44.53,44.3,44.34,53752.0,39.0829,39.1181,38.916,38.9511,53752.0
2018-03-14 14:30:00,44.34,44.35,44.19,44.27,67227.0,38.9511,38.9599,38.8194,38.8897,67227.0
2018-03-14 15:00:00,44.27,44.39,44.23,44.3,100636.0,38.8897,38.9951,38.8545,38.916,100636.0
2018-03-14 15:30:00,44.31,44.34,44.14,44.22,247229.0,38.9248,38.9511,38.7755,38.8457,247229.0
2018-03-15 09:30:00,44.24,44.35,44.14,44.18,44362.0,38.8633,38.9599,38.7755,38.8106,44362.0
2018-03-15 10:00:00,44.18,44.24,44.12,44.16,47329.0,38.8106,38.8633,38.7579,38.793,47329.0
2018-03-15 10:30:00,44.16,44.23,44.15,44.21,38760.0,38.793,38.8545,38.7842,38.8369,38760.0
2018-03-15 11:00:00,44.22,44.24,44.18,44.23,56042.0,38.8457,38.8633,38.8106,38.8545,56042.0
2018-03-15 11:30:00,44.23,44.23,44.05,44.11,49673.0,38.8545,38.8545,38.6964,38.7491,49673.0
2018-03-15 12:00:00,44.11,44.12,44.03,44.03,38966.0,38.7491,38.7579,38.6788,38.6788,38966.0
2018-03-15 12:30:00,44.03,44.08,44.0,44.05,34437.0,38.6788,38.7227,38.6525,38.6964,34437.0
2018-03-15 13:00:00,44.03,44.1,44.01,44.08,37726.0,38.6788,38.7403,38.6613,38.7227,37726.0
2018-03-15 13:30:00,44.08,44.11,43.99,43.99,35121.0,38.7227,38.7491,38.6437,38.6437,35121.0
2018-03-15 14:00:00,44.0,44.1,43.99,44.06,33736.0,38.6525,38.7403,38.6437,38.7052,33736.0
2018-03-15 14:30:00,44.06,44.09,43.95,44.02,49974.0,38.7052,38.7315,38.6085,38.67,49974.0
2018-03-15 15:00:00,44.02,44.15,44.0,44.13,76388.0,38.67,38.7842,38.6525,38.7667,76388.0
2018-03-15 15:30:00,44.13,44.14,44.05,44.06,175938.0,38.7667,38.7755,38.6964,38.7052,175938.0
2018-03-16 09:30:00,44.05,44.29,43.96,44.14,198908.0,38.6964,38.9072,38.6173,38.7755,198908.0
2018-03-16 10:00:00,44.13,44.33,44.09,44.31,45538.0,38.7667,38.9424,38.7315,38.9248,45538.0
2018-03-16 10:30:00,44.31,44.39,44.27,44.39,42934.0,38.9248,38.9951,38.8897,38.9951,42934.0
2018-03-16 11:00:00,44.38,44.44,44.28,44.43,39872.0,38.9863,39.039,38.8984,39.0302,39872.0
2018-03-16 11:30:00,44.43,44.61,44.43,44.45,80279.0,39.0302,39.1883,39.0302,39.0478,80279.0
2018-03-16 12:00:00,44.45,44.51,44.41,44.49,66743.0,39.0478,39.1005,39.0126,39.0829,66743.0
2018-03-16 12:30:00,44.49,44.54,44.41,44.42,63139.0,39.0829,39.1268,39.0126,39.0214,63139.0
2018-03-16 13:00:00,44.42,44.43,44.23,44.27,54175.0,39.0214,39.0302,38.8545,38.8897,54175.0
2018-03-16 13:30:00,44.27,44.29,44.23,44.23,37278.0,38.8897,38.9072,38.8545,38.8545,37278.0
2018-03-16 14:00:00,44.24,44.25,44.15,44.21,55501.0,38.8633,38.8721,38.7842,38.8369,55501.0
2018-03-16 14:30:00,44.22,44.29,44.2,44.24,46827.0,38.8457,38.9072,38.8282,38.8633,46827.0
2018-03-16 15:00:00,44.25,44.36,44.23,44.36,59005.0,38.8721,38.9687,38.8545,38.9687,59005.0
2018-03-16 15:30:00,44.37,44.43,44.06,44.08,646066.0,38.9775,39.0302,38.7052,38.7227,646066.0
2018-03-19 09:30:00,43.97,44.32,43.79,44.27,112355.0,38.6261,38.9336,38.468,38.8897,112355.0
2018-03-19 10:00:00,44.29,44.3,44.07,44.1,124359.0,38.9072,38.916,38.714,38.7403,124359.0
2018-03-19 10:30:00,44.12,44.33,44.08,44.16,101975.0,38.7579,38.9424,38.7227,38.793,101975.0
2018-03-19 11:00:00,44.16,44.25,44.12,44.15,66383.0,38.793,38.8721,38.7579,38.7842,66383.0
2018-03-19 11:30:00,44.16,44.16,43.98,44.01,60636.0,38.793,38.793,38.6349,38.6613,60636.0
2018-03-19 12:00:00,44.02,44.05,43.98,44.0,72192.0,38.67,38.6964,38.6349,38.6525,72192.0
2018-03-19 12:30:00,44.02,44.07,43.93,43.93,53102.0,38.67,38.714,38.591,38.591,53102.0
2018-03-19 13:00:00,43.92,43.94,43.77,43.8,90863.0,38.5822,38.5998,38.4504,38.4768,90863.0
2018-03-19 13:30:00,43.8,43.94,43.75,43.91,65872.0,38.4768,38.5998,38.4328,38.5734,65872.0
2018-03-19 14:00:00,43.9,43.97,43.8,43.86,54963.0,38.5646,38.6261,38.4768,38.5295,54963.0
2018-03-19 14:30:00,43.86,43.88,43.68,43.84,76818.0,38.5295,38.5471,38.3714,38.5119,76818.0
2018-03-19 15:00:00,43.84,43.87,43.75,43.76,120959.0,38.5119,38.5383,38.4328,38.4416,120959.0
2018-03-19 15:30:00,43.76,43.87,43.72,43.8,350379.0,38.4416,38.5383,38.4065,38.4768,350379.0
2018-03-20 09:30:00,43.85,44.06,43.76,43.88,99416.0,38.5207,38.7052,38.4416,38.5471,99416.0
2018-03-20 10:00:00,43.87,43.96,43.83,43.91,131423.0,38.5383,38.6173,38.5031,38.5734,131423.0
2018-03-20 10:30:00,43.91,43.96,43.84,43.92,63939.0,38.5734,38.6173,38.5119,38.5822,63939.0
2018-03-20 11:00:00,43.93,43.94,43.79,43.82,83397.0,38.591,38.5998,38.468,38.4943,83397.0
2018-03-20 11:30:00,43.83,43.93,43.81,43.92,187686.0,38.5031,38.591,38.4856,38.5822,187686.0
2018-03-20 12:00:00,43.91,43.96,43.79,43.92,93192.0,38.5734,38.6173,38.468,38.5822,93192.0
2018-03-20 12:30:00,43.92,43.95,43.81,43.82,81727.0,38.5822,38.6085,38.4856,38.4943,81727.0
2018-03-20 13:00:00,43.82,43.97,43.82,43.85,58535.0,38.4943,38.6261,38.4943,38.5207,58535.0
2018-03-20 13:30:00,43.85,43.87,43.65,43.65,196535.0,38.5207,38.5383,38.345,38.345,196535.0
2018-03-20 14:00:00,43.65,43.76,43.64,43.74,175967.0,38.345,38.4416,38.3362,38.4241,175967.0
2018-03-20 14:30:00,43.75,43.8,43.7,43.74,100183.0,38.4328,38.4768,38.3889,38.4241,100183.0
2018-03-20 15:00:00,43.75,43.88,43.74,43.8,113793.0,38.4328,38.5471,38.4241,38.4768,113793.0
2018-03-20 15:30:00,43.8,43.81,43.67,43.7,339211.0,38.4768,38.4856,38.3626,38.3889,339211.0
2018-03-21 09:30:00,43.61,43.71,43.36,43.37,89549.0,38.3099,38.3977,38.0902,38.099,89549.0
2018-03-21 10:00:00,43.36,43.38,43.27,43.38,80676.0,38.0902,38.1078,38.0112,38.1078,80676.0
2018-03-21 10:30:00,43.39,43.57,43.37,43.39,78397.0,38.1166,38.2747,38.099,38.1166,78397.0
2018-03-21 11:00:00,43.41,43.43,43.25,43.3,113533.0,38.1342,38.1517,37.9936,38.0375,113533.0
2018-03-21 11:30:00,43.3,43.32,43.11,43.25,176608.0,38.0375,38.0551,37.8706,37.9936,176608.0
2018-03-21 12:00:00,43.25,43.36,43.22,43.35,82909.0,37.9936,38.0902,37.9673,38.0815,82909.0
2018-03-21 12:30:00,43.34,43.46,43.33,43.46,87531.0,38.0727,38.1781,38.0639,38.1781,87531.0
2018-03-21 13:00:00,43.46,43.48,43.33,43.33,65914.0,38.1781,38.1957,38.0639,38.0639,65914.0
2018-03-21 13:30:00,43.33,43.37,43.26,43.28,143161.0,38.0639,38.099,38.0024,38.02,143161.0
2018-03-21 14:00:00,43.27,43.49,43.2,43.28,173863.0,38.0112,38.2044,37.9497,38.02,173863.0
2018-03-21 14:30:00,43.29,43.29,43.02,43.09,215674.0,38.0288,38.0288,37.7916,37.8531,215674.0
2018-03-21 15:00:00,43.09,43.34,43.08,43.2,151966.0,37.8531,38.0727,37.8443,37.9497,151966.0
2018-03-21 15:30:00,43.2,43.24,42.91,42.91,410677.0,37.9497,37.9848,37.6949,37.6949,410677.0
2018-03-22 09:30:00,42.59,42.9,42.59,42.79,140748.0,37.4138,37.6862,37.4138,37.5895,140748.0
2018-03-22 10:00:00,42.77,42.98,42.76,42.79,112282.0,37.572,37.7564,37.5632,37.5895,112282.0
2018-03-22 10:30:00,42.78,42.81,42.51,42.57,72966.0,37.5807,37.6071,37.3436,37.3963,72966.0
2018-03-22 11:00:00,42.58,42.62,42.43,42.51,63361.0,37.405,37.4402,37.2733,37.3436,63361.0
2018-03-22 11:30:00,42.52,42.54,42.3,42.33,58614.0,37.3523,37.3699,37.1591,37.1854,58614.0
2018-03-22 12:00:00,42.34,42.71,42.3,42.69,95105.0,37.1942,37.5192,37.1591,37.5017,95105.0
2018-03-22 12:30:00,42.7,42.74,42.53,42.56,64288.0,37.5105,37.5456,37.3611,37.3875,64288.0
2018-03-22 13:00:00,42.56,42.65,42.52,42.6,79922.0,37.3875,37.4665,37.3523,37.4226,79922.0
2018-03-22 13:30:00,42.61,42.64,42.51,42.53,87986.0,37.4314,37.4578,37.3436,37.3611,87986.0
2018-03-22 14:00:00,42.54,42.59,42.34,42.35,71960.0,37.3699,37.4138,37.1942,37.203,71960.0
2018-03-22 14:30:00,42.34,42.39,42.21,42.21,74777.0,37.1942,37.2381,37.08,37.08,74777.0
2018-03-22 15:00:00,42.22,42.34,42.14,42.16,123146.0,37.0888,37.1942,37.0185,37.0361,123146.0
2018-03-22 15:30:00,42.15,42.16,41.77,41.81,553886.0,37.0273,37.0361,36.6935,36.7286,553886.0
2018-03-23 09:30:00,41.95,42.13,41.91,42.08,61718.0,36.8516,37.0097,36.8165,36.9658,61718.0
2018-03-23 10:00:00,42.07,42.17,42.0,42.09,85283.0,36.957,37.0449,36.8955,36.9746,85283.0
2018-03-23 10:30:00,42.09,42.14,42.0,42.14,60486.0,36.9746,37.0185,36.8955,37.0185,60486.0
2018-03-23 11:00:00,42.15,42.17,41.99,42.0,62417.0,37.0273,37.0449,36.8868,36.8955,62417.0
2018-03-23 11:30:00,42.0,42.04,41.75,41.79,57079.0,36.8955,36.9307,36.6759,36.7111,57079.0
2018-03-23 12:00:00,41.8,41.92,41.79,41.87,56732.0,36.7198,36.8253,36.7111,36.7813,56732.0
2018-03-23 12:30:00,41.87,41.88,41.67,41.69,81339.0,36.7813,36.7901,36.6056,36.6232,81339.0
2018-03-23 13:00:00,41.69,41.81,41.68,41.78,119462.0,36.6232,36.7286,36.6144,36.7023,119462.0
2018-03-23 13:30:00,41.8,41.83,41.71,41.77,99887.0,36.7198,36.7462,36.6408,36.6935,99887.0
2018-03-23 14:00:00,41.76,41.84,41.54,41.58,116033.0,36.6847,36.755,36.4914,36.5266,116033.0
2018-03-23 14:30:00,41.57,41.62,41.2,41.24,132847.0,36.5178,36.5617,36.1928,36.2279,132847.0
2018-03-23 15:00:00,41.25,41.41,41.17,41.3,177144.0,36.2367,36.3772,36.1664,36.2806,177144.0
2018-03-23 15:30:00,41.3,41.38,41.05,41.11,579813.0,36.2806,36.3509,36.061,36.1137,579813.0
2018-03-26 09:30:00,41.63,41.93,41.62,41.87,164798.0,36.5705,36.834,36.5617,36.7813,164798.0
2018-03-26 10:00:00,41.87,41.88,41.68,41.68,123633.0,36.7813,36.7901,36.6144,36.6144,123633.0
2018-03-26 10:30:00,41.68,41.78,41.64,41.71,78385.0,36.6144,36.7023,36.5793,36.6408,78385.0
2018-03-26 11:00:00,41.71,41.73,41.54,41.62,131874.0,36.6408,36.6584,36.4914,36.5617,131874.0
2018-03-26 11:30:00,41.61,41.73,41.57,41.59,67791.0,36.5529,36.6584,36.5178,36.5354,67791.0
2018-03-26 12:00:00,41.59,41.81,41.57,41.72,72055.0,36.5354,36.7286,36.5178,36.6496,72055.0
2018-03-26 12:30:00,41.72,41.78,41.66,41.7,50206.0,36.6496,36.7023,36.5969,36.632,50206.0
2018-03-26 13:00:00,41.69,41.78,41.64,41.69,174989.0,36.6232,36.7023,36.5793,36.6232,174989.0
2018-03-26 13:30:00,41.69,41.78,41.65,41.69,136890.0,36.6232,36.7023,36.5881,36.6232,136890.0
2018-03-26 14:00:00,41.69,41.94,41.69,41.88,149486.0,36.6232,36.8428,36.6232,36.7901,149486.0
2018-03-26 14:30:00,41.88,42.02,41.81,42.01,123799.0,36.7901,36.9131,36.7286,36.9043,123799.0
2018-03-26 15:00:00,42.01,42.16,42.0,42.11,127470.0,36.9043,37.0361,36.8955,36.9922,127470.0
2018-03-26 15:30:00,42.1,42.18,42.07,42.1,288888.0,36.9834,37.0537,36.957,36.9834,288888.0
2018-03-27 09:30:00,42.16,42.16,41.9,42.1,87366.0,37.0361,37.0361,36.8077,36.9834,87366.0
2018-03-27 10:00:00,42.09,42.12,41.87,42.01,76644.0,36.9746,37.001,36.7813,36.9043,76644.0
2018-03-27 10:30:00,41.99,42.24,41.91,42.23,69132.0,36.8868,37.1064,36.8165,37.0976,69132.0
2018-03-27 11:00:00,42.21,42.35,42.14,42.35,54721.0,37.08,37.203,37.0185,37.203,54721.0
2018-03-27 11:30:00,42.35,42.44,42.33,42.44,59542.0,37.203,37.2821,37.1854,37.2821,59542.0
2018-03-27 12:00:00,42.46,42.53,42.4,42.46,50620.0,37.2996,37.3611,37.2469,37.2996,50620.0
2018-03-27 12:30:00,42.47,42.54,42.38,42.53,41934.0,37.3084,37.3699,37.2294,37.3611,41934.0
2018-03-27 13:00:00,42.54,42.7,42.54,42.61,52740.0,37.3699,37.5105,37.3699,37.4314,52740.0
2018-03-27 13:30:00,42.61,42.66,42.35,42.5,62524.0,37.4314,37.4753,37.203,37.3348,62524.0
2018-03-27 14:00:00,42.5,42.6,42.43,42.5,65104.0,37.3348,37.4226,37.2733,37.3348,65104.0
2018-03-27 14:30:00,42.49,42.6,42.45,42.46,109671.0,37.326,37.4226,37.2908,37.2996,109671.0
2018-03-27 15:00:00,42.47,42.5,42.25,42.3,173567.0,37.3084,37.3348,37.1152,37.1591,173567.0
2018-03-27 15:30:00,42.29,42.31,42.07,42.17,521846.0,37.1503,37.1679,36.957,37.0449,521846.0
2018-03-28 09:30:00,42.25,42.5,42.13,42.43,107163.0,37.1152,37.3348,37.0097,37.2733,107163.0
2018-03-28 10:00:00,42.46,42.46,42.22,42.4,110519.0,37.2996,37.2996,37.0888,37.2469,110519.0
2018-03-28 10:30:00,42.42,42.45,42.2,42.37,93593.0,37.2645,37.2908,37.0712,37.2206,93593.0
2018-03-28 11:00:00,42.38,42.53,42.2,42.27,115328.0,37.2294,37.3611,37.0712,37.1327,115328.0
2018-03-28 11:30:00,42.27,42.43,42.22,42.31,58804.0,37.1327,37.2733,37.0888,37.1679,58804.0
2018-03-28 12:00:00,42.31,42.57,42.31,42.39,91392.0,37.1679,37.3963,37.1679,37.2381,91392.0
2018-03-28 12:30:00,42.43,42.52,42.33,42.34,49394.0,37.2733,37.3523,37.1854,37.1942,49394.0
2018-03-28 13:00:00,42.33,42.48,42.3,42.41,85881.0,37.1854,37.3172,37.1591,37.2557,85881.0
2018-03-28 13:30:00,42.41,42.5,42.33,42.37,99376.0,37.2557,37.3348,37.1854,37.2206,99376.0
2018-03-28 14:00:00,42.37,42.41,42.27,42.33,97007.0,37.2206,37.2557,37.1327,37.1854,97007.0
2018-03-28 14:30:00,42.32,42.37,42.23,42.29,126067.0,37.1766,37.2206,37.0976,37.1503,126067.0
2018-03-28 15:00:00,42.28,42.28,42.13,42.25,152794.0,37.1415,37.1415,37.0097,37.1152,152794.0
2018-03-28 15:30:00,42.25,42.34,42.19,42.22,284402.0,37.1152,37.1942,37.0624,37.0888,284402.0
2018-03-29 09:30:00,42.41,42.81,42.36,42.7,68769.0,37.2557,37.6071,37.2118,37.5105,68769.0
2018-03-29 10:00:00,42.68,42.84,42.67,42.7,56587.0,37.4929,37.6334,37.4841,37.5105,56587.0
2018-03-29 10:30:00,42.7,42.7,42.5,42.59,62921.0,37.5105,37.5105,37.3348,37.4138,62921.0
2018-03-29 11:00:00,42.59,42.74,42.57,42.66,64270.0,37.4138,37.5456,37.3963,37.4753,64270.0
2018-03-29 11:30:00,42.65,42.79,42.58,42.79,58237.0,37.4665,37.5895,37.405,37.5895,58237.0
2018-03-29 12:00:00,42.78,42.81,42.65,42.79,72662.0,37.5807,37.6071,37.4665,37.5895,72662.0
2018-03-29 12:30:00,42.8,42.81,42.7,42.78,60048.0,37.5983,37.6071,37.5105,37.5807,60048.0
2018-03-29 13:00:00,42.79,42.84,42.71,42.84,38465.0,37.5895,37.6334,37.5192,37.6334,38465.0
2018-03-29 13:30:00,42.85,42.94,42.8,42.92,77149.0,37.6422,37.7213,37.5983,37.7037,77149.0
2018-03-29 14:00:00,42.93,43.06,42.9,43.02,85600.0,37.7125,37.8267,37.6862,37.7916,85600.0
2018-03-29 14:30:00,43.01,43.08,42.97,42.98,70519.0,37.7828,37.8443,37.7476,37.7564,70519.0
2018-03-29 15:00:00,42.98,43.11,42.95,42.99,94020.0,37.7564,37.8706,37.7301,37.7652,94020.0
2018-03-29 15:30:00,42.98,43.0,42.79,42.79,269268.0,37.7564,37.774,37.5895,37.5895,269268.0
2018-04-02 09:30:00,42.69,42.75,42.34,42.36,84436.0,37.5017,37.5544,37.1942,37.2118,84436.0
2018-04-02 10:00:00,42.36,42.41,42.26,42.3,69626.0,37.2118,37.2557,37.1239,37.1591,69626.0
2018-04-02 10:30:00,42.31,42.31,42.07,42.07,64748.0,37.1679,37.1679,36.957,36.957,64748.0
2018-04-02 11:00:00,42.08,42.09,41.86,41.94,87580.0,36.9658,36.9746,36.7726,36.8428,87580.0
2018-04-02 11:30:00,41.95,41.96,41.59,41.76,68960.0,36.8516,36.8604,36.5354,36.6847,68960.0
2018-04-02 12:00:00,41.76,41.8,41.56,41.74,86664.0,36.6847,36.7198,36.509,36.6671,86664.0
2018-04-02 12:30:00,41.74,41.83,41.7,41.76,43426.0,36.6671,36.7462,36.632,36.6847,43426.0
2018-04-02 13:00:00,41.76,41.8,41.63,41.63,64156.0,36.6847,36.7198,36.5705,36.5705,64156.0
2018-04-02 13:30:00,41.63,41.68,41.4,41.42,82569.0,36.5705,36.6144,36.3685,36.386,82569.0
2018-04-02 14:00:00,41.41,41.62,41.31,41.55,200719.0,36.3772,36.5617,36.2894,36.5002,200719.0
2018-04-02 14:30:00,41.53,41.68,41.47,41.64,152051.0,36.4827,36.6144,36.4299,36.5793,152051.0
2018-04-02 15:00:00,41.65,41.72,41.55,41.6,148166.0,36.5881,36.6496,36.5002,36.5441,148166.0
2018-04-02 15:30:00,41.61,41.88,41.58,41.8,324388.0,36.5529,36.7901,36.5266,36.7198,324388.0
2018-04-03 09:30:00,41.85,42.17,41.85,41.99,75454.0,36.7638,37.0449,36.7638,36.8868,75454.0
2018-04-03 10:00:00,41.99,42.0,41.74,41.79,109286.0,36.8868,36.8955,36.6671,36.7111,109286.0
2018-04-03 10:30:00,41.78,41.95,41.73,41.88,94015.0,36.7023,36.8516,36.6584,36.7901,94015.0
2018-04-03 11:00:00,41.89,42.01,41.86,41.92,85252.0,36.7989,36.9043,36.7726,36.8253,85252.0
2018-04-03 11:30:00,41.92,42.05,41.77,41.99,134689.0,36.8253,36.9395,36.6935,36.8868,134689.0
2018-04-03 12:00:00,42.0,42.07,41.96,41.99,66862.0,36.8955,36.957,36.8604,36.8868,66862.0
2018-04-03 12:30:00,41.98,42.04,41.94,42.0,43688.0,36.878,36.9307,36.8428,36.8955,43688.0
2018-04-03 13:00:00,42.0,42.1,41.95,42.03,56429.0,36.8955,36.9834,36.8516,36.9219,56429.0
2018-04-03 13:30:00,42.04,42.1,41.97,42.09,45078.0,36.9307,36.9834,36.8692,36.9746,45078.0
2018-04-03 14:00:00,42.1,42.1,41.98,41.99,55745.0,36.9834,36.9834,36.878,36.8868,55745.0
2018-04-03 14:30:00,41.99,42.18,41.86,42.15,102861.0,36.8868,37.0537,36.7726,37.0273,102861.0
2018-04-03 15:00:00,42.15,42.47,42.15,42.44,123306.0,37.0273,37.3084,37.0273,37.2821,123306.0
2018-04-03 15:30:00,42.45,42.45,42.18,42.28,287720.0,37.2908,37.2908,37.0537,37.1415,287720.0
2018-04-04 09:30:00,41.77,42.2,41.77,42.18,94843.0,36.6935,37.0712,36.6935,37.0537,94843.0
2018-04-04 10:00:00,42.12,42.22,41.97,42.14,52756.0,37.001,37.0888,36.8692,37.0185,52756.0
2018-04-04 10:30:00,42.18,42.39,42.14,42.29,38114.0,37.0537,37.2381,37.0185,37.1503,38114.0
2018-04-04 11:00:00,42.29,42.49,42.12,42.49,59207.0,37.1503,37.326,37.001,37.326,59207.0
2018-04-04 11:30:00,42.49,42.54,42.26,42.29,47260.0,37.326,37.3699,37.1239,37.1503,47260.0
2018-04-04 12:00:00,42.28,42.38,42.21,42.36,40636.0,37.1415,37.2294,37.08,37.2118,40636.0
2018-04-04 12:30:00,42.37,42.43,42.33,42.42,29457.0,37.2206,37.2733,37.1854,37.2645,29457.0
2018-04-04 13:00:00,42.43,42.44,42.29,42.35,27558.0,37.2733,37.2821,37.1503,37.203,27558.0
2018-04-04 13:30:00,42.34,42.41,42.29,42.37,30606.0,37.1942,37.2557,37.1503,37.2206,30606.0
2018-04-04 14:00:00,42.38,42.65,42.38,42.63,72697.0,37.2294,37.4665,37.2294,37.449,72697.0
2018-04-04 14:30:00,42.64,42.9,42.58,42.89,77851.0,37.4578,37.6862,37.405,37.6774,77851.0
2018-04-04 15:00:00,42.88,42.99,42.84,42.96,92174.0,37.6686,37.7652,37.6334,37.7389,92174.0
2018-04-04 15:30:00,42.97,42.98,42.88,42.91,183462.0,37.7476,37.7564,37.6686,37.6949,183462.0
2018-04-05 09:30:00,43.42,43.57,43.02,43.09,55949.0,38.143,38.2747,37.7916,37.8531,55949.0
2018-04-05 10:00:00,43.09,43.24,43.06,43.24,49261.0,37.8531,37.9848,37.8267,37.9848,49261.0
2018-04-05 10:30:00,43.23,43.27,43.08,43.08,24153.0,37.976,38.0112,37.8443,37.8443,24153.0
2018-04-05 11:00:00,43.09,43.42,43.08,43.38,37219.0,37.8531,38.143,37.8443,38.1078,37219.0
2018-04-05 11:30:00,43.38,43.47,43.33,43.35,51484.0,38.1078,38.1869,38.0639,38.0815,51484.0
2018-04-05 12:00:00,43.37,43.49,43.32,43.41,57991.0,38.099,38.2044,38.0551,38.1342,57991.0
2018-04-05 12:30:00,43.41,43.41,43.28,43.4,30799.0,38.1342,38.1342,38.02,38.1254,30799.0
2018-04-05 13:00:00,43.41,43.49,43.35,43.41,42844.0,38.1342,38.2044,38.0815,38.1342,42844.0
2018-04-05 13:30:00,43.41,43.48,43.33,43.42,38650.0,38.1342,38.1957,38.0639,38.143,38650.0
2018-04-05 14:00:00,43.43,43.45,43.36,43.41,44251.0,38.1517,38.1693,38.0902,38.1342,44251.0
2018-04-05 14:30:00,43.41,43.56,43.41,43.55,51862.0,38.1342,38.2659,38.1342,38.2572,51862.0
2018-04-05 15:00:00,43.55,43.56,43.44,43.44,48617.0,38.2572,38.2659,38.1605,38.1605,48617.0
2018-04-05 15:30:00,43.44,43.44,43.28,43.38,242752.0,38.1605,38.1605,38.02,38.1078,242752.0
2018-04-06 09:30:00,42.93,43.23,42.93,43.07,51224.0,37.7125,37.976,37.7125,37.8355,51224.0
2018-04-06 10:00:00,43.06,43.14,43.0,43.05,59640.0,37.8267,37.897,37.774,37.8179,59640.0
2018-04-06 10:30:00,43.04,43.08,42.84,42.84,58361.0,37.8091,37.8443,37.6334,37.6334,58361.0
2018-04-06 11:00:00,42.83,42.91,42.7,42.87,41479.0,37.6247,37.6949,37.5105,37.6598,41479.0
2018-04-06 11:30:00,42.89,43.01,42.85,42.89,42364.0,37.6774,37.7828,37.6422,37.6774,42364.0
2018-04-06 12:00:00,42.88,42.89,42.69,42.69,32315.0,37.6686,37.6774,37.5017,37.5017,32315.0
2018-04-06 12:30:00,42.69,42.91,42.66,42.91,49441.0,37.5017,37.6949,37.4753,37.6949,49441.0
2018-04-06 13:00:00,42.9,42.9,42.7,42.8,43432.0,37.6862,37.6862,37.5105,37.5983,43432.0
2018-04-06 13:30:00,42.8,42.84,42.39,42.42,43895.0,37.5983,37.6334,37.2381,37.2645,43895.0
2018-04-06 14:00:00,42.4,42.46,42.31,42.38,86587.0,37.2469,37.2996,37.1679,37.2294,86587.0
2018-04-06 14:30:00,42.36,42.4,42.04,42.1,78935.0,37.2118,37.2469,36.9307,36.9834,78935.0
2018-04-06 15:00:00,42.1,42.27,42.05,42.19,116595.0,36.9834,37.1327,36.9395,37.0624,116595.0
2018-04-06 15:30:00,42.19,42.48,42.18,42.36,358845.0,37.0624,37.3172,37.0537,37.2118,358845.0
2018-04-09 09:30:00,42.55,42.71,42.44,42.7,36905.0,37.3787,37.5192,37.2821,37.5105,36905.0
2018-04-09 10:00:00,42.68,42.83,42.57,42.83,44591.0,37.4929,37.6247,37.3963,37.6247,44591.0
2018-04-09 10:30:00,42.83,42.92,42.66,42.75,85212.0,37.6247,37.7037,37.4753,37.5544,85212.0
2018-04-09 11:00:00,42.77,43.05,42.72,43.05,67757.0,37.572,37.8179,37.528,37.8179,67757.0
2018-04-09 11:30:00,43.05,43.11,42.97,43.06,36933.0,37.8179,37.8706,37.7476,37.8267,36933.0
2018-04-09 12:00:00,43.05,43.08,42.97,43.04,77991.0,37.8179,37.8443,37.7476,37.8091,77991.0
2018-04-09 12:30:00,43.04,43.14,43.03,43.12,45973.0,37.8091,37.897,37.8004,37.8794,45973.0
2018-04-09 13:00:00,43.11,43.2,43.1,43.14,17211.0,37.8706,37.9497,37.8618,37.897,17211.0
2018-04-09 13:30:00,43.15,43.25,43.1,43.21,18087.0,37.9058,37.9936,37.8618,37.9585,18087.0
2018-04-09 14:00:00,43.22,43.22,43.08,43.1,28523.0,37.9673,37.9673,37.8443,37.8618,28523.0
2018-04-09 14:30:00,43.1,43.18,43.04,43.18,54090.0,37.8618,37.9321,37.8091,37.9321,54090.0
2018-04-09 15:00:00,43.18,43.28,43.03,43.07,108382.0,37.9321,38.02,37.8004,37.8355,108382.0
2018-04-09 15:30:00,43.06,43.09,42.84,42.88,286185.0,37.8267,37.8531,37.6334,37.6686,286185.0
2018-04-10 09:30:00,43.37,43.5,43.28,43.28,37474.0,38.099,38.2132,38.02,38.02,37474.0
2018-04-10 10:00:00,43.28,43.61,43.23,43.56,41474.0,38.02,38.3099,37.976,38.2659,41474.0
2018-04-10 10:30:00,43.59,43.75,43.57,43.74,34479.0,38.2923,38.4328,38.2747,38.4241,34479.0
2018-04-10 11:00:00,43.74,43.83,43.66,43.68,34477.0,38.4241,38.5031,38.3538,38.3714,34477.0
2018-04-10 11:30:00,43.68,43.78,43.52,43.72,39378.0,38.3714,38.4592,38.2308,38.4065,39378.0
2018-04-10 12:00:00,43.73,43.74,43.33,43.43,44494.0,38.4153,38.4241,38.0639,38.1517,44494.0
2018-04-10 12:30:00,43.42,43.62,43.42,43.59,31386.0,38.143,38.3186,38.143,38.2923,31386.0
2018-04-10 13:00:00,43.59,43.74,43.57,43.72,32238.0,38.2923,38.4241,38.2747,38.4065,32238.0
2018-04-10 13:30:00,43.73,43.8,43.56,43.73,29234.0,38.4153,38.4768,38.2659,38.4153,29234.0
2018-04-10 14:00:00,43.75,43.86,43.72,43.75,59178.0,38.4328,38.5295,38.4065,38.4328,59178.0
2018-04-10 14:30:00,43.75,43.79,43.58,43.73,54058.0,38.4328,38.468,38.2835,38.4153,54058.0
2018-04-10 15:00:00,43.74,43.82,43.58,43.65,81834.0,38.4241,38.4943,38.2835,38.345,81834.0
2018-04-10 15:30:00,43.65,43.66,43.53,43.57,160532.0,38.345,38.3538,38.2396,38.2747,160532.0
2018-04-11 09:30:00,43.24,43.52,43.24,43.52,33515.0,37.9848,38.2308,37.9848,38.2308,33515.0
2018-04-11 10:00:00,43.54,43.54,43.42,43.52,17210.0,38.2484,38.2484,38.143,38.2308,17210.0
2018-04-11 10:30:00,43.53,43.64,43.32,43.32,32512.0,38.2396,38.3362,38.0551,38.0551,32512.0
2018-04-11 11:00:00,43.34,43.58,43.29,43.58,22900.0,38.0727,38.2835,38.0288,38.2835,22900.0
2018-04-11 11:30:00,43.58,43.69,43.56,43.68,23223.0,38.2835,38.3801,38.2659,38.3714,23223.0
2018-04-11 12:00:00,43.67,43.93,43.66,43.89,31423.0,38.3626,38.591,38.3538,38.5558,31423.0
2018-04-11 12:30:00,43.88,43.89,43.73,43.81,18867.0,38.5471,38.5558,38.4153,38.4856,18867.0
2018-04-11 13:00:00,43.81,43.86,43.7,43.74,35459.0,38.4856,38.5295,38.3889,38.4241,35459.0
2018-04-11 13:30:00,43.75,43.82,43.67,43.76,20983.0,38.4328,38.4943,38.3626,38.4416,20983.0
2018-04-11 14:00:00,43.77,43.79,43.58,43.59,42939.0,38.4504,38.468,38.2835,38.2923,42939.0
2018-04-11 14:30:00,43.59,43.66,43.44,43.52,77810.0,38.2923,38.3538,38.1605,38.2308,77810.0
2018-04-11 15:00:00,43.54,43.59,43.39,43.49,71764.0,38.2484,38.2923,38.1166,38.2044,71764.0
2018-04-11 15:30:00,43.49,43.56,43.47,43.49,97640.0,38.2044,38.2659,38.1869,38.2044,97640.0
2018-04-12 09:30:00,43.69,43.93,43.49,43.88,41504.0,38.3801,38.591,38.2044,38.5471,41504.0
2018-04-12 10:00:00,43.88,43.96,43.73,43.77,26958.0,38.5471,38.6173,38.4153,38.4504,26958.0
2018-04-12 10:30:00,43.78,43.78,43.63,43.66,26048.0,38.4592,38.4592,38.3274,38.3538,26048.0
2018-04-12 11:00:00,43.65,43.82,43.64,43.77,35071.0,38.345,38.4943,38.3362,38.4504,35071.0
2018-04-12 11:30:00,43.77,43.81,43.67,43.71,15840.0,38.4504,38.4856,38.3626,38.3977,15840.0
2018-04-12 12:00:00,43.72,43.77,43.67,43.74,22822.0,38.4065,38.4504,38.3626,38.4241,22822.0
2018-04-12 12:30:00,43.75,43.83,43.74,43.79,22446.0,38.4328,38.5031,38.4241,38.468,22446.0
2018-04-12 13:00:00,43.79,43.83,43.57,43.6,23386.0,38.468,38.5031,38.2747,38.3011,23386.0
2018-04-12 13:30:00,43.58,43.72,43.58,43.62,20427.0,38.2835,38.4065,38.2835,38.3186,20427.0
2018-04-12 14:00:00,43.61,43.78,43.6,43.76,25457.0,38.3099,38.4592,38.3011,38.4416,25457.0
2018-04-12 14:30:00,43.77,43.77,43.67,43.75,19814.0,38.4504,38.4504,38.3626,38.4328,19814.0
2018-04-12 15:00:00,43.76,43.9,43.69,43.89,31133.0,38.4416,38.5646,38.3801,38.5558,31133.0
2018-04-12 15:30:00,43.88,43.89,43.7,43.71,147985.0,38.5471,38.5558,38.3889,38.3977,147985.0
2018-04-13 09:30:00,44.0,44.04,43.81,44.02,41649.0,38.6525,38.6876,38.4856,38.67,41649.0
2018-04-13 10:00:00,44.03,44.12,43.88,43.99,81159.0,38.6788,38.7579,38.5471,38.6437,81159.0
2018-04-13 10:30:00,43.97,44.08,43.86,43.87,73683.0,38.6261,38.7227,38.5295,38.5383,73683.0
2018-04-13 11:00:00,43.87,43.97,43.8,43.97,35726.0,38.5383,38.6261,38.4768,38.6261,35726.0
2018-04-13 11:30:00,43.96,44.03,43.9,44.02,38461.0,38.6173,38.6788,38.5646,38.67,38461.0
2018-04-13 12:00:00,44.03,44.08,43.96,44.07,40061.0,38.6788,38.7227,38.6173,38.714,40061.0
2018-04-13 12:30:00,44.06,44.06,43.95,44.03,31047.0,38.7052,38.7052,38.6085,38.6788,31047.0
2018-04-13 13:00:00,44.02,44.12,44.01,44.12,35266.0,38.67,38.7579,38.6613,38.7579,35266.0
2018-04-13 13:30:00,44.12,44.13,43.98,44.0,39587.0,38.7579,38.7667,38.6349,38.6525,39587.0
2018-04-13 14:00:00,44.0,44.04,43.96,44.01,46024.0,38.6525,38.6876,38.6173,38.6613,46024.0
2018-04-13 14:30:00,44.0,44.05,43.87,43.88,48482.0,38.6525,38.6964,38.5383,38.5471,48482.0
2018-04-13 15:00:00,43.89,43.9,43.74,43.83,89419.0,38.5558,38.5646,38.4241,38.5031,89419.0
2018-04-13 15:30:00,43.83,43.99,43.81,43.91,202771.0,38.5031,38.6437,38.4856,38.5734,202771.0
2018-04-16 09:30:00,44.17,44.56,43.91,44.51,67503.0,38.8018,39.1444,38.5734,39.1005,67503.0
2018-04-16 10:00:00,44.53,44.62,44.36,44.47,55561.0,39.1181,39.1971,38.9687,39.0653,55561.0
2018-04-16 10:30:00,44.48,44.5,44.17,44.33,68611.0,39.0741,39.0917,38.8018,38.9424,68611.0
2018-04-16 11:00:00,44.35,44.53,44.35,44.5,40994.0,38.9599,39.1181,38.9599,39.0917,40994.0
2018-04-16 11:30:00,44.5,44.59,44.42,44.57,41520.0,39.0917,39.1708,39.0214,39.1532,41520.0
2018-04-16 12:00:00,44.58,44.71,44.58,44.62,141508.0,39.162,39.2762,39.162,39.1971,141508.0
2018-04-16 12:30:00,44.6,44.88,44.59,44.8,64863.0,39.1795,39.4255,39.1708,39.3552,64863.0
2018-04-16 13:00:00,44.78,44.91,44.78,44.84,57351.0,39.3377,39.4519,39.3377,39.3904,57351.0
2018-04-16 13:30:00,44.84,44.85,44.75,44.79,55028.0,39.3904,39.3992,39.3113,39.3465,55028.0
2018-04-16 14:00:00,44.79,44.85,44.74,44.8,89532.0,39.3465,39.3992,39.3025,39.3552,89532.0
2018-04-16 14:30:00,44.78,44.84,44.7,44.74,37712.0,39.3377,39.3904,39.2674,39.3025,37712.0
2018-04-16 15:00:00,44.75,44.79,44.65,44.72,63609.0,39.3113,39.3465,39.2235,39.285,63609.0
2018-04-16 15:30:00,44.72,44.82,44.68,44.77,259261.0,39.285,39.3728,39.2498,39.3289,259261.0
2018-04-17 09:30:00,44.92,44.95,44.69,44.88,42446.0,39.4607,39.487,39.2586,39.4255,42446.0
2018-04-17 10:00:00,44.88,45.04,44.88,44.98,42438.0,39.4255,39.5661,39.4255,39.5134,42438.0
2018-04-17 10:30:00,44.99,45.28,44.99,45.17,64251.0,39.5221,39.7769,39.5221,39.6803,64251.0
2018-04-17 11:00:00,45.17,45.27,45.14,45.21,33264.0,39.6803,39.7681,39.6539,39.7154,33264.0
2018-04-17 11:30:00,45.19,45.26,45.14,45.21,36717.0,39.6978,39.7593,39.6539,39.7154,36717.0
2018-04-17 12:00:00,45.22,45.27,45.21,45.21,26546.0,39.7242,39.7681,39.7154,39.7154,26546.0
2018-04-17 12:30:00,45.2,45.22,45.12,45.16,32311.0,39.7066,39.7242,39.6363,39.6715,32311.0
2018-04-17 13:00:00,45.16,45.34,45.14,45.33,153425.0,39.6715,39.8296,39.6539,39.8208,153425.0
2018-04-17 13:30:00,45.33,45.4,45.28,45.33,55983.0,39.8208,39.8823,39.7769,39.8208,55983.0
2018-04-17 14:00:00,45.34,45.37,45.25,45.28,43172.0,39.8296,39.856,39.7505,39.7769,43172.0
2018-04-17 14:30:00,45.27,45.35,45.21,45.25,49001.0,39.7681,39.8384,39.7154,39.7505,49001.0
2018-04-17 15:00:00,45.25,45.35,45.23,45.27,97853.0,39.7505,39.8384,39.733,39.7681,97853.0
2018-04-17 15:30:00,45.28,45.34,45.21,45.26,252828.0,39.7769,39.8296,39.7154,39.7593,252828.0
2018-04-18 09:30:00,45.3,45.3,44.97,45.14,49433.0,39.7945,39.7945,39.5046,39.6539,49433.0
2018-04-18 10:00:00,45.14,45.23,45.08,45.2,90998.0,39.6539,39.733,39.6012,39.7066,90998.0
2018-04-18 10:30:00,45.19,45.21,45.14,45.15,94674.0,39.6978,39.7154,39.6539,39.6627,94674.0
2018-04-18 11:00:00,45.14,45.33,45.14,45.3,118305.0,39.6539,39.8208,39.6539,39.7945,118305.0
2018-04-18 11:30:00,45.31,45.37,45.19,45.22,56641.0,39.8033,39.856,39.6978,39.7242,56641.0
2018-04-18 12:00:00,45.22,45.33,45.22,45.28,27162.0,39.7242,39.8208,39.7242,39.7769,27162.0
2018-04-18 12:30:00,45.29,45.29,45.23,45.27,29743.0,39.7857,39.7857,39.733,39.7681,29743.0
2018-04-18 13:00:00,45.27,45.34,45.22,45.22,36446.0,39.7681,39.8296,39.7242,39.7242,36446.0
2018-04-18 13:30:00,45.22,45.25,45.18,45.18,46503.0,39.7242,39.7505,39.6891,39.6891,46503.0
2018-04-18 14:00:00,45.18,45.27,45.17,45.23,75191.0,39.6891,39.7681,39.6803,39.733,75191.0
2018-04-18 14:30:00,45.23,45.25,45.15,45.15,112396.0,39.733,39.7505,39.6627,39.6627,112396.0
2018-04-18 15:00:00,45.16,45.23,45.08,45.08,151130.0,39.6715,39.733,39.6012,39.6012,151130.0
2018-04-18 15:30:00,45.08,45.21,44.96,45.03,270576.0,39.6012,39.7154,39.4958,39.5573,270576.0
2018-04-19 09:30:00,45.04,45.1,44.75,44.89,69607.0,39.5661,39.6188,39.3113,39.4343,69607.0
2018-04-19 10:00:00,44.9,44.94,44.77,44.78,79140.0,39.4431,39.4782,39.3289,39.3377,79140.0
2018-04-19 10:30:00,44.77,44.92,44.53,44.59,165773.0,39.3289,39.4607,39.1181,39.1708,165773.0
2018-04-19 11:00:00,44.6,44.64,44.51,44.58,87310.0,39.1795,39.2147,39.1005,39.162,87310.0
2018-04-19 11:30:00,44.58,44.58,44.26,44.33,149747.0,39.162,39.162,38.8809,38.9424,149747.0
2018-04-19 12:00:00,44.29,44.45,44.28,44.43,115687.0,38.9072,39.0478,38.8984,39.0302,115687.0
2018-04-19 12:30:00,44.43,44.51,44.36,44.37,65601.0,39.0302,39.1005,38.9687,38.9775,65601.0
2018-04-19 13:00:00,44.37,44.39,44.28,44.29,56874.0,38.9775,38.9951,38.8984,38.9072,56874.0
2018-04-19 13:30:00,44.29,44.5,44.24,44.47,72281.0,38.9072,39.0917,38.8633,39.0653,72281.0
2018-04-19 14:00:00,44.47,44.55,44.31,44.38,78433.0,39.0653,39.1356,38.9248,38.9863,78433.0
2018-04-19 14:30:00,44.38,44.51,44.35,44.47,76172.0,38.9863,39.1005,38.9599,39.0653,76172.0
2018-04-19 15:00:00,44.48,44.56,44.47,44.51,77134.0,39.0741,39.1444,39.0653,39.1005,77134.0
2018-04-19 15:30:00,44.51,44.53,44.29,44.33,534131.0,39.1005,39.1181,38.9072,38.9424,534131.0
2018-04-20 09:30:00,44.47,44.57,44.16,44.33,122451.0,39.0653,39.1532,38.793,38.9424,122451.0
2018-04-20 10:00:00,44.34,44.37,44.25,44.36,66186.0,38.9511,38.9775,38.8721,38.9687,66186.0
2018-04-20 10:30:00,44.38,44.45,44.14,44.17,65354.0,38.9863,39.0478,38.7755,38.8018,65354.0
2018-04-20 11:00:00,44.17,44.18,43.96,44.03,50594.0,38.8018,38.8106,38.6173,38.6788,50594.0
2018-04-20 11:30:00,44.02,44.2,44.0,44.16,40620.0,38.67,38.8282,38.6525,38.793,40620.0
2018-04-20 12:00:00,44.16,44.16,44.02,44.07,50991.0,38.793,38.793,38.67,38.714,50991.0
2018-04-20 12:30:00,44.07,44.12,43.97,43.98,55753.0,38.714,38.7579,38.6261,38.6349,55753.0
2018-04-20 13:00:00,43.99,44.09,43.95,44.09,48555.0,38.6437,38.7315,38.6085,38.7315,48555.0
2018-04-20 13:30:00,44.08,44.17,44.05,44.14,66744.0,38.7227,38.8018,38.6964,38.7755,66744.0
2018-04-20 14:00:00,44.14,44.14,44.07,44.14,74640.0,38.7755,38.7755,38.714,38.7755,74640.0
2018-04-20 14:30:00,44.14,44.16,44.05,44.07,116709.0,38.7755,38.793,38.6964,38.714,116709.0
2018-04-20 15:00:00,44.08,44.08,43.91,43.97,141621.0,38.7227,38.7227,38.5734,38.6261,141621.0
2018-04-20 15:30:00,43.97,44.01,43.89,44.01,462042.0,38.6261,38.6613,38.5558,38.6613,462042.0
2018-04-23 09:30:00,44.14,44.27,43.96,44.26,38938.0,38.7755,38.8897,38.6173,38.8809,38938.0
2018-04-23 10:00:00,44.29,44.29,44.13,44.14,61675.0,38.9072,38.9072,38.7667,38.7755,61675.0
2018-04-23 10:30:00,44.14,44.23,44.11,44.18,35397.0,38.7755,38.8545,38.7491,38.8106,35397.0
2018-04-23 11:00:00,44.19,44.32,44.19,44.22,29300.0,38.8194,38.9336,38.8194,38.8457,29300.0
2018-04-23 11:30:00,44.23,44.23,44.14,44.2,34302.0,38.8545,38.8545,38.7755,38.8282,34302.0
2018-04-23 12:00:00,44.21,44.23,44.05,44.05,31568.0,38.8369,38.8545,38.6964,38.6964,31568.0
2018-04-23 12:30:00,44.05,44.12,44.03,44.1,38227.0,38.6964,38.7579,38.6788,38.7403,38227.0
2018-04-23 13:00:00,44.11,44.13,44.04,44.06,30879.0,38.7491,38.7667,38.6876,38.7052,30879.0
2018-04-23 13:30:00,44.06,44.16,44.06,44.14,29771.0,38.7052,38.793,38.7052,38.7755,29771.0
2018-04-23 14:00:00,44.15,44.15,43.91,43.94,76418.0,38.7842,38.7842,38.5734,38.5998,76418.0
2018-04-23 14:30:00,43.93,44.0,43.88,43.91,46496.0,38.591,38.6525,38.5471,38.5734,46496.0
2018-04-23 15:00:00,43.91,44.03,43.91,44.02,70934.0,38.5734,38.6788,38.5734,38.67,70934.0
2018-04-23 15:30:00,44.03,44.12,44.0,44.1,170638.0,38.6788,38.7579,38.6525,38.7403,170638.0
2018-04-24 09:30:00,44.35,44.35,44.05,44.08,130706.0,38.9599,38.9599,38.6964,38.7227,130706.0
2018-04-24 10:00:00,44.05,44.24,44.01,44.18,101083.0,38.6964,38.8633,38.6613,38.8106,101083.0
2018-04-24 10:30:00,44.16,44.19,44.04,44.1,117336.0,38.793,38.8194,38.6876,38.7403,117336.0
2018-04-24 11:00:00,44.1,44.26,44.07,44.2,59332.0,38.7403,38.8809,38.714,38.8282,59332.0
2018-04-24 11:30:00,44.2,44.33,44.15,44.17,51393.0,38.8282,38.9424,38.7842,38.8018,51393.0
2018-04-24 12:00:00,44.17,44.28,44.01,44.05,54665.0,38.8018,38.8984,38.6613,38.6964,54665.0
2018-04-24 12:30:00,44.04,44.06,43.66,43.66,57946.0,38.6876,38.7052,38.3538,38.3538,57946.0
2018-04-24 13:00:00,43.66,43.71,43.54,43.57,63984.0,38.3538,38.3977,38.2484,38.2747,63984.0
2018-04-24 13:30:00,43.57,43.58,43.35,43.39,93421.0,38.2747,38.2835,38.0815,38.1166,93421.0
2018-04-24 14:00:00,43.4,43.58,43.29,43.43,90102.0,38.1254,38.2835,38.0288,38.1517,90102.0
2018-04-24 14:30:00,43.43,43.47,43.34,43.42,67102.0,38.1517,38.1869,38.0727,38.143,67102.0
2018-04-24 15:00:00,43.42,43.72,43.42,43.63,77393.0,38.143,38.4065,38.143,38.3274,77393.0
2018-04-24 15:30:00,43.63,43.67,43.42,43.65,212551.0,38.3274,38.3626,38.143,38.345,212551.0
2018-04-25 09:30:00,43.51,43.72,43.37,43.45,65350.0,38.222,38.4065,38.099,38.1693,65350.0
2018-04-25 10:00:00,43.45,43.84,43.45,43.72,44936.0,38.1693,38.5119,38.1693,38.4065,44936.0
2018-04-25 10:30:00,43.73,43.8,43.58,43.61,42940.0,38.4153,38.4768,38.2835,38.3099,42940.0
2018-04-25 11:00:00,43.61,43.73,43.56,43.72,59219.0,38.3099,38.4153,38.2659,38.4065,59219.0
2018-04-25 11:30:00,43.73,43.87,43.69,43.79,41284.0,38.4153,38.5383,38.3801,38.468,41284.0
2018-04-25 12:00:00,43.8,43.97,43.78,43.96,32676.0,38.4768,38.6261,38.4592,38.6173,32676.0
2018-04-25 12:30:00,43.96,44.09,43.95,43.97,84053.0,38.6173,38.7315,38.6085,38.6261,84053.0
2018-04-25 13:00:00,43.96,44.06,43.94,43.99,53243.0,38.6173,38.7052,38.5998,38.6437,53243.0
2018-04-25 13:30:00,43.99,44.1,43.91,44.0,52379.0,38.6437,38.7403,38.5734,38.6525,52379.0
2018-04-25 14:00:00,44.0,44.02,43.89,43.95,78624.0,38.6525,38.67,38.5558,38.6085,78624.0
2018-04-25 14:30:00,43.95,44.1,43.93,44.09,81583.0,38.6085,38.7403,38.591,38.7315,81583.0
2018-04-25 15:00:00,44.1,44.12,43.96,43.98,86052.0,38.7403,38.7579,38.6173,38.6349,86052.0
2018-04-25 15:30:00,43.98,44.01,43.82,43.94,180390.0,38.6349,38.6613,38.4943,38.5998,180390.0
2018-04-26 09:30:00,44.04,44.35,43.78,44.34,58158.0,38.6876,38.9599,38.4592,38.9511,58158.0
2018-04-26 10:00:00,44.36,44.56,44.31,44.41,64252.0,38.9687,39.1444,38.9248,39.0126,64252.0
2018-04-26 10:30:00,44.43,44.56,44.32,44.47,61684.0,39.0302,39.1444,38.9336,39.0653,61684.0
2018-04-26 11:00:00,44.45,44.48,44.26,44.29,56295.0,39.0478,39.0741,38.8809,38.9072,56295.0
2018-04-26 11:30:00,44.29,44.3,44.15,44.21,73728.0,38.9072,38.916,38.7842,38.8369,73728.0
2018-04-26 12:00:00,44.21,44.24,44.15,44.16,56054.0,38.8369,38.8633,38.7842,38.793,56054.0
2018-04-26 12:30:00,44.16,44.27,44.11,44.21,52302.0,38.793,38.8897,38.7491,38.8369,52302.0
2018-04-26 13:00:00,44.22,44.34,44.22,44.3,37089.0,38.8457,38.9511,38.8457,38.916,37089.0
2018-04-26 13:30:00,44.3,44.34,44.25,44.33,29813.0,38.916,38.9511,38.8721,38.9424,29813.0
2018-04-26 14:00:00,44.33,44.43,44.33,44.43,41139.0,38.9424,39.0302,38.9424,39.0302,41139.0
2018-04-26 14:30:00,44.43,44.54,44.41,44.53,58395.0,39.0302,39.1268,39.0126,39.1181,58395.0
2018-04-26 15:00:00,44.52,44.67,44.44,44.47,91788.0,39.1093,39.241,39.039,39.0653,91788.0
2018-04-26 15:30:00,44.47,44.51,44.42,44.48,192234.0,39.0653,39.1005,39.0214,39.0741,192234.0
2018-04-27 09:30:00,44.41,44.6,44.33,44.41,29625.0,39.0126,39.1795,38.9424,39.0126,29625.0
2018-04-27 10:00:00,44.41,44.53,44.36,44.37,13841.0,39.0126,39.1181,38.9687,38.9775,13841.0
2018-04-27 10:30:00,44.35,44.4,44.25,44.4,21227.0,38.9599,39.0039,38.8721,39.0039,21227.0
2018-04-27 11:00:00,44.39,44.69,44.37,44.54,55626.0,38.9951,39.2586,38.9775,39.1268,55626.0
2018-04-27 11:30:00,44.53,44.61,44.46,44.51,22828.0,39.1181,39.1883,39.0566,39.1005,22828.0
2018-04-27 12:00:00,44.51,44.59,44.48,44.58,24522.0,39.1005,39.1708,39.0741,39.162,24522.0
2018-04-27 12:30:00,44.58,44.74,44.54,44.73,28177.0,39.162,39.3025,39.1268,39.2937,28177.0
2018-04-27 13:00:00,44.73,44.74,44.66,44.71,23599.0,39.2937,39.3025,39.2323,39.2762,23599.0
2018-04-27 13:30:00,44.68,44.69,44.58,44.58,17649.0,39.2498,39.2586,39.162,39.162,17649.0
2018-04-27 14:00:00,44.59,44.64,44.57,44.63,31425.0,39.1708,39.2147,39.1532,39.2059,31425.0
2018-04-27 14:30:00,44.62,44.65,44.54,44.61,39806.0,39.1971,39.2235,39.1268,39.1883,39806.0
2018-04-27 15:00:00,44.6,44.66,44.56,44.56,45433.0,39.1795,39.2323,39.1444,39.1444,45433.0
2018-04-27 15:30:00,44.57,44.69,44.54,44.65,147814.0,39.1532,39.2586,39.1268,39.2235,147814.0
2018-04-30 09:30:00,44.7,44.8,44.34,44.39,68062.0,39.2674,39.3552,38.9511,38.9951,68062.0
2018-04-30 10:00:00,44.38,44.44,44.27,44.36,46962.0,38.9863,39.039,38.8897,38.9687,46962.0
2018-04-30 10:30:00,44.37,44.37,44.2,44.23,64188.0,38.9775,38.9775,38.8282,38.8545,64188.0
2018-04-30 11:00:00,44.23,44.31,44.17,44.25,67910.0,38.8545,38.9248,38.8018,38.8721,67910.0
2018-04-30 11:30:00,44.25,44.26,44.13,44.21,66210.0,38.8721,38.8809,38.7667,38.8369,66210.0
2018-04-30 12:00:00,44.21,44.21,44.15,44.18,84850.0,38.8369,38.8369,38.7842,38.8106,84850.0
2018-04-30 12:30:00,44.17,44.18,44.06,44.13,41899.0,38.8018,38.8106,38.7052,38.7667,41899.0
2018-04-30 13:00:00,44.13,44.18,43.94,43.96,99878.0,38.7667,38.8106,38.5998,38.6173,99878.0
2018-04-30 13:30:00,43.96,44.09,43.94,44.08,67984.0,38.6173,38.7315,38.5998,38.7227,67984.0
2018-04-30 14:00:00,44.08,44.08,43.94,43.97,56721.0,38.7227,38.7227,38.5998,38.6261,56721.0
2018-04-30 14:30:00,43.98,43.99,43.93,43.94,77507.0,38.6349,38.6437,38.591,38.5998,77507.0
2018-04-30 15:00:00,43.94,43.96,43.8,43.82,109410.0,38.5998,38.6173,38.4768,38.4943,109410.0
2018-04-30 15:30:00,43.81,43.97,43.81,43.86,245391.0,38.4856,38.6261,38.4856,38.5295,245391.0
2018-05-01 09:30:00,43.71,43.94,43.66,43.73,147083.0,38.3977,38.5998,38.3538,38.4153,147083.0
2018-05-01 10:00:00,43.72,43.74,43.57,43.57,82134.0,38.4065,38.4241,38.2747,38.2747,82134.0
2018-05-01 10:30:00,43.57,43.66,43.53,43.53,113945.0,38.2747,38.3538,38.2396,38.2396,113945.0
2018-05-01 11:00:00,43.53,43.71,43.46,43.66,125979.0,38.2396,38.3977,38.1781,38.3538,125979.0
2018-05-01 11:30:00,43.66,43.72,43.64,43.65,123035.0,38.3538,38.4065,38.3362,38.345,123035.0
2018-05-01 12:00:00,43.65,43.71,43.56,43.69,67184.0,38.345,38.3977,38.2659,38.3801,67184.0
2018-05-01 12:30:00,43.68,43.72,43.67,43.71,53363.0,38.3714,38.4065,38.3626,38.3977,53363.0
2018-05-01 13:00:00,43.71,43.71,43.62,43.7,54761.0,38.3977,38.3977,38.3186,38.3889,54761.0
2018-05-01 13:30:00,43.71,43.92,43.7,43.92,112932.0,38.3977,38.5822,38.3889,38.5822,112932.0
2018-05-01 14:00:00,43.93,44.04,43.89,44.0,129136.0,38.591,38.6876,38.5558,38.6525,129136.0
2018-05-01 14:30:00,44.0,44.2,43.98,44.2,70182.0,38.6525,38.8282,38.6349,38.8282,70182.0
2018-05-01 15:00:00,44.2,44.2,44.0,44.02,158222.0,38.8282,38.8282,38.6525,38.67,158222.0
2018-05-01 15:30:00,44.02,44.33,43.99,44.31,308112.0,38.67,38.9424,38.6437,38.9248,308112.0
2018-05-02 09:30:00,44.22,44.33,44.03,44.11,101899.0,38.8457,38.9424,38.6788,38.7491,101899.0
2018-05-02 10:00:00,44.11,44.38,44.06,44.1,88822.0,38.7491,38.9863,38.7052,38.7403,88822.0
2018-05-02 10:30:00,44.12,44.21,44.03,44.13,61576.0,38.7579,38.8369,38.6788,38.7667,61576.0
2018-05-02 11:00:00,44.14,44.22,44.08,44.13,46197.0,38.7755,38.8457,38.7227,38.7667,46197.0
2018-05-02 11:30:00,44.12,44.13,43.88,43.96,59389.0,38.7579,38.7667,38.5471,38.6173,59389.0
2018-05-02 12:00:00,43.95,44.01,43.86,43.94,48336.0,38.6085,38.6613,38.5295,38.5998,48336.0
2018-05-02 12:30:00,43.93,43.97,43.92,43.94,32237.0,38.591,38.6261,38.5822,38.5998,32237.0
2018-05-02 13:00:00,43.94,44.02,43.91,43.97,48100.0,38.5998,38.67,38.5734,38.6261,48100.0
2018-05-02 13:30:00,43.96,43.97,43.89,43.94,48720.0,38.6173,38.6261,38.5558,38.5998,48720.0
2018-05-02 14:00:00,43.94,44.04,43.94,43.99,76567.0,38.5998,38.6876,38.5998,38.6437,76567.0
2018-05-02 14:30:00,43.98,44.0,43.85,43.88,84069.0,38.6349,38.6525,38.5207,38.5471,84069.0
2018-05-02 15:00:00,43.88,43.9,43.69,43.75,101842.0,38.5471,38.5646,38.3801,38.4328,101842.0
2018-05-02 15:30:00,43.75,43.83,43.58,43.7,530188.0,38.4328,38.5031,38.2835,38.3889,530188.0
2018-05-03 09:30:00,44.12,44.55,43.07,44.23,245558.0,38.7579,39.1356,37.8355,38.8545,245558.0
2018-05-03 10:00:00,44.22,44.47,43.55,43.71,303015.0,38.8457,39.0653,38.2572,38.3977,303015.0
2018-05-03 10:30:00,43.74,44.06,43.74,43.88,160858.0,38.4241,38.7052,38.4241,38.5471,160858.0
2018-05-03 11:00:00,43.87,44.36,43.85,44.17,235127.0,38.5383,38.9687,38.5207,38.8018,235127.0
2018-05-03 11:30:00,44.17,44.6,44.13,44.58,164661.0,38.8018,39.1795,38.7667,39.162,164661.0
2018-05-03 12:00:00,44.6,44.77,43.78,43.8,146313.0,39.1795,39.3289,38.4592,38.4768,146313.0
2018-05-03 12:30:00,43.8,44.43,43.79,44.38,94558.0,38.4768,39.0302,38.468,38.9863,94558.0
2018-05-03 13:00:00,44.37,44.37,44.03,44.16,69354.0,38.9775,38.9775,38.6788,38.793,69354.0
2018-05-03 13:30:00,44.17,44.71,44.17,44.32,112124.0,38.8018,39.2762,38.8018,38.9336,112124.0
2018-05-03 14:00:00,44.3,44.35,44.15,44.28,110228.0,38.916,38.9599,38.7842,38.8984,110228.0
2018-05-03 14:30:00,44.29,44.47,44.02,44.18,116775.0,38.9072,39.0653,38.67,38.8106,116775.0
2018-05-03 15:00:00,44.18,44.19,43.77,43.92,169292.0,38.8106,38.8194,38.4504,38.5822,169292.0
2018-05-03 15:30:00,43.92,43.98,43.78,43.92,464673.0,38.5822,38.6349,38.4592,38.5822,464673.0
2018-05-04 09:30:00,43.79,44.2,43.79,43.96,82836.0,38.468,38.8282,38.468,38.6173,82836.0
2018-05-04 10:00:00,43.96,44.13,43.9,44.11,58419.0,38.6173,38.7667,38.5646,38.7491,58419.0
2018-05-04 10:30:00,44.11,44.23,44.07,44.18,68254.0,38.7491,38.8545,38.714,38.8106,68254.0
2018-05-04 11:00:00,44.18,44.4,44.13,44.39,62935.0,38.8106,39.0039,38.7667,38.9951,62935.0
2018-05-04 11:30:00,44.39,44.44,44.29,44.34,51034.0,38.9951,39.039,38.9072,38.9511,51034.0
2018-05-04 12:00:00,44.34,44.48,44.32,44.47,44111.0,38.9511,39.0741,38.9336,39.0653,44111.0
2018-05-04 12:30:00,44.48,44.56,44.46,44.56,46882.0,39.0741,39.1444,39.0566,39.1444,46882.0
2018-05-04 13:00:00,44.56,44.66,44.51,44.61,47414.0,39.1444,39.2323,39.1005,39.1883,47414.0
2018-05-04 13:30:00,44.61,44.62,44.49,44.52,47088.0,39.1883,39.1971,39.0829,39.1093,47088.0
2018-05-04 14:00:00,44.52,44.69,44.5,44.66,76116.0,39.1093,39.2586,39.0917,39.2323,76116.0
2018-05-04 14:30:00,44.67,44.67,44.54,44.54,67061.0,39.241,39.241,39.1268,39.1268,67061.0
2018-05-04 15:00:00,44.54,44.62,44.52,44.53,162349.0,39.1268,39.1971,39.1093,39.1181,162349.0
2018-05-04 15:30:00,44.54,44.54,44.39,44.43,245659.0,39.1268,39.1268,38.9951,39.0302,245659.0
2018-05-07 09:30:00,44.63,44.65,44.43,44.59,39407.0,39.2059,39.2235,39.0302,39.1708,39407.0
2018-05-07 10:00:00,44.6,44.6,44.33,44.38,30331.0,39.1795,39.1795,38.9424,38.9863,30331.0
2018-05-07 10:30:00,44.39,44.41,44.11,44.26,53925.0,38.9951,39.0126,38.7491,38.8809,53925.0
2018-05-07 11:00:00,44.26,44.5,44.25,44.42,65732.0,38.8809,39.0917,38.8721,39.0214,65732.0
2018-05-07 11:30:00,44.41,44.45,44.35,44.45,29876.0,39.0126,39.0478,38.9599,39.0478,29876.0
2018-05-07 12:00:00,44.45,44.49,44.38,44.42,33386.0,39.0478,39.0829,38.9863,39.0214,33386.0
2018-05-07 12:30:00,44.41,44.45,44.33,44.34,31802.0,39.0126,39.0478,38.9424,38.9511,31802.0
2018-05-07 13:00:00,44.34,44.34,44.24,44.3,40229.0,38.9511,38.9511,38.8633,38.916,40229.0
2018-05-07 13:30:00,44.3,44.3,44.24,44.28,55633.0,38.916,38.916,38.8633,38.8984,55633.0
2018-05-07 14:00:00,44.28,44.31,44.26,44.27,33931.0,38.8984,38.9248,38.8809,38.8897,33931.0
2018-05-07 14:30:00,44.27,44.31,44.15,44.16,47247.0,38.8897,38.9248,38.7842,38.793,47247.0
2018-05-07 15:00:00,44.16,44.2,44.01,44.05,84579.0,38.793,38.8282,38.6613,38.6964,84579.0
2018-05-07 15:30:00,44.05,44.16,44.02,44.12,259827.0,38.6964,38.793,38.67,38.7579,259827.0
2018-05-08 09:30:00,44.14,44.31,43.98,44.02,31707.0,38.7755,38.9248,38.6349,38.67,31707.0
2018-05-08 10:00:00,44.03,44.1,43.89,44.03,75974.0,38.6788,38.7403,38.5558,38.6788,75974.0
2018-05-08 10:30:00,44.02,44.13,43.92,44.05,59820.0,38.67,38.7667,38.5822,38.6964,59820.0
2018-05-08 11:00:00,44.03,44.27,43.94,44.24,99995.0,38.6788,38.8897,38.5998,38.8633,99995.0
2018-05-08 11:30:00,44.24,44.24,44.07,44.11,63479.0,38.8633,38.8633,38.714,38.7491,63479.0
2018-05-08 12:00:00,44.12,44.17,44.05,44.05,37146.0,38.7579,38.8018,38.6964,38.6964,37146.0
2018-05-08 12:30:00,44.05,44.07,43.93,43.96,31933.0,38.6964,38.714,38.591,38.6173,31933.0
2018-05-08 13:00:00,43.97,44.13,43.97,44.11,42668.0,38.6261,38.7667,38.6261,38.7491,42668.0
2018-05-08 13:30:00,44.12,44.15,44.04,44.09,41563.0,38.7579,38.7842,38.6876,38.7315,41563.0
2018-05-08 14:00:00,44.1,44.14,43.97,44.05,64820.0,38.7403,38.7755,38.6261,38.6964,64820.0
2018-05-08 14:30:00,44.05,44.07,43.9,43.98,63454.0,38.6964,38.714,38.5646,38.6349,63454.0
2018-05-08 15:00:00,43.98,44.06,43.94,44.0,64031.0,38.6349,38.7052,38.5998,38.6525,64031.0
2018-05-08 15:30:00,44.01,44.11,43.99,44.07,255338.0,38.6613,38.7491,38.6437,38.714,255338.0
2018-05-09 09:30:00,44.21,44.21,43.7,43.83,89601.0,38.8369,38.8369,38.3889,38.5031,89601.0
2018-05-09 10:00:00,43.84,43.87,43.59,43.59,64794.0,38.5119,38.5383,38.2923,38.2923,64794.0
2018-05-09 10:30:00,43.6,43.74,43.52,43.65,148254.0,38.3011,38.4241,38.2308,38.345,148254.0
2018-05-09 11:00:00,43.65,43.67,43.56,43.56,59713.0,38.345,38.3626,38.2659,38.2659,59713.0
2018-05-09 11:30:00,43.56,43.62,43.47,43.49,88869.0,38.2659,38.3186,38.1869,38.2044,88869.0
2018-05-09 12:00:00,43.49,43.71,43.48,43.69,60043.0,38.2044,38.3977,38.1957,38.3801,60043.0
2018-05-09 12:30:00,43.69,43.94,43.69,43.94,73975.0,38.3801,38.5998,38.3801,38.5998,73975.0
2018-05-09 13:00:00,43.94,44.06,43.94,44.04,93835.0,38.5998,38.7052,38.5998,38.6876,93835.0
2018-05-09 13:30:00,44.05,44.1,44.02,44.1,56460.0,38.6964,38.7403,38.67,38.7403,56460.0
2018-05-09 14:00:00,44.09,44.2,44.06,44.17,66746.0,38.7315,38.8282,38.7052,38.8018,66746.0
2018-05-09 14:30:00,44.17,44.21,44.14,44.16,52573.0,38.8018,38.8369,38.7755,38.793,52573.0
2018-05-09 15:00:00,44.16,44.18,44.04,44.05,67779.0,38.793,38.8106,38.6876,38.6964,67779.0
2018-05-09 15:30:00,44.05,44.09,43.98,44.07,194328.0,38.6964,38.7315,38.6349,38.714,194328.0
2018-05-10 09:30:00,44.09,44.31,44.08,44.3,135823.0,38.7315,38.9248,38.7227,38.916,135823.0
2018-05-10 10:00:00,44.28,44.3,44.09,44.25,70859.0,38.8984,38.916,38.7315,38.8721,70859.0
2018-05-10 10:30:00,44.24,44.45,44.23,44.23,56034.0,38.8633,39.0478,38.8545,38.8545,56034.0
2018-05-10 11:00:00,44.23,44.34,44.22,44.3,22997.0,38.8545,38.9511,38.8457,38.916,22997.0
2018-05-10 11:30:00,44.3,44.34,44.27,44.33,36754.0,38.916,38.9511,38.8897,38.9424,36754.0
2018-05-10 12:00:00,44.32,44.43,44.31,44.42,28534.0,38.9336,39.0302,38.9248,39.0214,28534.0
2018-05-10 12:30:00,44.43,44.49,44.34,44.34,32194.0,39.0302,39.0829,38.9511,38.9511,32194.0
2018-05-10 13:00:00,44.34,44.42,44.31,44.33,36194.0,38.9511,39.0214,38.9248,38.9424,36194.0
2018-05-10 13:30:00,44.33,44.34,44.24,44.3,50070.0,38.9424,38.9511,38.8633,38.916,50070.0
2018-05-10 14:00:00,44.31,44.36,44.25,44.27,34892.0,38.9248,38.9687,38.8721,38.8897,34892.0
2018-05-10 14:30:00,44.28,44.32,44.17,44.29,41547.0,38.8984,38.9336,38.8018,38.9072,41547.0
2018-05-10 15:00:00,44.29,44.31,44.17,44.24,59620.0,38.9072,38.9248,38.8018,38.8633,59620.0
2018-05-10 15:30:00,44.24,44.33,44.21,44.28,142504.0,38.8633,38.9424,38.8369,38.8984,142504.0
2018-05-11 09:30:00,44.38,44.55,44.36,44.52,34124.0,38.9863,39.1356,38.9687,39.1093,34124.0
2018-05-11 10:00:00,44.53,44.65,44.43,44.64,52169.0,39.1181,39.2235,39.0302,39.2147,52169.0
2018-05-11 10:30:00,44.66,44.68,44.58,44.65,42717.0,39.2323,39.2498,39.162,39.2235,42717.0
2018-05-11 11:00:00,44.65,44.75,44.52,44.56,41728.0,39.2235,39.3113,39.1093,39.1444,41728.0
2018-05-11 11:30:00,44.55,44.61,44.42,44.48,30121.0,39.1356,39.1883,39.0214,39.0741,30121.0
2018-05-11 12:00:00,44.47,44.5,44.37,44.4,25173.0,39.0653,39.0917,38.9775,39.0039,25173.0
2018-05-11 12:30:00,44.39,44.45,44.38,44.41,18204.0,38.9951,39.0478,38.9863,39.0126,18204.0
2018-05-11 13:00:00,44.4,44.44,44.4,44.43,19137.0,39.0039,39.039,39.0039,39.0302,19137.0
2018-05-11 13:30:00,44.41,44.41,44.27,44.3,56013.0,39.0126,39.0126,38.8897,38.916,56013.0
2018-05-11 14:00:00,44.31,44.4,44.26,44.35,29501.0,38.9248,39.0039,38.8809,38.9599,29501.0
2018-05-11 14:30:00,44.34,44.44,44.34,44.39,31778.0,38.9511,39.039,38.9511,38.9951,31778.0
2018-05-11 15:00:00,44.4,44.48,44.4,44.43,48809.0,39.0039,39.0741,39.0039,39.0302,48809.0
2018-05-11 15:30:00,44.42,44.44,44.34,44.37,149085.0,39.0214,39.039,38.9511,38.9775,149085.0
2018-05-14 09:30:00,44.5,44.57,44.33,44.33,125238.0,39.0917,39.1532,38.9424,38.9424,125238.0
2018-05-14 10:00:00,44.32,44.35,44.07,44.08,102100.0,38.9336,38.9599,38.714,38.7227,102100.0
2018-05-14 10:30:00,44.1,44.15,43.9,43.91,78628.0,38.7403,38.7842,38.5646,38.5734,78628.0
2018-05-14 11:00:00,43.9,43.91,43.79,43.8,78890.0,38.5646,38.5734,38.468,38.4768,78890.0
2018-05-14 11:30:00,43.8,43.91,43.8,43.82,57452.0,38.4768,38.5734,38.4768,38.4943,57452.0
2018-05-14 12:00:00,43.82,44.0,43.82,43.96,89765.0,38.4943,38.6525,38.4943,38.6173,89765.0
2018-05-14 12:30:00,43.96,43.96,43.85,43.85,66819.0,38.6173,38.6173,38.5207,38.5207,66819.0
2018-05-14 13:00:00,43.84,44.03,43.84,43.89,78296.0,38.5119,38.6788,38.5119,38.5558,78296.0
2018-05-14 13:30:00,43.89,43.91,43.82,43.83,78223.0,38.5558,38.5734,38.4943,38.5031,78223.0
2018-05-14 14:00:00,43.83,43.91,43.78,43.88,110934.0,38.5031,38.5734,38.4592,38.5471,110934.0
2018-05-14 14:30:00,43.88,43.94,43.82,43.93,109034.0,38.5471,38.5998,38.4943,38.591,109034.0
2018-05-14 15:00:00,43.93,43.97,43.88,43.91,129831.0,38.591,38.6261,38.5471,38.5734,129831.0
2018-05-14 15:30:00,43.91,43.95,43.83,43.92,330704.0,38.5734,38.6085,38.5031,38.5822,330704.0
2018-05-15 09:30:00,43.77,43.77,43.2,43.21,59594.0,38.4504,38.4504,37.9497,37.9585,59594.0
2018-05-15 10:00:00,43.2,43.23,43.06,43.18,103291.0,37.9497,37.976,37.8267,37.9321,103291.0
2018-05-15 10:30:00,43.18,43.38,43.13,43.33,163276.0,37.9321,38.1078,37.8882,38.0639,163276.0
2018-05-15 11:00:00,43.33,43.42,43.28,43.36,60598.0,38.0639,38.143,38.02,38.0902,60598.0
2018-05-15 11:30:00,43.36,43.46,43.25,43.27,60539.0,38.0902,38.1781,37.9936,38.0112,60539.0
2018-05-15 12:00:00,43.26,43.29,43.19,43.22,61078.0,38.0024,38.0288,37.9409,37.9673,61078.0
2018-05-15 12:30:00,43.21,43.39,43.21,43.3,99767.0,37.9585,38.1166,37.9585,38.0375,99767.0
2018-05-15 13:00:00,43.3,43.31,43.17,43.22,46493.0,38.0375,38.0463,37.9233,37.9673,46493.0
2018-05-15 13:30:00,43.22,43.35,43.21,43.31,94435.0,37.9673,38.0815,37.9585,38.0463,94435.0
2018-05-15 14:00:00,43.31,43.45,43.3,43.41,89265.0,38.0463,38.1693,38.0375,38.1342,89265.0
2018-05-15 14:30:00,43.4,43.54,43.4,43.41,112567.0,38.1254,38.2484,38.1254,38.1342,112567.0
2018-05-15 15:00:00,43.41,43.5,43.38,43.4,119916.0,38.1342,38.2132,38.1078,38.1254,119916.0
2018-05-15 15:30:00,43.39,43.47,43.32,43.42,318344.0,38.1166,38.1869,38.0551,38.143,318344.0
2018-05-16 09:30:00,43.51,43.78,43.48,43.58,92083.0,38.222,38.4592,38.1957,38.2835,92083.0
2018-05-16 10:00:00,43.59,43.59,43.47,43.51,120329.0,38.2923,38.2923,38.1869,38.222,120329.0
2018-05-16 10:30:00,43.5,43.68,43.46,43.59,201199.0,38.2132,38.3714,38.1781,38.2923,201199.0
2018-05-16 11:00:00,43.58,43.61,43.51,43.54,59028.0,38.2835,38.3099,38.222,38.2484,59028.0
2018-05-16 11:30:00,43.55,43.69,43.54,43.66,45427.0,38.2572,38.3801,38.2484,38.3538,45427.0
2018-05-16 12:00:00,43.67,43.82,43.66,43.81,31310.0,38.3626,38.4943,38.3538,38.4856,31310.0
2018-05-16 12:30:00,43.82,43.87,43.74,43.8,39515.0,38.4943,38.5383,38.4241,38.4768,39515.0
2018-05-16 13:00:00,43.79,43.84,43.77,43.8,34081.0,38.468,38.5119,38.4504,38.4768,34081.0
2018-05-16 13:30:00,43.79,43.84,43.76,43.84,56955.0,38.468,38.5119,38.4416,38.5119,56955.0
2018-05-16 14:00:00,43.84,43.84,43.72,43.77,66125.0,38.5119,38.5119,38.4065,38.4504,66125.0
2018-05-16 14:30:00,43.77,43.82,43.74,43.79,79346.0,38.4504,38.4943,38.4241,38.468,79346.0
2018-05-16 15:00:00,43.8,43.8,43.67,43.67,83601.0,38.4768,38.4768,38.3626,38.3626,83601.0
2018-05-16 15:30:00,43.68,43.68,43.54,43.66,452385.0,38.3714,38.3714,38.2484,38.3538,452385.0
2018-05-17 09:30:00,43.67,43.84,43.62,43.68,53732.0,38.3626,38.5119,38.3186,38.3714,53732.0
2018-05-17 10:00:00,43.68,43.69,43.46,43.48,86079.0,38.3714,38.3801,38.1781,38.1957,86079.0
2018-05-17 10:30:00,43.48,43.67,43.47,43.61,65447.0,38.1957,38.3626,38.1869,38.3099,65447.0
2018-05-17 11:00:00,43.62,43.62,43.56,43.58,107812.0,38.3186,38.3186,38.2659,38.2835,107812.0
2018-05-17 11:30:00,43.6,43.6,43.44,43.45,53647.0,38.3011,38.3011,38.1605,38.1693,53647.0
2018-05-17 12:00:00,43.45,43.48,43.42,43.43,47332.0,38.1693,38.1957,38.143,38.1517,47332.0
2018-05-17 12:30:00,43.44,43.51,43.38,43.48,55567.0,38.1605,38.222,38.1078,38.1957,55567.0
2018-05-17 13:00:00,43.47,43.52,43.4,43.52,38896.0,38.1869,38.2308,38.1254,38.2308,38896.0
2018-05-17 13:30:00,43.54,43.6,43.39,43.39,54697.0,38.2484,38.3011,38.1166,38.1166,54697.0
2018-05-17 14:00:00,43.39,43.44,43.34,43.43,73300.0,38.1166,38.1605,38.0727,38.1517,73300.0
2018-05-17 14:30:00,43.43,43.44,43.38,43.41,47248.0,38.1517,38.1605,38.1078,38.1342,47248.0
2018-05-17 15:00:00,43.41,43.48,43.41,43.44,73267.0,38.1342,38.1957,38.1342,38.1605,73267.0
2018-05-17 15:30:00,43.44,43.57,43.43,43.56,238375.0,38.1605,38.2747,38.1517,38.2659,238375.0
2018-05-18 09:30:00,43.58,44.42,43.56,44.42,150170.0,38.2835,39.0214,38.2659,39.0214,150170.0
2018-05-18 10:00:00,44.42,44.57,44.4,44.54,86237.0,39.0214,39.1532,39.0039,39.1268,86237.0
2018-05-18 10:30:00,44.54,44.54,44.37,44.38,73931.0,39.1268,39.1268,38.9775,38.9863,73931.0
2018-05-18 11:00:00,44.39,44.41,44.28,44.28,61871.0,38.9951,39.0126,38.8984,38.8984,61871.0
2018-05-18 11:30:00,44.3,44.4,44.26,44.33,43577.0,38.916,39.0039,38.8809,38.9424,43577.0
2018-05-18 12:00:00,44.33,44.37,44.18,44.36,49576.0,38.9424,38.9775,38.8106,38.9687,49576.0
2018-05-18 12:30:00,44.36,44.38,44.31,44.36,35756.0,38.9687,38.9863,38.9248,38.9687,35756.0
2018-05-18 13:00:00,44.36,44.51,44.35,44.47,41364.0,38.9687,39.1005,38.9599,39.0653,41364.0
2018-05-18 13:30:00,44.47,44.5,44.44,44.47,48291.0,39.0653,39.0917,39.039,39.0653,48291.0
2018-05-18 14:00:00,44.47,44.62,44.44,44.62,52988.0,39.0653,39.1971,39.039,39.1971,52988.0
2018-05-18 14:30:00,44.61,44.63,44.53,44.55,52676.0,39.1883,39.2059,39.1181,39.1356,52676.0
2018-05-18 15:00:00,44.54,44.54,44.46,44.48,59788.0,39.1268,39.1268,39.0566,39.0741,59788.0
2018-05-18 15:30:00,44.48,44.52,44.37,44.39,257983.0,39.0741,39.1093,38.9775,38.9951,257983.0
2018-05-21 09:30:00,44.6,44.61,44.22,44.28,66087.0,39.1795,39.1883,38.8457,38.8984,66087.0
2018-05-21 10:00:00,44.28,44.53,44.23,44.44,50592.0,38.8984,39.1181,38.8545,39.039,50592.0
2018-05-21 10:30:00,44.43,44.48,44.41,44.42,26063.0,39.0302,39.0741,39.0126,39.0214,26063.0
2018-05-21 11:00:00,44.42,44.42,44.31,44.33,32210.0,39.0214,39.0214,38.9248,38.9424,32210.0
2018-05-21 11:30:00,44.35,44.42,44.31,44.41,20690.0,38.9599,39.0214,38.9248,39.0126,20690.0
2018-05-21 12:00:00,44.43,44.56,44.4,44.53,41553.0,39.0302,39.1444,39.0039,39.1181,41553.0
2018-05-21 12:30:00,44.53,44.54,44.45,44.45,24768.0,39.1181,39.1268,39.0478,39.0478,24768.0
2018-05-21 13:00:00,44.45,44.48,44.41,44.42,57253.0,39.0478,39.0741,39.0126,39.0214,57253.0
2018-05-21 13:30:00,44.43,44.53,44.42,44.51,33667.0,39.0302,39.1181,39.0214,39.1005,33667.0
2018-05-21 14:00:00,44.51,44.56,44.48,44.56,40740.0,39.1005,39.1444,39.0741,39.1444,40740.0
2018-05-21 14:30:00,44.55,44.55,44.49,44.52,38067.0,39.1356,39.1356,39.0829,39.1093,38067.0
2018-05-21 15:00:00,44.51,44.57,44.49,44.52,64587.0,39.1005,39.1532,39.0829,39.1093,64587.0
2018-05-21 15:30:00,44.52,44.54,44.46,44.53,174037.0,39.1093,39.1268,39.0566,39.1181,174037.0
2018-05-22 09:30:00,44.56,44.9,44.56,44.88,40948.0,39.1444,39.4431,39.1444,39.4255,40948.0
2018-05-22 10:00:00,44.94,45.08,44.87,45.0,42296.0,39.4782,39.6012,39.4167,39.5309,42296.0
2018-05-22 10:30:00,45.01,45.04,44.96,45.03,49620.0,39.5397,39.5661,39.4958,39.5573,49620.0
2018-05-22 11:00:00,45.03,45.19,45.02,45.15,58835.0,39.5573,39.6978,39.5485,39.6627,58835.0
2018-05-22 11:30:00,45.15,45.15,44.97,45.0,53509.0,39.6627,39.6627,39.5046,39.5309,53509.0
2018-05-22 12:00:00,44.99,45.1,44.98,45.1,52644.0,39.5221,39.6188,39.5134,39.6188,52644.0
2018-05-22 12:30:00,45.1,45.12,45.07,45.1,25291.0,39.6188,39.6363,39.5924,39.6188,25291.0
2018-05-22 13:00:00,45.1,45.1,45.01,45.05,34928.0,39.6188,39.6188,39.5397,39.5749,34928.0
2018-05-22 13:30:00,45.04,45.06,44.98,45.01,34471.0,39.5661,39.5836,39.5134,39.5397,34471.0
2018-05-22 14:00:00,45.01,45.06,44.95,44.98,60615.0,39.5397,39.5836,39.487,39.5134,60615.0
2018-05-22 14:30:00,44.99,45.05,44.96,44.98,55344.0,39.5221,39.5749,39.4958,39.5134,55344.0
2018-05-22 15:00:00,44.97,44.99,44.94,44.96,86879.0,39.5046,39.5221,39.4782,39.4958,86879.0
2018-05-22 15:30:00,44.96,44.99,44.9,44.93,237978.0,39.4958,39.5221,39.4431,39.4694,237978.0
2018-05-23 09:30:00,44.74,45.4,44.74,45.24,132879.0,39.3025,39.8823,39.3025,39.7418,132879.0
2018-05-23 10:00:00,45.25,45.26,44.98,45.15,64189.0,39.7505,39.7593,39.5134,39.6627,64189.0
2018-05-23 10:30:00,45.13,45.29,45.12,45.12,110320.0,39.6451,39.7857,39.6363,39.6363,110320.0
2018-05-23 11:00:00,45.1,45.34,45.05,45.3,116374.0,39.6188,39.8296,39.5749,39.7945,116374.0
2018-05-23 11:30:00,45.31,45.39,45.13,45.13,123390.0,39.8033,39.8735,39.6451,39.6451,123390.0
2018-05-23 12:00:00,45.13,45.27,45.11,45.12,124165.0,39.6451,39.7681,39.6276,39.6363,124165.0
2018-05-23 12:30:00,45.14,45.3,45.14,45.21,71087.0,39.6539,39.7945,39.6539,39.7154,71087.0
2018-05-23 13:00:00,45.2,45.22,45.03,45.07,48966.0,39.7066,39.7242,39.5573,39.5924,48966.0
2018-05-23 13:30:00,45.07,45.16,45.04,45.06,67696.0,39.5924,39.6715,39.5661,39.5836,67696.0
2018-05-23 14:00:00,45.07,45.27,45.07,45.16,127756.0,39.5924,39.7681,39.5924,39.6715,127756.0
2018-05-23 14:30:00,45.17,45.28,45.13,45.25,90458.0,39.6803,39.7769,39.6451,39.7505,90458.0
2018-05-23 15:00:00,45.26,45.46,45.25,45.43,160295.0,39.7593,39.935,39.7505,39.9087,160295.0
2018-05-23 15:30:00,45.42,45.55,45.4,45.49,370056.0,39.8999,40.0141,39.8823,39.9614,370056.0
2018-05-24 09:30:00,45.49,45.68,45.28,45.48,172671.0,39.9614,40.1283,39.7769,39.9526,172671.0
2018-05-24 10:00:00,45.46,45.61,45.43,45.49,120825.0,39.935,40.0668,39.9087,39.9614,120825.0
2018-05-24 10:30:00,45.49,45.66,45.46,45.57,49782.0,39.9614,40.1107,39.935,40.0317,49782.0
2018-05-24 11:00:00,45.56,45.77,45.53,45.74,47084.0,40.0229,40.2073,39.9965,40.181,47084.0
2018-05-24 11:30:00,45.74,45.86,45.69,45.73,40118.0,40.181,40.2864,40.1371,40.1722,40118.0
2018-05-24 12:00:00,45.73,45.75,45.67,45.7,25898.0,40.1722,40.1898,40.1195,40.1459,25898.0
2018-05-24 12:30:00,45.71,45.81,45.69,45.77,133042.0,40.1546,40.2425,40.1371,40.2073,133042.0
2018-05-24 13:00:00,45.76,45.81,45.68,45.71,41559.0,40.1986,40.2425,40.1283,40.1546,41559.0
2018-05-24 13:30:00,45.72,45.75,45.63,45.64,32009.0,40.1634,40.1898,40.0844,40.0931,32009.0
2018-05-24 14:00:00,45.64,45.65,45.54,45.55,41227.0,40.0931,40.1019,40.0053,40.0141,41227.0
2018-05-24 14:30:00,45.54,45.55,45.5,45.53,45266.0,40.0053,40.0141,39.9702,39.9965,45266.0
2018-05-24 15:00:00,45.53,45.66,45.48,45.65,90638.0,39.9965,40.1107,39.9526,40.1019,90638.0
2018-05-24 15:30:00,45.65,45.66,45.56,45.62,321799.0,40.1019,40.1107,40.0229,40.0756,321799.0
2018-05-25 09:30:00,45.56,45.96,45.46,45.86,66595.0,40.0229,40.3743,39.935,40.2864,66595.0
2018-05-25 10:00:00,45.88,46.16,45.84,46.15,103140.0,40.304,40.55,40.2688,40.5412,103140.0
2018-05-25 10:30:00,46.16,46.21,45.81,45.88,137214.0,40.55,40.5939,40.2425,40.304,137214.0
2018-05-25 11:00:00,45.88,45.88,45.74,45.79,45569.0,40.304,40.304,40.181,40.2249,45569.0
2018-05-25 11:30:00,45.81,45.84,45.68,45.71,35778.0,40.2425,40.2688,40.1283,40.1546,35778.0
2018-05-25 12:00:00,45.72,45.74,45.61,45.64,25917.0,40.1634,40.181,40.0668,40.0931,25917.0
2018-05-25 12:30:00,45.65,45.69,45.6,45.64,44424.0,40.1019,40.1371,40.058,40.0931,44424.0
2018-05-25 13:00:00,45.64,45.65,45.57,45.58,43643.0,40.0931,40.1019,40.0317,40.0404,43643.0
2018-05-25 13:30:00,45.57,45.58,45.51,45.55,37827.0,40.0317,40.0404,39.9789,40.0141,37827.0
2018-05-25 14:00:00,45.55,45.69,45.54,45.67,89304.0,40.0141,40.1371,40.0053,40.1195,89304.0
2018-05-25 14:30:00,45.68,45.68,45.57,45.62,41419.0,40.1283,40.1283,40.0317,40.0756,41419.0
2018-05-25 15:00:00,45.62,45.72,45.61,45.7,59923.0,40.0756,40.1634,40.0668,40.1459,59923.0
2018-05-25 15:30:00,45.7,45.8,45.69,45.77,168656.0,40.1459,40.2337,40.1371,40.2073,168656.0
2018-05-29 09:30:00,45.41,45.56,44.92,45.07,121343.0,39.8911,40.0229,39.4607,39.5924,121343.0
2018-05-29 10:00:00,45.07,45.23,44.95,45.12,81156.0,39.5924,39.733,39.487,39.6363,81156.0
2018-05-29 10:30:00,45.11,45.2,44.89,45.16,64006.0,39.6276,39.7066,39.4343,39.6715,64006.0
2018-05-29 11:00:00,45.17,45.23,44.95,44.96,74567.0,39.6803,39.733,39.487,39.4958,74567.0
2018-05-29 11:30:00,44.96,44.96,44.67,44.67,66091.0,39.4958,39.4958,39.241,39.241,66091.0
2018-05-29 12:00:00,44.68,44.68,44.49,44.59,72747.0,39.2498,39.2498,39.0829,39.1708,72747.0
2018-05-29 12:30:00,44.6,44.77,44.59,44.76,45378.0,39.1795,39.3289,39.1708,39.3201,45378.0
2018-05-29 13:00:00,44.77,44.84,44.72,44.76,56096.0,39.3289,39.3904,39.285,39.3201,56096.0
2018-05-29 13:30:00,44.76,44.79,44.64,44.69,40854.0,39.3201,39.3465,39.2147,39.2586,40854.0
2018-05-29 14:00:00,44.7,44.7,44.37,44.5,164084.0,39.2674,39.2674,38.9775,39.0917,164084.0
2018-05-29 14:30:00,44.5,44.5,44.31,44.32,82214.0,39.0917,39.0917,38.9248,38.9336,82214.0
2018-05-29 15:00:00,44.32,44.48,44.29,44.35,137631.0,38.9336,39.0741,38.9072,38.9599,137631.0
2018-05-29 15:30:00,44.35,44.63,44.35,44.55,239030.0,38.9599,39.2059,38.9599,39.1356,239030.0
2018-05-30 09:30:00,44.76,44.98,44.65,44.75,106884.0,39.3201,39.5134,39.2235,39.3113,106884.0
2018-05-30 10:00:00,44.73,44.88,44.67,44.83,110577.0,39.2937,39.4255,39.241,39.3816,110577.0
2018-05-30 10:30:00,44.84,44.87,44.66,44.84,92132.0,39.3904,39.4167,39.2323,39.3904,92132.0
2018-05-30 11:00:00,44.85,44.9,44.67,44.75,78471.0,39.3992,39.4431,39.241,39.3113,78471.0
2018-05-30 11:30:00,44.74,44.82,44.63,44.75,108108.0,39.3025,39.3728,39.2059,39.3113,108108.0
2018-05-30 12:00:00,44.75,44.89,44.74,44.88,63977.0,39.3113,39.4343,39.3025,39.4255,63977.0
2018-05-30 12:30:00,44.9,44.99,44.83,44.85,115217.0,39.4431,39.5221,39.3816,39.3992,115217.0
2018-05-30 13:00:00,44.86,44.96,44.82,44.9,76208.0,39.4079,39.4958,39.3728,39.4431,76208.0
2018-05-30 13:30:00,44.9,44.91,44.82,44.83,55313.0,39.4431,39.4519,39.3728,39.3816,55313.0
2018-05-30 14:00:00,44.83,44.85,44.81,44.85,108438.0,39.3816,39.3992,39.364,39.3992,108438.0
2018-05-30 14:30:00,44.85,44.93,44.82,44.88,90716.0,39.3992,39.4694,39.3728,39.4255,90716.0
2018-05-30 15:00:00,44.89,44.91,44.79,44.8,80930.0,39.4343,39.4519,39.3465,39.3552,80930.0
2018-05-30 15:30:00,44.8,44.82,44.69,44.8,305692.0,39.3552,39.3728,39.2586,39.3552,305692.0
2018-05-31 09:30:00,44.7,44.7,44.12,44.37,104253.0,39.4116,39.4116,38.9002,39.1207,104253.0
2018-05-31 10:00:00,44.38,44.38,44.16,44.21,41849.0,39.1295,39.1295,38.9355,38.9796,41849.0
2018-05-31 10:30:00,44.2,44.2,43.86,43.88,35305.0,38.9708,38.9708,38.671,38.6886,35305.0
2018-05-31 11:00:00,43.88,44.01,43.82,44.01,51698.0,38.6886,38.8033,38.6357,38.8033,51698.0
2018-05-31 11:30:00,44.01,44.07,43.96,43.99,70047.0,38.8033,38.8562,38.7592,38.7856,70047.0
2018-05-31 12:00:00,43.98,43.98,43.65,43.66,72040.0,38.7768,38.7768,38.4858,38.4947,72040.0
2018-05-31 12:30:00,43.65,43.65,43.5,43.55,69458.0,38.4858,38.4858,38.3536,38.3977,69458.0
2018-05-31 13:00:00,43.56,43.6,43.49,43.58,116503.0,38.4065,38.4418,38.3448,38.4241,116503.0
2018-05-31 13:30:00,43.59,43.6,43.39,43.39,108701.0,38.4329,38.4418,38.2566,38.2566,108701.0
2018-05-31 14:00:00,43.41,43.58,43.33,43.51,77669.0,38.2742,38.4241,38.2037,38.3624,77669.0
2018-05-31 14:30:00,43.51,43.64,43.48,43.63,106458.0,38.3624,38.477,38.336,38.4682,106458.0
2018-05-31 15:00:00,43.64,43.76,43.59,43.76,122446.0,38.477,38.5828,38.4329,38.5828,122446.0
2018-05-31 15:30:00,43.75,43.76,43.55,43.57,360763.0,38.574,38.5828,38.3977,38.4153,360763.0
2018-06-01 09:30:00,43.93,43.93,43.71,43.9,77465.0,38.7327,38.7327,38.5387,38.7063,77465.0
2018-06-01 10:00:00,43.92,44.08,43.77,44.0,53228.0,38.7239,38.865,38.5917,38.7944,53228.0
2018-06-01 10:30:00,43.99,44.13,43.92,44.02,36800.0,38.7856,38.9091,38.7239,38.8121,36800.0
2018-06-01 11:00:00,44.03,44.05,43.88,43.88,40820.0,38.8209,38.8385,38.6886,38.6886,40820.0
2018-06-01 11:30:00,43.88,44.01,43.85,43.88,38113.0,38.6886,38.8033,38.6622,38.6886,38113.0
2018-06-01 12:00:00,43.89,43.95,43.87,43.89,30571.0,38.6975,38.7504,38.6798,38.6975,30571.0
2018-06-01 12:30:00,43.88,44.06,43.88,44.04,31168.0,38.6886,38.8473,38.6886,38.8297,31168.0
2018-06-01 13:00:00,44.06,44.11,44.05,44.11,25506.0,38.8473,38.8914,38.8385,38.8914,25506.0
2018-06-01 13:30:00,44.11,44.12,43.96,43.96,33130.0,38.8914,38.9002,38.7592,38.7592,33130.0
2018-06-01 14:00:00,43.97,44.01,43.88,43.96,44100.0,38.768,38.8033,38.6886,38.7592,44100.0
2018-06-01 14:30:00,43.96,44.03,43.89,43.98,51837.0,38.7592,38.8209,38.6975,38.7768,51837.0
2018-06-01 15:00:00,43.98,44.0,43.89,43.99,51937.0,38.7768,38.7944,38.6975,38.7856,51937.0
2018-06-01 15:30:00,43.98,44.0,43.93,43.96,153080.0,38.7768,38.7944,38.7327,38.7592,153080.0
2018-06-04 09:30:00,44.12,44.32,44.0,44.08,40989.0,38.9002,39.0766,38.7944,38.865,40989.0
2018-06-04 10:00:00,44.09,44.22,44.09,44.15,33717.0,38.8738,38.9884,38.8738,38.9267,33717.0
2018-06-04 10:30:00,44.13,44.13,43.92,43.94,48034.0,38.9091,38.9091,38.7239,38.7415,48034.0
2018-06-04 11:00:00,43.95,44.02,43.84,43.89,35308.0,38.7504,38.8121,38.6534,38.6975,35308.0
2018-06-04 11:30:00,43.89,43.93,43.83,43.93,37663.0,38.6975,38.7327,38.6446,38.7327,37663.0
2018-06-04 12:00:00,43.93,44.01,43.89,43.97,66177.0,38.7327,38.8033,38.6975,38.768,66177.0
2018-06-04 12:30:00,43.96,44.08,43.94,44.06,37418.0,38.7592,38.865,38.7415,38.8473,37418.0
2018-06-04 13:00:00,44.08,44.12,44.06,44.07,51150.0,38.865,38.9002,38.8473,38.8562,51150.0
2018-06-04 13:30:00,44.06,44.06,43.98,44.0,41446.0,38.8473,38.8473,38.7768,38.7944,41446.0
2018-06-04 14:00:00,44.0,44.01,43.95,44.0,62574.0,38.7944,38.8033,38.7504,38.7944,62574.0
2018-06-04 14:30:00,44.0,44.07,43.99,44.06,45787.0,38.7944,38.8562,38.7856,38.8473,45787.0
2018-06-04 15:00:00,44.07,44.13,44.03,44.1,55133.0,38.8562,38.9091,38.8209,38.8826,55133.0
2018-06-04 15:30:00,44.1,44.2,44.08,44.15,171471.0,38.8826,38.9708,38.865,38.9267,171471.0
2018-06-05 09:30:00,44.24,44.44,44.22,44.42,24280.0,39.006,39.1824,38.9884,39.1648,24280.0
2018-06-05 10:00:00,44.41,44.48,44.31,44.39,27796.0,39.1559,39.2177,39.0678,39.1383,27796.0
2018-06-05 10:30:00,44.4,44.42,44.03,44.07,52439.0,39.1471,39.1648,38.8209,38.8562,52439.0
2018-06-05 11:00:00,44.06,44.1,43.98,44.0,25867.0,38.8473,38.8826,38.7768,38.7944,25867.0
2018-06-05 11:30:00,44.0,44.03,43.91,43.95,34107.0,38.7944,38.8209,38.7151,38.7504,34107.0
2018-06-05 12:00:00,43.96,44.01,43.89,43.95,27887.0,38.7592,38.8033,38.6975,38.7504,27887.0
2018-06-05 12:30:00,43.94,43.95,43.84,43.88,41974.0,38.7415,38.7504,38.6534,38.6886,41974.0
2018-06-05 13:00:00,43.88,43.9,43.86,43.88,16746.0,38.6886,38.7063,38.671,38.6886,16746.0
2018-06-05 13:30:00,43.88,43.9,43.86,43.89,22904.0,38.6886,38.7063,38.671,38.6975,22904.0
2018-06-05 14:00:00,43.89,43.99,43.87,43.97,26496.0,38.6975,38.7856,38.6798,38.768,26496.0
2018-06-05 14:30:00,43.98,43.98,43.92,43.92,25332.0,38.7768,38.7768,38.7239,38.7239,25332.0
2018-06-05 15:00:00,43.92,43.95,43.9,43.92,38881.0,38.7239,38.7504,38.7063,38.7239,38881.0
2018-06-05 15:30:00,43.91,43.98,43.85,43.91,336927.0,38.7151,38.7768,38.6622,38.7151,336927.0
2018-06-06 09:30:00,43.85,43.99,43.06,43.09,120021.0,38.6622,38.7856,37.9656,37.9921,120021.0
2018-06-06 10:00:00,43.08,43.1,42.84,42.98,104999.0,37.9833,38.0009,37.7717,37.8951,104999.0
2018-06-06 10:30:00,42.98,43.27,42.97,43.26,90565.0,37.8951,38.1508,37.8863,38.142,90565.0
2018-06-06 11:00:00,43.25,43.44,43.24,43.4,76466.0,38.1332,38.3007,38.1244,38.2654,76466.0
2018-06-06 11:30:00,43.39,43.4,43.26,43.3,48771.0,38.2566,38.2654,38.142,38.1773,48771.0
2018-06-06 12:00:00,43.3,43.32,43.21,43.32,31432.0,38.1773,38.1949,38.0979,38.1949,31432.0
2018-06-06 12:30:00,43.32,43.34,43.24,43.28,37753.0,38.1949,38.2125,38.1244,38.1596,37753.0
2018-06-06 13:00:00,43.27,43.37,43.25,43.36,27979.0,38.1508,38.239,38.1332,38.2302,27979.0
2018-06-06 13:30:00,43.36,43.37,43.29,43.29,21977.0,38.2302,38.239,38.1684,38.1684,21977.0
2018-06-06 14:00:00,43.3,43.31,43.26,43.27,40798.0,38.1773,38.1861,38.142,38.1508,40798.0
2018-06-06 14:30:00,43.27,43.35,43.25,43.29,61333.0,38.1508,38.2213,38.1332,38.1684,61333.0
2018-06-06 15:00:00,43.29,43.36,43.28,43.3,91365.0,38.1684,38.2302,38.1596,38.1773,91365.0
2018-06-06 15:30:00,43.3,43.41,43.26,43.41,314371.0,38.1773,38.2742,38.142,38.2742,314371.0
2018-06-07 09:30:00,43.4,43.77,43.3,43.52,58309.0,38.2654,38.5917,38.1773,38.3712,58309.0
2018-06-07 10:00:00,43.51,43.72,43.45,43.54,84999.0,38.3624,38.5476,38.3095,38.3889,84999.0
2018-06-07 10:30:00,43.54,43.63,43.51,43.57,138085.0,38.3889,38.4682,38.3624,38.4153,138085.0
2018-06-07 11:00:00,43.57,43.61,43.53,43.58,45177.0,38.4153,38.4506,38.38,38.4241,45177.0
2018-06-07 11:30:00,43.58,43.63,43.44,43.49,141662.0,38.4241,38.4682,38.3007,38.3448,141662.0
2018-06-07 12:00:00,43.49,43.55,43.49,43.5,58578.0,38.3448,38.3977,38.3448,38.3536,58578.0
2018-06-07 12:30:00,43.5,43.51,43.45,43.51,42505.0,38.3536,38.3624,38.3095,38.3624,42505.0
2018-06-07 13:00:00,43.5,43.52,43.39,43.39,38221.0,38.3536,38.3712,38.2566,38.2566,38221.0
2018-06-07 13:30:00,43.39,43.43,43.3,43.3,50832.0,38.2566,38.2919,38.1773,38.1773,50832.0
2018-06-07 14:00:00,43.3,43.44,43.3,43.34,55194.0,38.1773,38.3007,38.1773,38.2125,55194.0
2018-06-07 14:30:00,43.35,43.41,43.34,43.39,60632.0,38.2213,38.2742,38.2125,38.2566,60632.0
2018-06-07 15:00:00,43.39,43.39,43.29,43.35,67689.0,38.2566,38.2566,38.1684,38.2213,67689.0
2018-06-07 15:30:00,43.36,43.43,43.33,43.35,270716.0,38.2302,38.2919,38.2037,38.2213,270716.0
2018-06-08 09:30:00,43.29,43.47,42.95,43.42,70507.0,38.1684,38.3271,37.8687,38.2831,70507.0
2018-06-08 10:00:00,43.46,43.46,43.25,43.4,101972.0,38.3183,38.3183,38.1332,38.2654,101972.0
2018-06-08 10:30:00,43.39,43.56,43.38,43.52,136367.0,38.2566,38.4065,38.2478,38.3712,136367.0
2018-06-08 11:00:00,43.51,43.55,43.33,43.36,52517.0,38.3624,38.3977,38.2037,38.2302,52517.0
2018-06-08 11:30:00,43.37,44.27,43.37,43.55,225111.0,38.239,39.0325,38.239,38.3977,225111.0
2018-06-08 12:00:00,43.55,43.61,43.5,43.6,132018.0,38.3977,38.4506,38.3536,38.4418,132018.0
2018-06-08 12:30:00,43.59,43.75,43.58,43.67,154812.0,38.4329,38.574,38.4241,38.5035,154812.0
2018-06-08 13:00:00,43.68,43.73,43.65,43.73,68365.0,38.5123,38.5564,38.4858,38.5564,68365.0
2018-06-08 13:30:00,43.74,43.87,43.67,43.72,75240.0,38.5652,38.6798,38.5035,38.5476,75240.0
2018-06-08 14:00:00,43.73,43.76,43.67,43.73,86272.0,38.5564,38.5828,38.5035,38.5564,86272.0
2018-06-08 14:30:00,43.74,43.74,43.63,43.65,69129.0,38.5652,38.5652,38.4682,38.4858,69129.0
2018-06-08 15:00:00,43.65,43.71,43.62,43.68,81714.0,38.4858,38.5387,38.4594,38.5123,81714.0
2018-06-08 15:30:00,43.68,43.83,43.64,43.8,375480.0,38.5123,38.6446,38.477,38.6181,375480.0
2018-06-11 09:30:00,43.84,44.59,43.77,44.56,170481.0,38.6534,39.3146,38.5917,39.2882,170481.0
2018-06-11 10:00:00,44.57,44.57,44.4,44.47,82650.0,39.297,39.297,39.1471,39.2088,82650.0
2018-06-11 10:30:00,44.47,44.57,44.32,44.34,86706.0,39.2088,39.297,39.0766,39.0942,86706.0
2018-06-11 11:00:00,44.33,44.36,44.27,44.29,68368.0,39.0854,39.1118,39.0325,39.0501,68368.0
2018-06-11 11:30:00,44.29,44.41,44.29,44.4,55316.0,39.0501,39.1559,39.0501,39.1471,55316.0
2018-06-11 12:00:00,44.41,44.46,44.34,44.44,41286.0,39.1559,39.2,39.0942,39.1824,41286.0
2018-06-11 12:30:00,44.45,44.48,44.32,44.32,62339.0,39.1912,39.2177,39.0766,39.0766,62339.0
2018-06-11 13:00:00,44.33,44.42,44.32,44.34,27296.0,39.0854,39.1648,39.0766,39.0942,27296.0
2018-06-11 13:30:00,44.34,44.42,44.32,44.35,43436.0,39.0942,39.1648,39.0766,39.103,43436.0
2018-06-11 14:00:00,44.35,44.36,44.3,44.34,50103.0,39.103,39.1118,39.0589,39.0942,50103.0
2018-06-11 14:30:00,44.34,44.36,44.22,44.27,51469.0,39.0942,39.1118,38.9884,39.0325,51469.0
2018-06-11 15:00:00,44.27,44.35,44.27,44.35,71071.0,39.0325,39.103,39.0325,39.103,71071.0
2018-06-11 15:30:00,44.34,44.37,44.23,44.24,276103.0,39.0942,39.1207,38.9972,39.006,276103.0
2018-06-12 09:30:00,44.34,44.34,43.99,44.02,58829.0,39.0942,39.0942,38.7856,38.8121,58829.0
2018-06-12 10:00:00,44.02,44.31,44.02,44.25,71424.0,38.8121,39.0678,38.8121,39.0149,71424.0
2018-06-12 10:30:00,44.25,44.35,44.05,44.2,75018.0,39.0149,39.103,38.8385,38.9708,75018.0
2018-06-12 11:00:00,44.2,44.2,44.11,44.16,53937.0,38.9708,38.9708,38.8914,38.9355,53937.0
2018-06-12 11:30:00,44.15,44.26,44.13,44.2,53481.0,38.9267,39.0237,38.9091,38.9708,53481.0
2018-06-12 12:00:00,44.2,44.27,44.19,44.27,67764.0,38.9708,39.0325,38.962,39.0325,67764.0
2018-06-12 12:30:00,44.27,44.28,44.24,44.26,39836.0,39.0325,39.0413,39.006,39.0237,39836.0
2018-06-12 13:00:00,44.25,44.3,44.23,44.29,47659.0,39.0149,39.0589,38.9972,39.0501,47659.0
2018-06-12 13:30:00,44.29,44.32,44.25,44.3,64194.0,39.0501,39.0766,39.0149,39.0589,64194.0
2018-06-12 14:00:00,44.3,44.32,44.19,44.24,77199.0,39.0589,39.0766,38.962,39.006,77199.0
2018-06-12 14:30:00,44.24,44.29,44.23,44.23,59521.0,39.006,39.0501,38.9972,38.9972,59521.0
2018-06-12 15:00:00,44.25,44.31,44.24,44.3,63199.0,39.0149,39.0678,39.006,39.0589,63199.0
2018-06-12 15:30:00,44.3,44.35,44.28,44.3,187925.0,39.0589,39.103,39.0413,39.0589,187925.0
2018-06-13 09:30:00,44.35,44.41,44.09,44.28,35627.0,39.103,39.1559,38.8738,39.0413,35627.0
2018-06-13 10:00:00,44.27,44.28,44.18,44.18,59954.0,39.0325,39.0413,38.9531,38.9531,59954.0
2018-06-13 10:30:00,44.17,44.5,43.89,44.04,134583.0,38.9443,39.2353,38.6975,38.8297,134583.0
2018-06-13 11:00:00,44.03,44.06,43.93,44.0,93527.0,38.8209,38.8473,38.7327,38.7944,93527.0
2018-06-13 11:30:00,44.0,44.03,43.84,43.85,136726.0,38.7944,38.8209,38.6534,38.6622,136726.0
2018-06-13 12:00:00,43.85,43.86,43.75,43.76,35791.0,38.6622,38.671,38.574,38.5828,35791.0
2018-06-13 12:30:00,43.78,43.99,43.78,43.95,58154.0,38.6005,38.7856,38.6005,38.7504,58154.0
2018-06-13 13:00:00,43.93,43.95,43.84,43.84,42338.0,38.7327,38.7504,38.6534,38.6534,42338.0
2018-06-13 13:30:00,43.83,44.15,43.83,44.03,116376.0,38.6446,38.9267,38.6446,38.8209,116376.0
2018-06-13 14:00:00,44.0,44.02,43.84,43.86,82304.0,38.7944,38.8121,38.6534,38.671,82304.0
2018-06-13 14:30:00,43.85,43.91,43.78,43.89,53934.0,38.6622,38.7151,38.6005,38.6975,53934.0
2018-06-13 15:00:00,43.89,44.01,43.89,43.93,74839.0,38.6975,38.8033,38.6975,38.7327,74839.0
2018-06-13 15:30:00,43.93,43.93,43.67,43.69,261040.0,38.7327,38.7327,38.5035,38.5211,261040.0
2018-06-14 09:30:00,43.89,44.2,43.68,43.98,62809.0,38.6975,38.9708,38.5123,38.7768,62809.0
2018-06-14 10:00:00,44.0,44.2,44.0,44.09,97769.0,38.7944,38.9708,38.7944,38.8738,97769.0
2018-06-14 10:30:00,44.09,44.19,44.04,44.06,74028.0,38.8738,38.962,38.8297,38.8473,74028.0
2018-06-14 11:00:00,44.06,44.08,43.86,43.88,116426.0,38.8473,38.865,38.671,38.6886,116426.0
2018-06-14 11:30:00,43.9,44.17,43.88,44.17,61294.0,38.7063,38.9443,38.6886,38.9443,61294.0
2018-06-14 12:00:00,44.15,44.31,44.13,44.27,195622.0,38.9267,39.0678,38.9091,39.0325,195622.0
2018-06-14 12:30:00,44.27,44.28,44.1,44.1,39670.0,39.0325,39.0413,38.8826,38.8826,39670.0
2018-06-14 13:00:00,44.11,44.17,44.09,44.17,43091.0,38.8914,38.9443,38.8738,38.9443,43091.0
2018-06-14 13:30:00,44.16,44.19,44.11,44.17,51243.0,38.9355,38.962,38.8914,38.9443,51243.0
2018-06-14 14:00:00,44.17,44.17,44.04,44.05,40462.0,38.9443,38.9443,38.8297,38.8385,40462.0
2018-06-14 14:30:00,44.05,44.2,44.04,44.15,214178.0,38.8385,38.9708,38.8297,38.9267,214178.0
2018-06-14 15:00:00,44.15,44.19,44.12,44.16,105125.0,38.9267,38.962,38.9002,38.9355,105125.0
2018-06-14 15:30:00,44.16,44.18,44.03,44.07,368552.0,38.9355,38.9531,38.8209,38.8562,368552.0
2018-06-15 09:30:00,43.93,44.25,43.83,44.08,270428.0,38.7327,39.0149,38.6446,38.865,270428.0
2018-06-15 10:00:00,44.1,44.24,44.01,44.19,159157.0,38.8826,39.006,38.8033,38.962,159157.0
2018-06-15 10:30:00,44.2,44.23,44.02,44.22,100452.0,38.9708,38.9972,38.8121,38.9884,100452.0
2018-06-15 11:00:00,44.21,44.4,44.2,44.23,334595.0,38.9796,39.1471,38.9708,38.9972,334595.0
2018-06-15 11:30:00,44.24,44.33,44.23,44.33,61502.0,39.006,39.0854,38.9972,39.0854,61502.0
2018-06-15 12:00:00,44.33,44.43,44.26,44.35,69169.0,39.0854,39.1736,39.0237,39.103,69169.0
2018-06-15 12:30:00,44.35,44.37,44.25,44.29,39534.0,39.103,39.1207,39.0149,39.0501,39534.0
2018-06-15 13:00:00,44.29,44.42,44.28,44.42,48537.0,39.0501,39.1648,39.0413,39.1648,48537.0
2018-06-15 13:30:00,44.42,44.52,44.41,44.43,162031.0,39.1648,39.2529,39.1559,39.1736,162031.0
2018-06-15 14:00:00,44.44,44.61,44.44,44.59,82709.0,39.1824,39.3323,39.1824,39.3146,82709.0
2018-06-15 14:30:00,44.59,44.64,44.58,44.63,84046.0,39.3146,39.3587,39.3058,39.3499,84046.0
2018-06-15 15:00:00,44.62,44.89,44.6,44.84,177373.0,39.3411,39.5791,39.3235,39.5351,177373.0
2018-06-15 15:30:00,44.84,45.03,44.83,45.01,604420.0,39.5351,39.7026,39.5262,39.6849,604420.0
2018-06-18 09:30:00,44.83,45.06,44.74,44.87,105375.0,39.5262,39.729,39.4469,39.5615,105375.0
2018-06-18 10:00:00,44.89,44.93,44.72,44.88,82277.0,39.5791,39.6144,39.4293,39.5703,82277.0
2018-06-18 10:30:00,44.88,45.02,44.85,44.99,52414.0,39.5703,39.6938,39.5439,39.6673,52414.0
2018-06-18 11:00:00,44.99,45.14,44.97,45.1,107504.0,39.6673,39.7996,39.6497,39.7643,107504.0
2018-06-18 11:30:00,45.1,45.12,44.85,44.87,40950.0,39.7643,39.7819,39.5439,39.5615,40950.0
2018-06-18 12:00:00,44.86,44.91,44.81,44.85,45931.0,39.5527,39.5968,39.5086,39.5439,45931.0
2018-06-18 12:30:00,44.85,44.89,44.85,44.86,46298.0,39.5439,39.5791,39.5439,39.5527,46298.0
2018-06-18 13:00:00,44.87,44.92,44.83,44.86,44285.0,39.5615,39.6056,39.5262,39.5527,44285.0
2018-06-18 13:30:00,44.86,44.9,44.83,44.87,46223.0,39.5527,39.588,39.5262,39.5615,46223.0
2018-06-18 14:00:00,44.87,44.95,44.86,44.91,43645.0,39.5615,39.632,39.5527,39.5968,43645.0
2018-06-18 14:30:00,44.92,44.95,44.83,44.84,63489.0,39.6056,39.632,39.5262,39.5351,63489.0
2018-06-18 15:00:00,44.84,44.85,44.73,44.77,64987.0,39.5351,39.5439,39.4381,39.4733,64987.0
2018-06-18 15:30:00,44.76,44.81,44.73,44.74,375535.0,39.4645,39.5086,39.4381,39.4469,375535.0
2018-06-19 09:30:00,44.29,44.67,44.29,44.34,76452.0,39.0501,39.3852,39.0501,39.0942,76452.0
2018-06-19 10:00:00,44.33,44.41,44.2,44.31,62376.0,39.0854,39.1559,38.9708,39.0678,62376.0
2018-06-19 10:30:00,44.3,44.38,44.22,44.26,99458.0,39.0589,39.1295,38.9884,39.0237,99458.0
2018-06-19 11:00:00,44.25,44.28,44.09,44.12,114142.0,39.0149,39.0413,38.8738,38.9002,114142.0
2018-06-19 11:30:00,44.12,44.16,43.96,44.02,206659.0,38.9002,38.9355,38.7592,38.8121,206659.0
2018-06-19 12:00:00,44.03,44.1,44.0,44.05,67167.0,38.8209,38.8826,38.7944,38.8385,67167.0
2018-06-19 12:30:00,44.05,44.15,44.02,44.15,82627.0,38.8385,38.9267,38.8121,38.9267,82627.0
2018-06-19 13:00:00,44.16,44.19,44.01,44.02,205492.0,38.9355,38.962,38.8033,38.8121,205492.0
2018-06-19 13:30:00,44.01,44.11,44.0,44.1,49005.0,38.8033,38.8914,38.7944,38.8826,49005.0
2018-06-19 14:00:00,44.12,44.27,44.1,44.14,232562.0,38.9002,39.0325,38.8826,38.9179,232562.0
2018-06-19 14:30:00,44.13,44.17,44.07,44.14,52049.0,38.9091,38.9443,38.8562,38.9179,52049.0
2018-06-19 15:00:00,44.15,44.15,44.02,44.03,63474.0,38.9267,38.9267,38.8121,38.8209,63474.0
2018-06-19 15:30:00,44.02,44.11,43.98,44.05,277238.0,38.8121,38.8914,38.7768,38.8385,277238.0
2018-06-20 09:30:00,44.12,44.28,43.87,44.25,82269.0,38.9002,39.0413,38.6798,39.0149,82269.0
2018-06-20 10:00:00,44.24,44.39,44.2,44.38,68785.0,39.006,39.1383,38.9708,39.1295,68785.0
2018-06-20 10:30:00,44.39,44.58,44.37,44.55,56152.0,39.1383,39.3058,39.1207,39.2794,56152.0
2018-06-20 11:00:00,44.53,44.56,44.47,44.52,40138.0,39.2617,39.2882,39.2088,39.2529,40138.0
2018-06-20 11:30:00,44.52,44.54,44.45,44.54,32655.0,39.2529,39.2706,39.1912,39.2706,32655.0
2018-06-20 12:00:00,44.54,44.57,44.45,44.53,45066.0,39.2706,39.297,39.1912,39.2617,45066.0
2018-06-20 12:30:00,44.53,44.61,44.52,44.59,27109.0,39.2617,39.3323,39.2529,39.3146,27109.0
2018-06-20 13:00:00,44.59,44.6,44.51,44.52,83383.0,39.3146,39.3235,39.2441,39.2529,83383.0
2018-06-20 13:30:00,44.52,44.54,44.43,44.46,81590.0,39.2529,39.2706,39.1736,39.2,81590.0
2018-06-20 14:00:00,44.46,44.48,44.43,44.45,41613.0,39.2,39.2177,39.1736,39.1912,41613.0
2018-06-20 14:30:00,44.45,44.47,44.41,44.44,53427.0,39.1912,39.2088,39.1559,39.1824,53427.0
2018-06-20 15:00:00,44.43,44.5,44.38,44.49,99367.0,39.1736,39.2353,39.1295,39.2265,99367.0
2018-06-20 15:30:00,44.49,44.56,44.45,44.5,290761.0,39.2265,39.2882,39.1912,39.2353,290761.0
2018-06-21 09:30:00,44.35,44.41,43.98,43.98,138856.0,39.103,39.1559,38.7768,38.7768,138856.0
2018-06-21 10:00:00,43.98,43.98,43.66,43.66,68477.0,38.7768,38.7768,38.4947,38.4947,68477.0
2018-06-21 10:30:00,43.65,43.69,43.49,43.52,51805.0,38.4858,38.5211,38.3448,38.3712,51805.0
2018-06-21 11:00:00,43.52,43.7,43.46,43.63,104257.0,38.3712,38.5299,38.3183,38.4682,104257.0
2018-06-21 11:30:00,43.64,43.72,43.61,43.67,70451.0,38.477,38.5476,38.4506,38.5035,70451.0
2018-06-21 12:00:00,43.67,43.69,43.57,43.59,62411.0,38.5035,38.5211,38.4153,38.4329,62411.0
2018-06-21 12:30:00,43.61,43.63,43.57,43.58,31435.0,38.4506,38.4682,38.4153,38.4241,31435.0
2018-06-21 13:00:00,43.58,43.63,43.54,43.63,62623.0,38.4241,38.4682,38.3889,38.4682,62623.0
2018-06-21 13:30:00,43.64,43.69,43.58,43.61,30617.0,38.477,38.5211,38.4241,38.4506,30617.0
2018-06-21 14:00:00,43.61,43.67,43.57,43.65,44810.0,38.4506,38.5035,38.4153,38.4858,44810.0
2018-06-21 14:30:00,43.66,43.67,43.5,43.5,51669.0,38.4947,38.5035,38.3536,38.3536,51669.0
2018-06-21 15:00:00,43.5,43.56,43.4,43.5,126723.0,38.3536,38.4065,38.2654,38.3536,126723.0
2018-06-21 15:30:00,43.51,43.52,43.41,43.46,221449.0,38.3624,38.3712,38.2742,38.3183,221449.0
2018-06-22 09:30:00,43.65,43.68,43.38,43.48,91500.0,38.4858,38.5123,38.2478,38.336,91500.0
2018-06-22 10:00:00,43.49,43.68,43.36,43.46,118285.0,38.3448,38.5123,38.2302,38.3183,118285.0
2018-06-22 10:30:00,43.46,43.57,43.43,43.54,49202.0,38.3183,38.4153,38.2919,38.3889,49202.0
2018-06-22 11:00:00,43.54,43.56,43.43,43.52,105565.0,38.3889,38.4065,38.2919,38.3712,105565.0
2018-06-22 11:30:00,43.54,43.59,43.32,43.34,159095.0,38.3889,38.4329,38.1949,38.2125,159095.0
2018-06-22 12:00:00,43.34,43.39,43.25,43.29,38639.0,38.2125,38.2566,38.1332,38.1684,38639.0
2018-06-22 12:30:00,43.29,43.35,43.25,43.34,40700.0,38.1684,38.2213,38.1332,38.2125,40700.0
2018-06-22 13:00:00,43.36,43.5,43.36,43.48,53352.0,38.2302,38.3536,38.2302,38.336,53352.0
2018-06-22 13:30:00,43.49,43.49,43.37,43.41,95627.0,38.3448,38.3448,38.239,38.2742,95627.0
2018-06-22 14:00:00,43.41,43.48,43.39,43.47,150245.0,38.2742,38.336,38.2566,38.3271,150245.0
2018-06-22 14:30:00,43.47,43.52,43.39,43.52,176659.0,38.3271,38.3712,38.2566,38.3712,176659.0
2018-06-22 15:00:00,43.53,43.66,43.41,43.62,478115.0,38.38,38.4947,38.2742,38.4594,478115.0
2018-06-22 15:30:00,43.62,43.69,43.53,43.55,501974.0,38.4594,38.5211,38.38,38.3977,501974.0
2018-06-25 09:30:00,43.62,43.62,43.21,43.27,67827.0,38.4594,38.4594,38.0979,38.1508,67827.0
2018-06-25 10:00:00,43.33,43.38,43.17,43.24,149450.0,38.2037,38.2478,38.0626,38.1244,149450.0
2018-06-25 10:30:00,43.24,43.35,43.22,43.29,204587.0,38.1244,38.2213,38.1067,38.1684,204587.0
2018-06-25 11:00:00,43.3,43.4,43.27,43.32,111275.0,38.1773,38.2654,38.1508,38.1949,111275.0
2018-06-25 11:30:00,43.32,43.46,43.27,43.43,114273.0,38.1949,38.3183,38.1508,38.2919,114273.0
2018-06-25 12:00:00,43.44,43.45,43.31,43.35,111642.0,38.3007,38.3095,38.1861,38.2213,111642.0
2018-06-25 12:30:00,43.35,43.46,43.33,43.39,97206.0,38.2213,38.3183,38.2037,38.2566,97206.0
2018-06-25 13:00:00,43.4,43.55,43.36,43.49,66659.0,38.2654,38.3977,38.2302,38.3448,66659.0
2018-06-25 13:30:00,43.49,43.66,43.46,43.61,240799.0,38.3448,38.4947,38.3183,38.4506,240799.0
2018-06-25 14:00:00,43.62,43.63,43.27,43.32,111130.0,38.4594,38.4682,38.1508,38.1949,111130.0
2018-06-25 14:30:00,43.32,43.32,43.1,43.21,93052.0,38.1949,38.1949,38.0009,38.0979,93052.0
2018-06-25 15:00:00,43.2,43.29,43.17,43.26,81913.0,38.0891,38.1684,38.0626,38.142,81913.0
2018-06-25 15:30:00,43.27,43.42,43.2,43.35,431199.0,38.1508,38.2831,38.0891,38.2213,431199.0
2018-06-26 09:30:00,43.35,43.35,43.06,43.14,33822.0,38.2213,38.2213,37.9656,38.0362,33822.0
2018-06-26 10:00:00,43.13,43.35,43.13,43.26,156900.0,38.0274,38.2213,38.0274,38.142,156900.0
2018-06-26 10:30:00,43.25,43.55,43.24,43.54,64106.0,38.1332,38.3977,38.1244,38.3889,64106.0
2018-06-26 11:00:00,43.52,43.61,43.37,43.39,173934.0,38.3712,38.4506,38.239,38.2566,173934.0
2018-06-26 11:30:00,43.38,43.48,43.29,43.3,69096.0,38.2478,38.336,38.1684,38.1773,69096.0
2018-06-26 12:00:00,43.3,43.4,43.27,43.27,89731.0,38.1773,38.2654,38.1508,38.1508,89731.0
2018-06-26 12:30:00,43.27,43.36,43.24,43.25,47468.0,38.1508,38.2302,38.1244,38.1332,47468.0
2018-06-26 13:00:00,43.24,43.4,43.23,43.38,120022.0,38.1244,38.2654,38.1155,38.2478,120022.0
2018-06-26 13:30:00,43.38,43.41,43.34,43.37,76179.0,38.2478,38.2742,38.2125,38.239,76179.0
2018-06-26 14:00:00,43.38,43.41,43.25,43.34,68782.0,38.2478,38.2742,38.1332,38.2125,68782.0
2018-06-26 14:30:00,43.33,43.37,43.26,43.28,151207.0,38.2037,38.239,38.142,38.1596,151207.0
2018-06-26 15:00:00,43.27,43.3,43.2,43.25,163600.0,38.1508,38.1773,38.0891,38.1332,163600.0
2018-06-26 15:30:00,43.24,43.3,43.16,43.19,308812.0,38.1244,38.1773,38.0538,38.0803,308812.0
2018-06-27 09:30:00,43.05,43.27,42.74,43.0,190414.0,37.9568,38.1508,37.6835,37.9127,190414.0
2018-06-27 10:00:00,43.04,43.16,42.96,43.1,87288.0,37.948,38.0538,37.8775,38.0009,87288.0
2018-06-27 10:30:00,43.08,43.11,42.99,43.05,175937.0,37.9833,38.0097,37.9039,37.9568,175937.0
2018-06-27 11:00:00,43.05,43.11,42.91,42.92,68135.0,37.9568,38.0097,37.8334,37.8422,68135.0
2018-06-27 11:30:00,42.91,42.99,42.87,42.97,67455.0,37.8334,37.9039,37.7981,37.8863,67455.0
2018-06-27 12:00:00,42.97,43.04,42.95,42.97,76237.0,37.8863,37.948,37.8687,37.8863,76237.0
2018-06-27 12:30:00,42.96,42.97,42.85,42.85,49693.0,37.8775,37.8863,37.7805,37.7805,49693.0
2018-06-27 13:00:00,42.86,42.89,42.8,42.89,85791.0,37.7893,37.8158,37.7364,37.8158,85791.0
2018-06-27 13:30:00,42.89,42.94,42.81,42.84,64691.0,37.8158,37.8598,37.7452,37.7717,64691.0
2018-06-27 14:00:00,42.84,42.86,42.75,42.78,77267.0,37.7717,37.7893,37.6923,37.7188,77267.0
2018-06-27 14:30:00,42.77,42.83,42.74,42.76,85674.0,37.71,37.7629,37.6835,37.7011,85674.0
2018-06-27 15:00:00,42.75,42.87,42.71,42.84,91903.0,37.6923,37.7981,37.6571,37.7717,91903.0
2018-06-27 15:30:00,42.83,42.85,42.58,42.6,329266.0,37.7629,37.7805,37.5424,37.5601,329266.0
2018-06-28 09:30:00,42.59,42.6,42.18,42.34,114332.0,37.5513,37.5601,37.1898,37.3308,114332.0
2018-06-28 10:00:00,42.36,42.43,42.03,42.04,143695.0,37.3485,37.4102,37.0575,37.0663,143695.0
2018-06-28 10:30:00,42.05,42.34,42.03,42.28,181252.0,37.0751,37.3308,37.0575,37.2779,181252.0
2018-06-28 11:00:00,42.29,42.32,42.2,42.3,79864.0,37.2867,37.3132,37.2074,37.2956,79864.0
2018-06-28 11:30:00,42.3,42.35,42.22,42.34,51138.0,37.2956,37.3396,37.225,37.3308,51138.0
2018-06-28 12:00:00,42.34,42.44,42.27,42.29,99106.0,37.3308,37.419,37.2691,37.2867,99106.0
2018-06-28 12:30:00,42.3,42.41,42.28,42.41,88358.0,37.2956,37.3926,37.2779,37.3926,88358.0
2018-06-28 13:00:00,42.4,42.46,42.38,42.42,75012.0,37.3837,37.4366,37.3661,37.4014,75012.0
2018-06-28 13:30:00,42.42,42.43,42.38,42.39,32953.0,37.4014,37.4102,37.3661,37.3749,32953.0
2018-06-28 14:00:00,42.4,42.46,42.39,42.42,83130.0,37.3837,37.4366,37.3749,37.4014,83130.0
2018-06-28 14:30:00,42.42,42.43,42.34,42.41,45987.0,37.4014,37.4102,37.3308,37.3926,45987.0
2018-06-28 15:00:00,42.41,42.53,42.4,42.43,93542.0,37.3926,37.4984,37.3837,37.4102,93542.0
2018-06-28 15:30:00,42.42,42.43,42.35,42.43,241217.0,37.4014,37.4102,37.3396,37.4102,241217.0
2018-06-29 09:30:00,42.53,42.73,42.39,42.47,79933.0,37.4984,37.6747,37.3749,37.4455,79933.0
2018-06-29 10:00:00,42.48,42.85,42.48,42.71,48580.0,37.4543,37.7805,37.4543,37.6571,48580.0
2018-06-29 10:30:00,42.7,42.73,42.62,42.73,56366.0,37.6482,37.6747,37.5777,37.6747,56366.0
2018-06-29 11:00:00,42.73,43.0,42.73,42.86,153686.0,37.6747,37.9127,37.6747,37.7893,153686.0
2018-06-29 11:30:00,42.86,42.92,42.81,42.9,43157.0,37.7893,37.8422,37.7452,37.8246,43157.0
2018-06-29 12:00:00,42.89,42.91,42.84,42.88,68515.0,37.8158,37.8334,37.7717,37.8069,68515.0
2018-06-29 12:30:00,42.89,42.91,42.74,42.75,37895.0,37.8158,37.8334,37.6835,37.6923,37895.0
2018-06-29 13:00:00,42.75,42.83,42.75,42.79,29173.0,37.6923,37.7629,37.6923,37.7276,29173.0
2018-06-29 13:30:00,42.79,42.84,42.78,42.84,56250.0,37.7276,37.7717,37.7188,37.7717,56250.0
2018-06-29 14:00:00,42.83,42.88,42.77,42.87,49555.0,37.7629,37.8069,37.71,37.7981,49555.0
2018-06-29 14:30:00,42.88,42.88,42.75,42.78,36713.0,37.8069,37.8069,37.6923,37.7188,36713.0
2018-06-29 15:00:00,42.79,42.81,42.64,42.65,54368.0,37.7276,37.7452,37.5953,37.6042,54368.0
2018-06-29 15:30:00,42.65,42.67,42.44,42.46,244242.0,37.6042,37.6218,37.419,37.4366,244242.0
2018-07-02 09:30:00,42.24,42.53,42.13,42.26,54592.0,37.2427,37.4984,37.1457,37.2603,54592.0
2018-07-02 10:00:00,42.26,42.4,42.16,42.16,60084.0,37.2603,37.3837,37.1721,37.1721,60084.0
2018-07-02 10:30:00,42.15,42.28,42.15,42.25,40669.0,37.1633,37.2779,37.1633,37.2515,40669.0
2018-07-02 11:00:00,42.25,42.3,42.22,42.25,43514.0,37.2515,37.2956,37.225,37.2515,43514.0
2018-07-02 11:30:00,42.24,42.26,42.1,42.17,1214130.0,37.2427,37.2603,37.1192,37.1809,1214130.0
2018-07-02 12:00:00,42.18,42.3,41.96,42.18,209012.0,37.1898,37.2956,36.9958,37.1898,209012.0
2018-07-02 12:30:00,42.19,42.35,42.14,42.25,122484.0,37.1986,37.3396,37.1545,37.2515,122484.0
2018-07-02 13:00:00,42.25,42.26,42.16,42.2,98123.0,37.2515,37.2603,37.1721,37.2074,98123.0
2018-07-02 13:30:00,42.19,42.52,42.18,42.38,63167.0,37.1986,37.4895,37.1898,37.3661,63167.0
2018-07-02 14:00:00,42.38,42.46,42.37,42.4,134800.0,37.3661,37.4366,37.3573,37.3837,134800.0
2018-07-02 14:30:00,42.4,42.44,42.34,42.34,86997.0,37.3837,37.419,37.3308,37.3308,86997.0
2018-07-02 15:00:00,42.35,42.4,42.27,42.39,65759.0,37.3396,37.3837,37.2691,37.3749,65759.0
2018-07-02 15:30:00,42.39,42.43,42.34,42.39,284021.0,37.3749,37.4102,37.3308,37.3749,284021.0
2018-07-03 09:30:00,42.63,42.88,42.37,42.72,199800.0,37.5865,37.8069,37.3573,37.6659,199800.0
2018-07-03 10:00:00,42.71,42.85,42.64,42.78,223716.0,37.6571,37.7805,37.5953,37.7188,223716.0
2018-07-03 10:30:00,42.77,42.89,42.74,42.82,84956.0,37.71,37.8158,37.6835,37.754,84956.0
2018-07-03 11:00:00,42.81,42.96,42.76,42.91,100569.0,37.7452,37.8775,37.7011,37.8334,100569.0
2018-07-03 11:30:00,42.91,42.97,42.86,42.9,70722.0,37.8334,37.8863,37.7893,37.8246,70722.0
2018-07-03 12:00:00,42.9,42.93,42.71,42.72,65590.0,37.8246,37.851,37.6571,37.6659,65590.0
2018-07-03 12:30:00,42.71,42.72,42.36,42.47,226541.0,37.6571,37.6659,37.3485,37.4455,226541.0
2018-07-05 09:30:00,42.61,42.68,42.2,42.25,46563.0,37.5689,37.6306,37.2074,37.2515,46563.0
2018-07-05 10:00:00,42.27,42.37,42.23,42.28,50513.0,37.2691,37.3573,37.2338,37.2779,50513.0
2018-07-05 10:30:00,42.29,42.34,42.17,42.26,62463.0,37.2867,37.3308,37.1809,37.2603,62463.0
2018-07-05 11:00:00,42.23,42.3,42.16,42.21,51556.0,37.2338,37.2956,37.1721,37.2162,51556.0
2018-07-05 11:30:00,42.2,42.38,42.2,42.34,49770.0,37.2074,37.3661,37.2074,37.3308,49770.0
2018-07-05 12:00:00,42.33,42.43,42.32,42.33,60385.0,37.322,37.4102,37.3132,37.322,60385.0
2018-07-05 12:30:00,42.33,42.4,42.33,42.39,31144.0,37.322,37.3837,37.322,37.3749,31144.0
2018-07-05 13:00:00,42.4,42.47,42.4,42.47,48539.0,37.3837,37.4455,37.3837,37.4455,48539.0
2018-07-05 13:30:00,42.47,42.55,42.43,42.48,32613.0,37.4455,37.516,37.4102,37.4543,32613.0
2018-07-05 14:00:00,42.47,42.5,42.33,42.45,49572.0,37.4455,37.4719,37.322,37.4278,49572.0
2018-07-05 14:30:00,42.44,42.46,42.39,42.43,57637.0,37.419,37.4366,37.3749,37.4102,57637.0
2018-07-05 15:00:00,42.42,42.47,42.41,42.44,74976.0,37.4014,37.4455,37.3926,37.419,74976.0
2018-07-05 15:30:00,42.44,42.59,42.41,42.55,229925.0,37.419,37.5513,37.3926,37.516,229925.0
2018-07-06 09:30:00,42.55,42.66,42.43,42.64,51305.0,37.516,37.613,37.4102,37.5953,51305.0
2018-07-06 10:00:00,42.63,42.7,42.56,42.7,25979.0,37.5865,37.6482,37.5248,37.6482,25979.0
2018-07-06 10:30:00,42.7,42.79,42.64,42.77,20896.0,37.6482,37.7276,37.5953,37.71,20896.0
2018-07-06 11:00:00,42.76,42.93,42.72,42.82,27356.0,37.7011,37.851,37.6659,37.754,27356.0
2018-07-06 11:30:00,42.83,42.95,42.8,42.89,38738.0,37.7629,37.8687,37.7364,37.8158,38738.0
2018-07-06 12:00:00,42.9,42.95,42.85,42.86,31634.0,37.8246,37.8687,37.7805,37.7893,31634.0
2018-07-06 12:30:00,42.85,42.85,42.79,42.8,19766.0,37.7805,37.7805,37.7276,37.7364,19766.0
2018-07-06 13:00:00,42.8,42.87,42.7,42.76,41991.0,37.7364,37.7981,37.6482,37.7011,41991.0
2018-07-06 13:30:00,42.75,42.84,42.74,42.77,33419.0,37.6923,37.7717,37.6835,37.71,33419.0
2018-07-06 14:00:00,42.78,42.82,42.77,42.79,26035.0,37.7188,37.754,37.71,37.7276,26035.0
2018-07-06 14:30:00,42.78,42.8,42.73,42.76,32650.0,37.7188,37.7364,37.6747,37.7011,32650.0
2018-07-06 15:00:00,42.76,42.87,42.75,42.84,53254.0,37.7011,37.7981,37.6923,37.7717,53254.0
2018-07-06 15:30:00,42.84,42.85,42.7,42.74,193096.0,37.7717,37.7805,37.6482,37.6835,193096.0
2018-07-09 09:30:00,42.9,43.25,42.89,43.07,50049.0,37.8246,38.1332,37.8158,37.9745,50049.0
2018-07-09 10:00:00,43.06,43.06,42.93,42.96,24038.0,37.9656,37.9656,37.851,37.8775,24038.0
2018-07-09 10:30:00,42.98,43.02,42.93,42.98,65010.0,37.8951,37.9304,37.851,37.8951,65010.0
2018-07-09 11:00:00,42.98,43.0,42.87,42.91,36372.0,37.8951,37.9127,37.7981,37.8334,36372.0
2018-07-09 11:30:00,42.92,43.05,42.88,43.01,29288.0,37.8422,37.9568,37.8069,37.9216,29288.0
2018-07-09 12:00:00,43.01,43.06,42.98,42.99,64283.0,37.9216,37.9656,37.8951,37.9039,64283.0
2018-07-09 12:30:00,42.99,43.01,42.92,42.96,56113.0,37.9039,37.9216,37.8422,37.8775,56113.0
2018-07-09 13:00:00,42.95,42.95,42.86,42.86,25724.0,37.8687,37.8687,37.7893,37.7893,25724.0
2018-07-09 13:30:00,42.86,42.87,42.83,42.84,29654.0,37.7893,37.7981,37.7629,37.7717,29654.0
2018-07-09 14:00:00,42.85,42.87,42.81,42.84,27181.0,37.7805,37.7981,37.7452,37.7717,27181.0
2018-07-09 14:30:00,42.84,42.88,42.82,42.85,52393.0,37.7717,37.8069,37.754,37.7805,52393.0
2018-07-09 15:00:00,42.86,42.87,42.78,42.78,43679.0,37.7893,37.7981,37.7188,37.7188,43679.0
2018-07-09 15:30:00,42.78,42.84,42.72,42.83,168440.0,37.7188,37.7717,37.6659,37.7629,168440.0
2018-07-10 09:30:00,42.73,42.93,42.69,42.93,39252.0,37.6747,37.851,37.6394,37.851,39252.0
2018-07-10 10:00:00,42.91,43.03,42.86,42.89,39240.0,37.8334,37.9392,37.7893,37.8158,39240.0
2018-07-10 10:30:00,42.88,42.94,42.87,42.91,30986.0,37.8069,37.8598,37.7981,37.8334,30986.0
2018-07-10 11:00:00,42.92,42.93,42.72,42.79,42987.0,37.8422,37.851,37.6659,37.7276,42987.0
2018-07-10 11:30:00,42.79,42.8,42.72,42.78,96359.0,37.7276,37.7364,37.6659,37.7188,96359.0
2018-07-10 12:00:00,42.78,42.88,42.76,42.81,57196.0,37.7188,37.8069,37.7011,37.7452,57196.0
2018-07-10 12:30:00,42.82,42.86,42.77,42.79,30194.0,37.754,37.7893,37.71,37.7276,30194.0
2018-07-10 13:00:00,42.8,42.82,42.78,42.8,58038.0,37.7364,37.754,37.7188,37.7364,58038.0
2018-07-10 13:30:00,42.8,42.81,42.77,42.8,50040.0,37.7364,37.7452,37.71,37.7364,50040.0
2018-07-10 14:00:00,42.81,42.86,42.8,42.84,64604.0,37.7452,37.7893,37.7364,37.7717,64604.0
2018-07-10 14:30:00,42.83,42.95,42.83,42.89,54290.0,37.7629,37.8687,37.7629,37.8158,54290.0
2018-07-10 15:00:00,42.9,42.94,42.86,42.93,81087.0,37.8246,37.8598,37.7893,37.851,81087.0
2018-07-10 15:30:00,42.94,42.97,42.88,42.9,348275.0,37.8598,37.8863,37.8069,37.8246,348275.0
2018-07-11 09:30:00,42.63,42.76,42.43,42.55,47157.0,37.5865,37.7011,37.4102,37.516,47157.0
2018-07-11 10:00:00,42.54,42.72,42.54,42.58,29346.0,37.5072,37.6659,37.5072,37.5424,29346.0
2018-07-11 10:30:00,42.62,42.66,42.57,42.63,31762.0,37.5777,37.613,37.5336,37.5865,31762.0
2018-07-11 11:00:00,42.64,42.7,42.56,42.58,66377.0,37.5953,37.6482,37.5248,37.5424,66377.0
2018-07-11 11:30:00,42.58,42.64,42.52,42.52,45557.0,37.5424,37.5953,37.4895,37.4895,45557.0
2018-07-11 12:00:00,42.52,42.64,42.49,42.55,32754.0,37.4895,37.5953,37.4631,37.516,32754.0
2018-07-11 12:30:00,42.56,42.62,42.56,42.56,28803.0,37.5248,37.5777,37.5248,37.5248,28803.0
2018-07-11 13:00:00,42.57,42.61,42.53,42.59,42218.0,37.5336,37.5689,37.4984,37.5513,42218.0
2018-07-11 13:30:00,42.59,42.63,42.45,42.47,49661.0,37.5513,37.5865,37.4278,37.4455,49661.0
2018-07-11 14:00:00,42.47,42.53,42.4,42.47,55073.0,37.4455,37.4984,37.3837,37.4455,55073.0
2018-07-11 14:30:00,42.47,42.48,42.41,42.45,138365.0,37.4455,37.4543,37.3926,37.4278,138365.0
2018-07-11 15:00:00,42.44,42.86,42.42,42.81,419579.0,37.419,37.7893,37.4014,37.7452,419579.0
2018-07-11 15:30:00,42.82,42.88,42.74,42.78,363810.0,37.754,37.8069,37.6835,37.7188,363810.0
2018-07-12 09:30:00,43.05,43.23,42.83,43.0,80389.0,37.9568,38.1155,37.7629,37.9127,80389.0
2018-07-12 10:00:00,43.01,43.02,42.92,42.98,79299.0,37.9216,37.9304,37.8422,37.8951,79299.0
2018-07-12 10:30:00,42.98,43.05,42.8,42.89,84932.0,37.8951,37.9568,37.7364,37.8158,84932.0
2018-07-12 11:00:00,42.89,42.92,42.75,42.76,68322.0,37.8158,37.8422,37.6923,37.7011,68322.0
2018-07-12 11:30:00,42.76,42.81,42.69,42.7,55908.0,37.7011,37.7452,37.6394,37.6482,55908.0
2018-07-12 12:00:00,42.7,42.71,42.59,42.63,91473.0,37.6482,37.6571,37.5513,37.5865,91473.0
2018-07-12 12:30:00,42.63,42.67,42.57,42.63,83826.0,37.5865,37.6218,37.5336,37.5865,83826.0
2018-07-12 13:00:00,42.64,42.73,42.58,42.71,102619.0,37.5953,37.6747,37.5424,37.6571,102619.0
2018-07-12 13:30:00,42.7,42.72,42.59,42.59,63776.0,37.6482,37.6659,37.5513,37.5513,63776.0
2018-07-12 14:00:00,42.59,42.62,42.56,42.59,38122.0,37.5513,37.5777,37.5248,37.5513,38122.0
2018-07-12 14:30:00,42.59,42.6,42.51,42.54,66059.0,37.5513,37.5601,37.4807,37.5072,66059.0
2018-07-12 15:00:00,42.55,42.6,42.46,42.59,47875.0,37.516,37.5601,37.4366,37.5513,47875.0
2018-07-12 15:30:00,42.59,42.6,42.47,42.48,165322.0,37.5513,37.5601,37.4455,37.4543,165322.0
2018-07-13 09:30:00,42.44,42.73,42.44,42.72,98438.0,37.419,37.6747,37.419,37.6659,98438.0
2018-07-13 10:00:00,42.72,42.76,42.5,42.54,64049.0,37.6659,37.7011,37.4719,37.5072,64049.0
2018-07-13 10:30:00,42.55,42.81,42.55,42.78,73633.0,37.516,37.7452,37.516,37.7188,73633.0
2018-07-13 11:00:00,42.79,42.89,42.76,42.83,75991.0,37.7276,37.8158,37.7011,37.7629,75991.0
2018-07-13 11:30:00,42.83,42.89,42.77,42.84,53778.0,37.7629,37.8158,37.71,37.7717,53778.0
2018-07-13 12:00:00,42.84,42.87,42.71,42.77,103372.0,37.7717,37.7981,37.6571,37.71,103372.0
2018-07-13 12:30:00,42.78,42.85,42.77,42.84,37068.0,37.7188,37.7805,37.71,37.7717,37068.0
2018-07-13 13:00:00,42.84,42.84,42.76,42.8,48034.0,37.7717,37.7717,37.7011,37.7364,48034.0
2018-07-13 13:30:00,42.8,42.81,42.69,42.81,31577.0,37.7364,37.7452,37.6394,37.7452,31577.0
2018-07-13 14:00:00,42.79,42.82,42.76,42.8,61304.0,37.7276,37.754,37.7011,37.7364,61304.0
2018-07-13 14:30:00,42.81,42.87,42.8,42.84,62920.0,37.7452,37.7981,37.7364,37.7717,62920.0
2018-07-13 15:00:00,42.84,42.89,42.76,42.79,95591.0,37.7717,37.8158,37.7011,37.7276,95591.0
2018-07-13 15:30:00,42.8,42.84,42.72,42.77,234600.0,37.7364,37.7717,37.6659,37.71,234600.0
2018-07-16 09:30:00,42.87,42.87,42.45,42.55,27006.0,37.7981,37.7981,37.4278,37.516,27006.0
2018-07-16 10:00:00,42.55,42.58,42.45,42.55,132520.0,37.516,37.5424,37.4278,37.516,132520.0
2018-07-16 10:30:00,42.55,42.6,42.39,42.4,23103.0,37.516,37.5601,37.3749,37.3837,23103.0
2018-07-16 11:00:00,42.38,42.51,42.37,42.47,30840.0,37.3661,37.4807,37.3573,37.4455,30840.0
2018-07-16 11:30:00,42.47,42.6,42.38,42.58,43859.0,37.4455,37.5601,37.3661,37.5424,43859.0
2018-07-16 12:00:00,42.57,42.6,42.51,42.58,63066.0,37.5336,37.5601,37.4807,37.5424,63066.0
2018-07-16 12:30:00,42.6,42.6,42.4,42.42,42194.0,37.5601,37.5601,37.3837,37.4014,42194.0
2018-07-16 13:00:00,42.42,42.52,42.4,42.48,49453.0,37.4014,37.4895,37.3837,37.4543,49453.0
2018-07-16 13:30:00,42.49,42.56,42.48,42.52,42670.0,37.4631,37.5248,37.4543,37.4895,42670.0
2018-07-16 14:00:00,42.52,42.55,42.48,42.52,29090.0,37.4895,37.516,37.4543,37.4895,29090.0
2018-07-16 14:30:00,42.51,42.53,42.45,42.52,93880.0,37.4807,37.4984,37.4278,37.4895,93880.0
2018-07-16 15:00:00,42.52,42.58,42.49,42.57,93560.0,37.4895,37.5424,37.4631,37.5336,93560.0
2018-07-16 15:30:00,42.57,42.57,42.44,42.49,169937.0,37.5336,37.5336,37.419,37.4631,169937.0
2018-07-17 09:30:00,42.27,42.59,42.24,42.44,52356.0,37.2691,37.5513,37.2427,37.419,52356.0
2018-07-17 10:00:00,42.44,42.51,42.33,42.43,42739.0,37.419,37.4807,37.322,37.4102,42739.0
2018-07-17 10:30:00,42.43,42.5,42.4,42.47,56522.0,37.4102,37.4719,37.3837,37.4455,56522.0
2018-07-17 11:00:00,42.47,42.51,42.42,42.44,53585.0,37.4455,37.4807,37.4014,37.419,53585.0
2018-07-17 11:30:00,42.44,42.53,42.38,42.51,43486.0,37.419,37.4984,37.3661,37.4807,43486.0
2018-07-17 12:00:00,42.5,42.52,42.44,42.49,34309.0,37.4719,37.4895,37.419,37.4631,34309.0
2018-07-17 12:30:00,42.5,42.61,42.46,42.6,56534.0,37.4719,37.5689,37.4366,37.5601,56534.0
2018-07-17 13:00:00,42.61,42.66,42.6,42.64,36781.0,37.5689,37.613,37.5601,37.5953,36781.0
2018-07-17 13:30:00,42.64,42.73,42.63,42.7,53236.0,37.5953,37.6747,37.5865,37.6482,53236.0
2018-07-17 14:00:00,42.7,42.7,42.63,42.64,27718.0,37.6482,37.6482,37.5865,37.5953,27718.0
2018-07-17 14:30:00,42.64,42.68,42.61,42.65,63336.0,37.5953,37.6306,37.5689,37.6042,63336.0
2018-07-17 15:00:00,42.64,42.79,42.63,42.75,77082.0,37.5953,37.7276,37.5865,37.6923,77082.0
2018-07-17 15:30:00,42.76,42.79,42.71,42.74,143703.0,37.7011,37.7276,37.6571,37.6835,143703.0
2018-07-18 09:30:00,42.81,43.12,42.68,43.04,49179.0,37.7452,38.0186,37.6306,37.948,49179.0
2018-07-18 10:00:00,43.04,43.12,42.92,42.99,63602.0,37.948,38.0186,37.8422,37.9039,63602.0
2018-07-18 10:30:00,42.99,43.02,42.93,42.94,67678.0,37.9039,37.9304,37.851,37.8598,67678.0
2018-07-18 11:00:00,42.94,43.04,42.91,43.04,57808.0,37.8598,37.948,37.8334,37.948,57808.0
2018-07-18 11:30:00,43.03,43.11,42.99,43.04,66115.0,37.9392,38.0097,37.9039,37.948,66115.0
2018-07-18 12:00:00,43.04,43.04,42.87,43.0,74871.0,37.948,37.948,37.7981,37.9127,74871.0
2018-07-18 12:30:00,43.0,43.01,42.94,42.97,47282.0,37.9127,37.9216,37.8598,37.8863,47282.0
2018-07-18 13:00:00,42.97,42.98,42.93,42.95,39588.0,37.8863,37.8951,37.851,37.8687,39588.0
2018-07-18 13:30:00,42.95,42.99,42.94,42.97,36141.0,37.8687,37.9039,37.8598,37.8863,36141.0
2018-07-18 14:00:00,42.97,42.98,42.91,42.98,46417.0,37.8863,37.8951,37.8334,37.8951,46417.0
2018-07-18 14:30:00,42.98,43.01,42.94,42.98,68021.0,37.8951,37.9216,37.8598,37.8951,68021.0
2018-07-18 15:00:00,42.98,42.98,42.94,42.96,71228.0,37.8951,37.8951,37.8598,37.8775,71228.0
2018-07-18 15:30:00,42.96,43.0,42.93,42.93,213758.0,37.8775,37.9127,37.851,37.851,213758.0
2018-07-19 09:30:00,42.91,43.13,42.61,42.63,64411.0,37.8334,38.0274,37.5689,37.5865,64411.0
2018-07-19 10:00:00,42.65,42.74,42.56,42.67,51908.0,37.6042,37.6835,37.5248,37.6218,51908.0
2018-07-19 10:30:00,42.68,43.0,42.68,42.95,48464.0,37.6306,37.9127,37.6306,37.8687,48464.0
2018-07-19 11:00:00,42.95,42.97,42.81,42.88,78297.0,37.8687,37.8863,37.7452,37.8069,78297.0
2018-07-19 11:30:00,42.88,43.09,42.84,43.03,146780.0,37.8069,37.9921,37.7717,37.9392,146780.0
2018-07-19 12:00:00,43.04,43.04,42.99,43.01,46703.0,37.948,37.948,37.9039,37.9216,46703.0
2018-07-19 12:30:00,43.02,43.04,43.0,43.01,38703.0,37.9304,37.948,37.9127,37.9216,38703.0
2018-07-19 13:00:00,43.01,43.08,42.97,43.02,75404.0,37.9216,37.9833,37.8863,37.9304,75404.0
2018-07-19 13:30:00,43.02,43.06,43.0,43.04,145127.0,37.9304,37.9656,37.9127,37.948,145127.0
2018-07-19 14:00:00,43.04,43.12,43.02,43.07,121853.0,37.948,38.0186,37.9304,37.9745,121853.0
2018-07-19 14:30:00,43.06,43.08,42.95,43.02,76306.0,37.9656,37.9833,37.8687,37.9304,76306.0
2018-07-19 15:00:00,43.03,43.05,42.97,43.0,51819.0,37.9392,37.9568,37.8863,37.9127,51819.0
2018-07-19 15:30:00,43.0,43.03,42.95,43.0,172890.0,37.9127,37.9392,37.8687,37.9127,172890.0
2018-07-20 09:30:00,42.73,42.91,42.65,42.72,80055.0,37.6747,37.8334,37.6042,37.6659,80055.0
2018-07-20 10:00:00,42.74,42.91,42.7,42.74,158630.0,37.6835,37.8334,37.6482,37.6835,158630.0
2018-07-20 10:30:00,42.77,42.77,42.56,42.6,82010.0,37.71,37.71,37.5248,37.5601,82010.0
2018-07-20 11:00:00,42.61,42.76,42.57,42.73,55169.0,37.5689,37.7011,37.5336,37.6747,55169.0
2018-07-20 11:30:00,42.73,42.75,42.66,42.67,52246.0,37.6747,37.6923,37.613,37.6218,52246.0
2018-07-20 12:00:00,42.68,42.79,42.64,42.79,43712.0,37.6306,37.7276,37.5953,37.7276,43712.0
2018-07-20 12:30:00,42.79,42.81,42.74,42.75,59178.0,37.7276,37.7452,37.6835,37.6923,59178.0
2018-07-20 13:00:00,42.75,42.82,42.74,42.82,102866.0,37.6923,37.754,37.6835,37.754,102866.0
2018-07-20 13:30:00,42.82,42.86,42.8,42.85,54376.0,37.754,37.7893,37.7364,37.7805,54376.0
2018-07-20 14:00:00,42.85,42.87,42.7,42.78,79569.0,37.7805,37.7981,37.6482,37.7188,79569.0
2018-07-20 14:30:00,42.78,42.79,42.68,42.73,68290.0,37.7188,37.7276,37.6306,37.6747,68290.0
2018-07-20 15:00:00,42.73,42.74,42.63,42.66,72175.0,37.6747,37.6835,37.5865,37.613,72175.0
2018-07-20 15:30:00,42.66,42.7,42.6,42.61,195724.0,37.613,37.6482,37.5601,37.5689,195724.0
2018-07-23 09:30:00,42.6,42.76,42.3,42.41,65836.0,37.5601,37.7011,37.2956,37.3926,65836.0
2018-07-23 10:00:00,42.4,42.47,42.25,42.26,69535.0,37.3837,37.4455,37.2515,37.2603,69535.0
2018-07-23 10:30:00,42.27,42.3,42.21,42.22,114878.0,37.2691,37.2956,37.2162,37.225,114878.0
2018-07-23 11:00:00,42.22,42.34,42.19,42.22,82686.0,37.225,37.3308,37.1986,37.225,82686.0
2018-07-23 11:30:00,42.22,42.37,42.22,42.34,53603.0,37.225,37.3573,37.225,37.3308,53603.0
2018-07-23 12:00:00,42.35,42.35,42.26,42.3,51844.0,37.3396,37.3396,37.2603,37.2956,51844.0
2018-07-23 12:30:00,42.31,42.37,42.29,42.34,39414.0,37.3044,37.3573,37.2867,37.3308,39414.0
2018-07-23 13:00:00,42.34,42.35,42.26,42.28,41305.0,37.3308,37.3396,37.2603,37.2779,41305.0
2018-07-23 13:30:00,42.28,42.33,42.27,42.3,31233.0,37.2779,37.322,37.2691,37.2956,31233.0
2018-07-23 14:00:00,42.3,42.43,42.3,42.4,104417.0,37.2956,37.4102,37.2956,37.3837,104417.0
2018-07-23 14:30:00,42.41,42.41,42.32,42.36,52370.0,37.3926,37.3926,37.3132,37.3485,52370.0
2018-07-23 15:00:00,42.37,42.37,42.24,42.26,70892.0,37.3573,37.3573,37.2427,37.2603,70892.0
2018-07-23 15:30:00,42.26,42.26,42.14,42.17,222020.0,37.2603,37.2603,37.1545,37.1809,222020.0
2018-07-24 09:30:00,42.27,42.39,42.2,42.23,76797.0,37.2691,37.3749,37.2074,37.2338,76797.0
2018-07-24 10:00:00,42.24,42.27,42.13,42.16,63230.0,37.2427,37.2691,37.1457,37.1721,63230.0
2018-07-24 10:30:00,42.17,42.25,42.16,42.23,122632.0,37.1809,37.2515,37.1721,37.2338,122632.0
2018-07-24 11:00:00,42.24,42.39,42.18,42.39,97271.0,37.2427,37.3749,37.1898,37.3749,97271.0
2018-07-24 11:30:00,42.39,42.42,42.36,42.4,48113.0,37.3749,37.4014,37.3485,37.3837,48113.0
2018-07-24 12:00:00,42.4,42.6,42.39,42.58,47963.0,37.3837,37.5601,37.3749,37.5424,47963.0
2018-07-24 12:30:00,42.57,42.6,42.43,42.44,106856.0,37.5336,37.5601,37.4102,37.419,106856.0
2018-07-24 13:00:00,42.45,42.48,42.34,42.35,38342.0,37.4278,37.4543,37.3308,37.3396,38342.0
2018-07-24 13:30:00,42.36,42.37,42.21,42.22,35497.0,37.3485,37.3573,37.2162,37.225,35497.0
2018-07-24 14:00:00,42.21,42.24,42.18,42.18,52352.0,37.2162,37.2427,37.1898,37.1898,52352.0
2018-07-24 14:30:00,42.18,42.26,42.17,42.22,47294.0,37.1898,37.2603,37.1809,37.225,47294.0
2018-07-24 15:00:00,42.22,42.26,42.17,42.2,56014.0,37.225,37.2603,37.1809,37.2074,56014.0
2018-07-24 15:30:00,42.2,42.29,42.2,42.26,156396.0,37.2074,37.2867,37.2074,37.2603,156396.0
2018-07-25 09:30:00,42.19,42.49,42.19,42.39,61897.0,37.1986,37.4631,37.1986,37.3749,61897.0
2018-07-25 10:00:00,42.4,42.48,42.21,42.43,211872.0,37.3837,37.4543,37.2162,37.4102,211872.0
2018-07-25 10:30:00,42.44,42.62,42.34,42.43,217437.0,37.419,37.5777,37.3308,37.4102,217437.0
2018-07-25 11:00:00,42.44,42.45,42.32,42.36,94956.0,37.419,37.4278,37.3132,37.3485,94956.0
2018-07-25 11:30:00,42.37,42.41,42.34,42.37,80186.0,37.3573,37.3926,37.3308,37.3573,80186.0
2018-07-25 12:00:00,42.37,42.38,42.27,42.28,75955.0,37.3573,37.3661,37.2691,37.2779,75955.0
2018-07-25 12:30:00,42.27,42.33,42.26,42.27,47604.0,37.2691,37.322,37.2603,37.2691,47604.0
2018-07-25 13:00:00,42.27,42.29,42.18,42.18,58364.0,37.2691,37.2867,37.1898,37.1898,58364.0
2018-07-25 13:30:00,42.19,42.22,42.17,42.18,56900.0,37.1986,37.225,37.1809,37.1898,56900.0
2018-07-25 14:00:00,42.19,42.21,42.17,42.19,60760.0,37.1986,37.2162,37.1809,37.1986,60760.0
2018-07-25 14:30:00,42.2,42.22,42.13,42.14,116427.0,37.2074,37.225,37.1457,37.1545,116427.0
2018-07-25 15:00:00,42.14,42.16,42.02,42.06,128869.0,37.1545,37.1721,37.0487,37.084,128869.0
2018-07-25 15:30:00,42.07,42.26,42.05,42.11,554877.0,37.0928,37.2603,37.0751,37.128,554877.0
2018-07-26 09:30:00,42.18,42.55,42.13,42.45,233925.0,37.1898,37.516,37.1457,37.4278,233925.0
2018-07-26 10:00:00,42.45,42.45,42.26,42.28,78925.0,37.4278,37.4278,37.2603,37.2779,78925.0
2018-07-26 10:30:00,42.27,42.44,42.25,42.34,68104.0,37.2691,37.419,37.2515,37.3308,68104.0
2018-07-26 11:00:00,42.33,42.38,42.24,42.26,85332.0,37.322,37.3661,37.2427,37.2603,85332.0
2018-07-26 11:30:00,42.25,42.36,42.25,42.33,47965.0,37.2515,37.3485,37.2515,37.322,47965.0
2018-07-26 12:00:00,42.33,42.4,42.31,42.31,42392.0,37.322,37.3837,37.3044,37.3044,42392.0
2018-07-26 12:30:00,42.31,42.32,42.27,42.29,31025.0,37.3044,37.3132,37.2691,37.2867,31025.0
2018-07-26 13:00:00,42.28,42.41,42.25,42.4,1090877.0,37.2779,37.3926,37.2515,37.3837,1090877.0
2018-07-26 13:30:00,42.39,42.53,42.39,42.52,329979.0,37.3749,37.4984,37.3749,37.4895,329979.0
2018-07-26 14:00:00,42.52,42.64,42.47,42.6,164013.0,37.4895,37.5953,37.4455,37.5601,164013.0
2018-07-26 14:30:00,42.6,42.77,42.58,42.75,220723.0,37.5601,37.71,37.5424,37.6923,220723.0
2018-07-26 15:00:00,42.75,42.79,42.69,42.78,124342.0,37.6923,37.7276,37.6394,37.7188,124342.0
2018-07-26 15:30:00,42.78,42.96,42.77,42.81,723266.0,37.7188,37.8775,37.71,37.7452,723266.0
2018-07-27 09:30:00,43.06,43.77,42.92,43.65,154797.0,37.9656,38.5917,37.8422,38.4858,154797.0
2018-07-27 10:00:00,43.68,43.77,43.54,43.6,110488.0,38.5123,38.5917,38.3889,38.4418,110488.0
2018-07-27 10:30:00,43.59,43.75,43.53,43.67,143808.0,38.4329,38.574,38.38,38.5035,143808.0
2018-07-27 11:00:00,43.67,43.9,43.64,43.84,140212.0,38.5035,38.7063,38.477,38.6534,140212.0
2018-07-27 11:30:00,43.84,43.97,43.73,43.77,155701.0,38.6534,38.768,38.5564,38.5917,155701.0
2018-07-27 12:00:00,43.75,43.91,43.7,43.91,143006.0,38.574,38.7151,38.5299,38.7151,143006.0
2018-07-27 12:30:00,43.9,44.05,43.84,43.96,168775.0,38.7063,38.8385,38.6534,38.7592,168775.0
2018-07-27 13:00:00,43.95,43.97,43.84,43.9,61364.0,38.7504,38.768,38.6534,38.7063,61364.0
2018-07-27 13:30:00,43.89,43.9,43.82,43.88,53217.0,38.6975,38.7063,38.6357,38.6886,53217.0
2018-07-27 14:00:00,43.87,43.88,43.75,43.77,66118.0,38.6798,38.6886,38.574,38.5917,66118.0
2018-07-27 14:30:00,43.77,43.8,43.7,43.76,65824.0,38.5917,38.6181,38.5299,38.5828,65824.0
2018-07-27 15:00:00,43.77,43.85,43.77,43.82,56401.0,38.5917,38.6622,38.5917,38.6357,56401.0
2018-07-27 15:30:00,43.82,43.86,43.76,43.84,246088.0,38.6357,38.671,38.5828,38.6534,246088.0
2018-07-30 09:30:00,43.9,44.36,43.85,44.2,81211.0,38.7063,39.1118,38.6622,38.9708,81211.0
2018-07-30 10:00:00,44.19,44.19,43.79,44.05,139275.0,38.962,38.962,38.6093,38.8385,139275.0
2018-07-30 10:30:00,44.04,44.28,44.03,44.25,79825.0,38.8297,39.0413,38.8209,39.0149,79825.0
2018-07-30 11:00:00,44.26,44.29,44.18,44.25,134562.0,39.0237,39.0501,38.9531,39.0149,134562.0
2018-07-30 11:30:00,44.25,44.27,44.11,44.18,90625.0,39.0149,39.0325,38.8914,38.9531,90625.0
2018-07-30 12:00:00,44.19,44.19,44.03,44.12,55436.0,38.962,38.962,38.8209,38.9002,55436.0
2018-07-30 12:30:00,44.12,44.18,44.11,44.13,48546.0,38.9002,38.9531,38.8914,38.9091,48546.0
2018-07-30 13:00:00,44.12,44.12,43.89,43.95,62673.0,38.9002,38.9002,38.6975,38.7504,62673.0
2018-07-30 13:30:00,43.95,44.09,43.95,44.09,48303.0,38.7504,38.8738,38.7504,38.8738,48303.0
2018-07-30 14:00:00,44.08,44.09,43.99,43.99,59442.0,38.865,38.8738,38.7856,38.7856,59442.0
2018-07-30 14:30:00,44.0,44.04,43.88,43.94,78612.0,38.7944,38.8297,38.6886,38.7415,78612.0
2018-07-30 15:00:00,43.95,44.01,43.93,43.93,80962.0,38.7504,38.8033,38.7327,38.7327,80962.0
2018-07-30 15:30:00,43.93,43.97,43.88,43.92,310845.0,38.7327,38.768,38.6886,38.7239,310845.0
2018-07-31 09:30:00,44.01,44.23,43.92,44.1,116000.0,38.8033,38.9972,38.7239,38.8826,116000.0
2018-07-31 10:00:00,44.09,44.27,44.05,44.26,72811.0,38.8738,39.0325,38.8385,39.0237,72811.0
2018-07-31 10:30:00,44.26,44.34,44.15,44.16,63241.0,39.0237,39.0942,38.9267,38.9355,63241.0
2018-07-31 11:00:00,44.16,44.2,44.01,44.09,61147.0,38.9355,38.9708,38.8033,38.8738,61147.0
2018-07-31 11:30:00,44.1,44.14,44.0,44.08,41650.0,38.8826,38.9179,38.7944,38.865,41650.0
2018-07-31 12:00:00,44.07,44.1,44.02,44.07,35052.0,38.8562,38.8826,38.8121,38.8562,35052.0
2018-07-31 12:30:00,44.08,44.17,44.08,44.16,53473.0,38.865,38.9443,38.865,38.9355,53473.0
2018-07-31 13:00:00,44.15,44.22,44.11,44.21,44330.0,38.9267,38.9884,38.8914,38.9796,44330.0
2018-07-31 13:30:00,44.22,44.22,44.09,44.09,38200.0,38.9884,38.9884,38.8738,38.8738,38200.0
2018-07-31 14:00:00,44.09,44.1,43.92,43.97,65468.0,38.8738,38.8826,38.7239,38.768,65468.0
2018-07-31 14:30:00,43.97,44.08,43.96,44.03,50214.0,38.768,38.865,38.7592,38.8209,50214.0
2018-07-31 15:00:00,44.03,44.07,43.99,44.05,83784.0,38.8209,38.8562,38.7856,38.8385,83784.0
2018-07-31 15:30:00,44.05,44.09,44.02,44.07,234255.0,38.8385,38.8738,38.8121,38.8562,234255.0
2018-08-01 09:30:00,44.0,44.15,43.78,44.02,70422.0,38.7944,38.9267,38.6005,38.8121,70422.0
2018-08-01 10:00:00,44.0,44.07,43.88,44.04,59246.0,38.7944,38.8562,38.6886,38.8297,59246.0
2018-08-01 10:30:00,44.03,44.05,43.85,43.93,53580.0,38.8209,38.8385,38.6622,38.7327,53580.0
2018-08-01 11:00:00,43.93,43.98,43.76,43.76,41755.0,38.7327,38.7768,38.5828,38.5828,41755.0
2018-08-01 11:30:00,43.76,43.84,43.7,43.74,77589.0,38.5828,38.6534,38.5299,38.5652,77589.0
2018-08-01 12:00:00,43.74,43.79,43.65,43.7,40587.0,38.5652,38.6093,38.4858,38.5299,40587.0
2018-08-01 12:30:00,43.69,43.71,43.57,43.57,40799.0,38.5211,38.5387,38.4153,38.4153,40799.0
2018-08-01 13:00:00,43.58,43.64,43.51,43.63,57936.0,38.4241,38.477,38.3624,38.4682,57936.0
2018-08-01 13:30:00,43.63,43.77,43.61,43.69,95854.0,38.4682,38.5917,38.4506,38.5211,95854.0
2018-08-01 14:00:00,43.67,43.76,43.62,43.63,116086.0,38.5035,38.5828,38.4594,38.4682,116086.0
2018-08-01 14:30:00,43.62,43.63,43.55,43.59,83077.0,38.4594,38.4682,38.3977,38.4329,83077.0
2018-08-01 15:00:00,43.59,43.6,43.44,43.51,125827.0,38.4329,38.4418,38.3007,38.3624,125827.0
2018-08-01 15:30:00,43.51,43.66,43.45,43.61,347599.0,38.3624,38.4947,38.3095,38.4506,347599.0
2018-08-02 09:30:00,43.76,44.26,42.55,42.75,197526.0,38.5828,39.0237,37.516,37.6923,197526.0
2018-08-02 10:00:00,42.74,43.56,42.55,43.23,172022.0,37.6835,38.4065,37.516,38.1155,172022.0
2018-08-02 10:30:00,43.17,43.19,42.48,42.61,192971.0,38.0626,38.0803,37.4543,37.5689,192971.0
2018-08-02 11:00:00,42.64,43.08,42.41,42.42,132284.0,37.5953,37.9833,37.3926,37.4014,132284.0
2018-08-02 11:30:00,42.44,42.47,42.02,42.26,178241.0,37.419,37.4455,37.0487,37.2603,178241.0
2018-08-02 12:00:00,42.23,42.23,41.68,41.71,123365.0,37.2338,37.2338,36.7489,36.7754,123365.0
2018-08-02 12:30:00,41.72,42.92,41.64,42.51,223819.0,36.7842,37.8422,36.7136,37.4807,223819.0
2018-08-02 13:00:00,42.54,42.63,42.45,42.56,62612.0,37.5072,37.5865,37.4278,37.5248,62612.0
2018-08-02 13:30:00,42.57,42.71,42.54,42.7,64655.0,37.5336,37.6571,37.5072,37.6482,64655.0
2018-08-02 14:00:00,42.68,42.92,42.65,42.82,67583.0,37.6306,37.8422,37.6042,37.754,67583.0
2018-08-02 14:30:00,42.8,42.95,42.7,42.85,85534.0,37.7364,37.8687,37.6482,37.7805,85534.0
2018-08-02 15:00:00,42.83,42.9,42.7,42.89,80893.0,37.7629,37.8246,37.6482,37.8158,80893.0
2018-08-02 15:30:00,42.89,43.0,42.83,42.93,362392.0,37.8158,37.9127,37.7629,37.851,362392.0
2018-08-03 09:30:00,43.19,43.26,42.67,42.82,116896.0,38.0803,38.142,37.6218,37.754,116896.0
2018-08-03 10:00:00,42.8,42.8,42.39,42.5,75528.0,37.7364,37.7364,37.3749,37.4719,75528.0
2018-08-03 10:30:00,42.49,43.58,42.45,43.26,177211.0,37.4631,38.4241,37.4278,38.142,177211.0
2018-08-03 11:00:00,43.26,43.67,43.24,43.35,152971.0,38.142,38.5035,38.1244,38.2213,152971.0
2018-08-03 11:30:00,43.38,43.53,43.35,43.44,112130.0,38.2478,38.38,38.2213,38.3007,112130.0
2018-08-03 12:00:00,43.44,43.63,43.39,43.54,173222.0,38.3007,38.4682,38.2566,38.3889,173222.0
2018-08-03 12:30:00,43.53,43.53,43.24,43.28,120769.0,38.38,38.38,38.1244,38.1596,120769.0
2018-08-03 13:00:00,43.28,43.46,43.25,43.44,40930.0,38.1596,38.3183,38.1332,38.3007,40930.0
2018-08-03 13:30:00,43.45,43.45,43.39,43.42,40631.0,38.3095,38.3095,38.2566,38.2831,40631.0
2018-08-03 14:00:00,43.41,43.42,43.36,43.38,59837.0,38.2742,38.2831,38.2302,38.2478,59837.0
2018-08-03 14:30:00,43.38,43.41,43.31,43.37,64373.0,38.2478,38.2742,38.1861,38.239,64373.0
2018-08-03 15:00:00,43.37,43.46,43.37,43.41,81259.0,38.239,38.3183,38.239,38.2742,81259.0
2018-08-03 15:30:00,43.41,43.44,43.35,43.39,214578.0,38.2742,38.3007,38.2213,38.2566,214578.0
2018-08-06 09:30:00,43.27,44.28,43.24,43.83,218311.0,38.1508,39.0413,38.1244,38.6446,218311.0
2018-08-06 10:00:00,43.78,43.83,43.53,43.68,108382.0,38.6005,38.6446,38.38,38.5123,108382.0
2018-08-06 10:30:00,43.69,43.84,43.66,43.69,95968.0,38.5211,38.6534,38.4947,38.5211,95968.0
2018-08-06 11:00:00,43.69,43.74,43.58,43.73,52536.0,38.5211,38.5652,38.4241,38.5564,52536.0
2018-08-06 11:30:00,43.74,43.74,43.65,43.65,37486.0,38.5652,38.5652,38.4858,38.4858,37486.0
2018-08-06 12:00:00,43.63,43.66,43.57,43.6,42387.0,38.4682,38.4947,38.4153,38.4418,42387.0
2018-08-06 12:30:00,43.61,43.63,43.54,43.56,37275.0,38.4506,38.4682,38.3889,38.4065,37275.0
2018-08-06 13:00:00,43.56,43.65,43.56,43.62,51389.0,38.4065,38.4858,38.4065,38.4594,51389.0
2018-08-06 13:30:00,43.61,43.65,43.59,43.61,47098.0,38.4506,38.4858,38.4329,38.4506,47098.0
2018-08-06 14:00:00,43.6,43.67,43.42,43.42,122352.0,38.4418,38.5035,38.2831,38.2831,122352.0
2018-08-06 14:30:00,43.42,43.42,43.3,43.31,50989.0,38.2831,38.2831,38.1773,38.1861,50989.0
2018-08-06 15:00:00,43.31,43.31,43.2,43.24,61757.0,38.1861,38.1861,38.0891,38.1244,61757.0
2018-08-06 15:30:00,43.25,43.27,43.16,43.19,201880.0,38.1332,38.1508,38.0538,38.0803,201880.0
2018-08-07 09:30:00,41.0,42.21,41.0,41.91,491317.0,36.1494,37.2162,36.1494,36.9517,491317.0
2018-08-07 10:00:00,41.92,42.14,41.78,41.89,221126.0,36.9605,37.1545,36.8371,36.9341,221126.0
2018-08-07 10:30:00,41.89,41.94,41.43,41.49,427117.0,36.9341,36.9782,36.5285,36.5814,427117.0
2018-08-07 11:00:00,41.5,41.63,41.3,41.34,269750.0,36.5902,36.7048,36.4139,36.4491,269750.0
2018-08-07 11:30:00,41.36,41.51,41.23,41.49,196790.0,36.4668,36.599,36.3522,36.5814,196790.0
2018-08-07 12:00:00,41.48,41.56,41.16,41.34,332126.0,36.5726,36.6431,36.2904,36.4491,332126.0
2018-08-07 12:30:00,41.34,41.38,41.25,41.29,109855.0,36.4491,36.4844,36.3698,36.4051,109855.0
2018-08-07 13:00:00,41.29,41.32,41.24,41.3,107636.0,36.4051,36.4315,36.361,36.4139,107636.0
2018-08-07 13:30:00,41.3,41.33,41.24,41.28,107908.0,36.4139,36.4403,36.361,36.3962,107908.0
2018-08-07 14:00:00,41.27,41.28,41.18,41.21,102747.0,36.3874,36.3962,36.3081,36.3345,102747.0
2018-08-07 14:30:00,41.21,41.32,41.09,41.27,178076.0,36.3345,36.4315,36.2287,36.3874,178076.0
2018-08-07 15:00:00,41.26,41.27,41.1,41.12,158879.0,36.3786,36.3874,36.2375,36.2552,158879.0
2018-08-07 15:30:00,41.13,41.13,40.88,41.0,806811.0,36.264,36.264,36.0436,36.1494,806811.0
2018-08-08 09:30:00,41.0,41.15,40.87,40.92,208778.0,36.1494,36.2816,36.0347,36.0788,208778.0
2018-08-08 10:00:00,40.94,41.0,40.82,40.97,161393.0,36.0965,36.1494,35.9907,36.1229,161393.0
2018-08-08 10:30:00,40.96,41.18,40.89,41.17,145171.0,36.1141,36.3081,36.0524,36.2993,145171.0
2018-08-08 11:00:00,41.18,41.25,41.08,41.19,148014.0,36.3081,36.3698,36.2199,36.3169,148014.0
2018-08-08 11:30:00,41.18,41.51,41.13,41.49,311912.0,36.3081,36.599,36.264,36.5814,311912.0
2018-08-08 12:00:00,41.49,41.49,41.23,41.25,156447.0,36.5814,36.5814,36.3522,36.3698,156447.0
2018-08-08 12:30:00,41.26,41.4,41.25,41.35,116755.0,36.3786,36.502,36.3698,36.458,116755.0
2018-08-08 13:00:00,41.34,41.37,41.3,41.37,62673.0,36.4491,36.4756,36.4139,36.4756,62673.0
2018-08-08 13:30:00,41.37,41.37,41.28,41.32,60683.0,36.4756,36.4756,36.3962,36.4315,60683.0
2018-08-08 14:00:00,41.32,41.36,41.31,41.35,59435.0,36.4315,36.4668,36.4227,36.458,59435.0
2018-08-08 14:30:00,41.34,41.35,41.27,41.27,74655.0,36.4491,36.458,36.3874,36.3874,74655.0
2018-08-08 15:00:00,41.28,41.32,41.25,41.27,88579.0,36.3962,36.4315,36.3698,36.3874,88579.0
2018-08-08 15:30:00,41.27,41.35,41.25,41.28,399325.0,36.3874,36.458,36.3698,36.3962,399325.0
2018-08-09 09:30:00,41.24,41.45,41.24,41.29,66630.0,36.361,36.5461,36.361,36.4051,66630.0
2018-08-09 10:00:00,41.32,41.34,41.21,41.3,75113.0,36.4315,36.4491,36.3345,36.4139,75113.0
2018-08-09 10:30:00,41.29,41.4,41.21,41.4,68875.0,36.4051,36.502,36.3345,36.502,68875.0
2018-08-09 11:00:00,41.39,41.41,41.29,41.35,99689.0,36.4932,36.5109,36.4051,36.458,99689.0
2018-08-09 11:30:00,41.35,41.49,41.32,41.47,98651.0,36.458,36.5814,36.4315,36.5638,98651.0
2018-08-09 12:00:00,41.46,41.51,41.4,41.47,148640.0,36.5549,36.599,36.502,36.5638,148640.0
2018-08-09 12:30:00,41.48,41.72,41.47,41.69,86256.0,36.5726,36.7842,36.5638,36.7577,86256.0
2018-08-09 13:00:00,41.69,41.69,41.58,41.64,56831.0,36.7577,36.7577,36.6607,36.7136,56831.0
2018-08-09 13:30:00,41.64,41.65,41.57,41.61,65277.0,36.7136,36.7225,36.6519,36.6872,65277.0
2018-08-09 14:00:00,41.61,41.62,41.54,41.59,70193.0,36.6872,36.696,36.6255,36.6696,70193.0
2018-08-09 14:30:00,41.59,41.61,41.49,41.5,61764.0,36.6696,36.6872,36.5814,36.5902,61764.0
2018-08-09 15:00:00,41.5,41.52,41.43,41.45,68331.0,36.5902,36.6078,36.5285,36.5461,68331.0
2018-08-09 15:30:00,41.45,41.53,41.44,41.46,269496.0,36.5461,36.6167,36.5373,36.5549,269496.0
2018-08-10 09:30:00,41.34,41.34,40.8,40.88,88111.0,36.4491,36.4491,35.973,36.0436,88111.0
2018-08-10 10:00:00,40.88,41.04,40.84,40.87,53251.0,36.0436,36.1846,36.0083,36.0347,53251.0
2018-08-10 10:30:00,40.87,40.88,40.66,40.78,43030.0,36.0347,36.0436,35.8496,35.9554,43030.0
2018-08-10 11:00:00,40.78,40.78,40.55,40.55,67194.0,35.9554,35.9554,35.7526,35.7526,67194.0
2018-08-10 11:30:00,40.55,40.59,40.22,40.23,143086.0,35.7526,35.7879,35.4616,35.4705,143086.0
2018-08-10 12:00:00,40.24,40.24,39.99,40.04,180247.0,35.4793,35.4793,35.2589,35.3029,180247.0
2018-08-10 12:30:00,40.04,40.04,39.92,39.94,72848.0,35.3029,35.3029,35.1971,35.2148,72848.0
2018-08-10 13:00:00,39.94,40.08,39.87,40.02,235245.0,35.2148,35.3382,35.1531,35.2853,235245.0
2018-08-10 13:30:00,40.01,40.05,39.92,39.99,194069.0,35.2765,35.3118,35.1971,35.2589,194069.0
2018-08-10 14:00:00,40.0,40.0,39.57,39.57,314515.0,35.2677,35.2677,34.8885,34.8885,314515.0
2018-08-10 14:30:00,39.57,39.83,39.53,39.8,151229.0,34.8885,35.1178,34.8533,35.0913,151229.0
2018-08-10 15:00:00,39.8,39.86,39.71,39.77,259698.0,35.0913,35.1442,35.012,35.0649,259698.0
2018-08-10 15:30:00,39.77,39.81,39.73,39.75,543567.0,35.0649,35.1002,35.0296,35.0472,543567.0
2018-08-13 09:30:00,39.8,39.94,39.53,39.69,154534.0,35.0913,35.2148,34.8533,34.9943,154534.0
2018-08-13 10:00:00,39.68,39.82,39.48,39.5,213473.0,34.9855,35.109,34.8092,34.8268,213473.0
2018-08-13 10:30:00,39.5,39.6,39.37,39.39,196144.0,34.8268,34.915,34.7122,34.7298,196144.0
2018-08-13 11:00:00,39.39,39.47,39.35,39.36,423018.0,34.7298,34.8004,34.6946,34.7034,423018.0
2018-08-13 11:30:00,39.36,39.58,39.31,39.47,203860.0,34.7034,34.8974,34.6593,34.8004,203860.0
2018-08-13 12:00:00,39.46,39.47,39.18,39.19,295347.0,34.7916,34.8004,34.5447,34.5535,295347.0
2018-08-13 12:30:00,39.19,39.24,39.07,39.16,148514.0,34.5535,34.5976,34.4477,34.5271,148514.0
2018-08-13 13:00:00,39.17,39.24,39.14,39.23,89267.0,34.5359,34.5976,34.5094,34.5888,89267.0
2018-08-13 13:30:00,39.22,39.28,39.02,39.02,243321.0,34.58,34.6329,34.4036,34.4036,243321.0
2018-08-13 14:00:00,39.02,39.63,39.02,39.4,263221.0,34.4036,34.9414,34.4036,34.7387,263221.0
2018-08-13 14:30:00,39.41,39.73,39.35,39.63,333816.0,34.7475,35.0296,34.6946,34.9414,333816.0
2018-08-13 15:00:00,39.62,39.66,39.44,39.45,301838.0,34.9326,34.9679,34.7739,34.7827,301838.0
2018-08-13 15:30:00,39.45,39.69,39.43,39.62,717508.0,34.7827,34.9943,34.7651,34.9326,717508.0
2018-08-14 09:30:00,39.81,40.47,39.73,40.39,168419.0,35.1002,35.6821,35.0296,35.6115,168419.0
2018-08-14 10:00:00,40.42,40.42,39.88,40.05,206039.0,35.638,35.638,35.1619,35.3118,206039.0
2018-08-14 10:30:00,40.06,40.18,39.92,40.09,134165.0,35.3206,35.4264,35.1971,35.347,134165.0
2018-08-14 11:00:00,40.09,40.15,39.97,39.99,188508.0,35.347,35.3999,35.2412,35.2589,188508.0
2018-08-14 11:30:00,39.99,40.15,39.96,40.04,63771.0,35.2589,35.3999,35.2324,35.3029,63771.0
2018-08-14 12:00:00,40.05,40.1,39.97,39.97,87247.0,35.3118,35.3558,35.2412,35.2412,87247.0
2018-08-14 12:30:00,39.97,40.02,39.94,39.96,151264.0,35.2412,35.2853,35.2148,35.2324,151264.0
2018-08-14 13:00:00,39.96,40.01,39.95,39.99,66645.0,35.2324,35.2765,35.2236,35.2589,66645.0
2018-08-14 13:30:00,39.98,40.0,39.91,40.0,43970.0,35.25,35.2677,35.1883,35.2677,43970.0
2018-08-14 14:00:00,40.0,40.02,39.95,40.0,133555.0,35.2677,35.2853,35.2236,35.2677,133555.0
2018-08-14 14:30:00,40.0,40.01,39.87,39.88,70659.0,35.2677,35.2765,35.1531,35.1619,70659.0
2018-08-14 15:00:00,39.88,39.94,39.85,39.85,94435.0,35.1619,35.2148,35.1354,35.1354,94435.0
2018-08-14 15:30:00,39.85,39.9,39.83,39.87,312336.0,35.1354,35.1795,35.1178,35.1531,312336.0
2018-08-15 09:30:00,39.95,39.95,39.46,39.58,157723.0,35.2236,35.2236,34.7916,34.8974,157723.0
2018-08-15 10:00:00,39.57,39.76,39.53,39.73,129872.0,34.8885,35.0561,34.8533,35.0296,129872.0
2018-08-15 10:30:00,39.73,39.78,39.54,39.61,76121.0,35.0296,35.0737,34.8621,34.9238,76121.0
2018-08-15 11:00:00,39.6,39.77,39.58,39.7,125000.0,34.915,35.0649,34.8974,35.0032,125000.0
2018-08-15 11:30:00,39.7,39.75,39.67,39.7,73219.0,35.0032,35.0472,34.9767,35.0032,73219.0
2018-08-15 12:00:00,39.71,39.76,39.68,39.73,57093.0,35.012,35.0561,34.9855,35.0296,57093.0
2018-08-15 12:30:00,39.73,39.78,39.71,39.77,53921.0,35.0296,35.0737,35.012,35.0649,53921.0
2018-08-15 13:00:00,39.78,39.84,39.74,39.77,93142.0,35.0737,35.1266,35.0384,35.0649,93142.0
2018-08-15 13:30:00,39.77,39.79,39.72,39.73,53848.0,35.0649,35.0825,35.0208,35.0296,53848.0
2018-08-15 14:00:00,39.73,39.74,39.61,39.62,158268.0,35.0296,35.0384,34.9238,34.9326,158268.0
2018-08-15 14:30:00,39.62,39.73,39.61,39.73,108165.0,34.9326,35.0296,34.9238,35.0296,108165.0
2018-08-15 15:00:00,39.72,39.75,39.63,39.66,194501.0,35.0208,35.0472,34.9414,34.9679,194501.0
2018-08-15 15:30:00,39.67,39.79,39.67,39.73,344019.0,34.9767,35.0825,34.9767,35.0296,344019.0
2018-08-16 09:30:00,39.84,39.86,39.52,39.52,148586.0,35.1266,35.1442,34.8445,34.8445,148586.0
2018-08-16 10:00:00,39.54,39.61,39.41,39.46,83677.0,34.8621,34.9238,34.7475,34.7916,83677.0
2018-08-16 10:30:00,39.46,39.57,39.38,39.42,116668.0,34.7916,34.8885,34.721,34.7563,116668.0
2018-08-16 11:00:00,39.41,39.47,39.37,39.38,81602.0,34.7475,34.8004,34.7122,34.721,81602.0
2018-08-16 11:30:00,39.4,39.4,39.06,39.11,135367.0,34.7387,34.7387,34.4389,34.483,135367.0
2018-08-16 12:00:00,39.11,39.22,39.05,39.13,137844.0,34.483,34.58,34.4301,34.5006,137844.0
2018-08-16 12:30:00,39.13,39.45,39.1,39.37,90175.0,34.5006,34.7827,34.4742,34.7122,90175.0
2018-08-16 13:00:00,39.36,39.37,39.25,39.27,95536.0,34.7034,34.7122,34.6064,34.624,95536.0
2018-08-16 13:30:00,39.26,39.26,39.18,39.26,107694.0,34.6152,34.6152,34.5447,34.6152,107694.0
2018-08-16 14:00:00,39.26,39.3,39.2,39.2,62848.0,34.6152,34.6505,34.5623,34.5623,62848.0
2018-08-16 14:30:00,39.19,39.2,39.12,39.12,93000.0,34.5535,34.5623,34.4918,34.4918,93000.0
2018-08-16 15:00:00,39.12,39.14,39.07,39.09,103402.0,34.4918,34.5094,34.4477,34.4653,103402.0
2018-08-16 15:30:00,39.09,39.11,38.99,39.05,253197.0,34.4653,34.483,34.3772,34.4301,253197.0
2018-08-17 09:30:00,38.85,39.05,38.49,38.85,211173.0,34.2537,34.4301,33.9363,34.2537,211173.0
2018-08-17 10:00:00,38.85,38.87,38.52,38.58,240033.0,34.2537,34.2714,33.9628,34.0157,240033.0
2018-08-17 10:30:00,38.57,38.67,38.54,38.61,149795.0,34.0069,34.095,33.9804,34.0421,149795.0
2018-08-17 11:00:00,38.61,38.76,38.61,38.72,133828.0,34.0421,34.1744,34.0421,34.1391,133828.0
2018-08-17 11:30:00,38.71,38.8,38.69,38.77,93078.0,34.1303,34.2096,34.1127,34.1832,93078.0
2018-08-17 12:00:00,38.77,38.97,38.77,38.88,92003.0,34.1832,34.3595,34.1832,34.2802,92003.0
2018-08-17 12:30:00,38.87,38.88,38.76,38.8,73365.0,34.2714,34.2802,34.1744,34.2096,73365.0
2018-08-17 13:00:00,38.79,38.8,38.72,38.72,85855.0,34.2008,34.2096,34.1391,34.1391,85855.0
2018-08-17 13:30:00,38.73,38.73,38.62,38.64,102194.0,34.1479,34.1479,34.0509,34.0686,102194.0
2018-08-17 14:00:00,38.64,38.74,38.61,38.67,172557.0,34.0686,34.1567,34.0421,34.095,172557.0
2018-08-17 14:30:00,38.66,38.76,38.6,38.73,176301.0,34.0862,34.1744,34.0333,34.1479,176301.0
2018-08-17 15:00:00,38.73,38.86,38.7,38.8,180858.0,34.1479,34.2625,34.1215,34.2096,180858.0
2018-08-17 15:30:00,38.8,38.95,38.75,38.94,794974.0,34.2096,34.3419,34.1656,34.3331,794974.0
2018-08-20 09:30:00,39.04,39.1,38.79,39.08,81895.0,34.4212,34.4742,34.2008,34.4565,81895.0
2018-08-20 10:00:00,39.07,39.11,38.94,38.99,110754.0,34.4477,34.483,34.3331,34.3772,110754.0
2018-08-20 10:30:00,38.99,39.03,38.84,38.85,69537.0,34.3772,34.4124,34.2449,34.2537,69537.0
2018-08-20 11:00:00,38.86,38.88,38.71,38.75,57243.0,34.2625,34.2802,34.1303,34.1656,57243.0
2018-08-20 11:30:00,38.74,38.74,38.64,38.68,56027.0,34.1567,34.1567,34.0686,34.1038,56027.0
2018-08-20 12:00:00,38.69,38.85,38.69,38.81,207798.0,34.1127,34.2537,34.1127,34.2185,207798.0
2018-08-20 12:30:00,38.81,38.81,38.74,38.8,132068.0,34.2185,34.2185,34.1567,34.2096,132068.0
2018-08-20 13:00:00,38.8,38.89,38.74,38.85,149031.0,34.2096,34.289,34.1567,34.2537,149031.0
2018-08-20 13:30:00,38.85,38.98,38.82,38.89,112106.0,34.2537,34.3683,34.2273,34.289,112106.0
2018-08-20 14:00:00,38.89,39.0,38.89,38.94,139150.0,34.289,34.386,34.289,34.3331,139150.0
2018-08-20 14:30:00,38.93,39.0,38.89,38.9,86047.0,34.3243,34.386,34.289,34.2978,86047.0
2018-08-20 15:00:00,38.89,38.91,38.83,38.87,132875.0,34.289,34.3066,34.2361,34.2714,132875.0
2018-08-20 15:30:00,38.87,38.87,38.73,38.82,410966.0,34.2714,34.2714,34.1479,34.2273,410966.0
2018-08-21 09:30:00,38.77,39.1,38.77,38.93,94689.0,34.1832,34.4742,34.1832,34.3243,94689.0
2018-08-21 10:00:00,38.93,38.95,38.8,38.85,73104.0,34.3243,34.3419,34.2096,34.2537,73104.0
2018-08-21 10:30:00,38.86,38.95,38.83,38.89,125659.0,34.2625,34.3419,34.2361,34.289,125659.0
2018-08-21 11:00:00,38.9,38.9,38.82,38.87,41843.0,34.2978,34.2978,34.2273,34.2714,41843.0
2018-08-21 11:30:00,38.87,38.93,38.87,38.91,43400.0,34.2714,34.3243,34.2714,34.3066,43400.0
2018-08-21 12:00:00,38.92,38.92,38.86,38.89,34143.0,34.3154,34.3154,34.2625,34.289,34143.0
2018-08-21 12:30:00,38.89,38.93,38.79,38.91,111696.0,34.289,34.3243,34.2008,34.3066,111696.0
2018-08-21 13:00:00,38.92,38.98,38.87,38.93,102496.0,34.3154,34.3683,34.2714,34.3243,102496.0
2018-08-21 13:30:00,38.94,39.13,38.94,39.12,109770.0,34.3331,34.5006,34.3331,34.4918,109770.0
2018-08-21 14:00:00,39.12,39.2,39.06,39.16,97059.0,34.4918,34.5623,34.4389,34.5271,97059.0
2018-08-21 14:30:00,39.15,39.3,39.11,39.3,114014.0,34.5182,34.6505,34.483,34.6505,114014.0
2018-08-21 15:00:00,39.31,39.41,39.29,39.31,135015.0,34.6593,34.7475,34.6417,34.6593,135015.0
2018-08-21 15:30:00,39.32,39.44,39.31,39.38,543249.0,34.6681,34.7739,34.6593,34.721,543249.0
2018-08-22 09:30:00,39.41,39.51,39.26,39.33,97910.0,34.7475,34.8356,34.6152,34.6769,97910.0
2018-08-22 10:00:00,39.32,39.41,39.17,39.23,72318.0,34.6681,34.7475,34.5359,34.5888,72318.0
2018-08-22 10:30:00,39.21,39.34,39.21,39.32,64249.0,34.5711,34.6858,34.5711,34.6681,64249.0
2018-08-22 11:00:00,39.32,39.36,39.26,39.3,76988.0,34.6681,34.7034,34.6152,34.6505,76988.0
2018-08-22 11:30:00,39.3,39.35,39.24,39.24,74364.0,34.6505,34.6946,34.5976,34.5976,74364.0
2018-08-22 12:00:00,39.24,39.28,39.22,39.25,53541.0,34.5976,34.6329,34.58,34.6064,53541.0
2018-08-22 12:30:00,39.25,39.4,39.25,39.38,72933.0,34.6064,34.7387,34.6064,34.721,72933.0
2018-08-22 13:00:00,39.38,39.38,39.31,39.34,51414.0,34.721,34.721,34.6593,34.6858,51414.0
2018-08-22 13:30:00,39.34,39.37,39.3,39.37,40761.0,34.6858,34.7122,34.6505,34.7122,40761.0
2018-08-22 14:00:00,39.36,39.43,39.31,39.32,57646.0,34.7034,34.7651,34.6593,34.6681,57646.0
2018-08-22 14:30:00,39.33,39.33,39.26,39.31,49319.0,34.6769,34.6769,34.6152,34.6593,49319.0
2018-08-22 15:00:00,39.32,39.34,39.29,39.32,57164.0,34.6681,34.6858,34.6417,34.6681,57164.0
2018-08-22 15:30:00,39.32,39.37,39.29,39.31,263960.0,34.6681,34.7122,34.6417,34.6593,263960.0
2018-08-23 09:30:00,39.25,39.34,38.9,39.12,54742.0,34.6064,34.6858,34.2978,34.4918,54742.0
2018-08-23 10:00:00,39.14,39.17,39.04,39.05,44042.0,34.5094,34.5359,34.4212,34.4301,44042.0
2018-08-23 10:30:00,39.04,39.06,38.93,38.93,59252.0,34.4212,34.4389,34.3243,34.3243,59252.0
2018-08-23 11:00:00,38.96,39.0,38.89,38.92,46671.0,34.3507,34.386,34.289,34.3154,46671.0
2018-08-23 11:30:00,38.91,38.93,38.83,38.84,75649.0,34.3066,34.3243,34.2361,34.2449,75649.0
2018-08-23 12:00:00,38.84,38.94,38.83,38.91,63843.0,34.2449,34.3331,34.2361,34.3066,63843.0
2018-08-23 12:30:00,38.9,38.9,38.85,38.87,41364.0,34.2978,34.2978,34.2537,34.2714,41364.0
2018-08-23 13:00:00,38.88,38.94,38.85,38.94,43361.0,34.2802,34.3331,34.2537,34.3331,43361.0
2018-08-23 13:30:00,38.93,39.0,38.91,38.98,75951.0,34.3243,34.386,34.3066,34.3683,75951.0
2018-08-23 14:00:00,38.99,39.05,38.98,39.03,60255.0,34.3772,34.4301,34.3683,34.4124,60255.0
2018-08-23 14:30:00,39.03,39.04,38.99,39.02,45346.0,34.4124,34.4212,34.3772,34.4036,45346.0
2018-08-23 15:00:00,39.02,39.02,38.94,38.95,86644.0,34.4036,34.4036,34.3331,34.3419,86644.0
2018-08-23 15:30:00,38.95,38.97,38.87,38.9,199468.0,34.3419,34.3595,34.2714,34.2978,199468.0
2018-08-24 09:30:00,38.96,39.0,38.84,38.89,50557.0,34.3507,34.386,34.2449,34.289,50557.0
2018-08-24 10:00:00,38.9,39.0,38.89,38.95,43398.0,34.2978,34.386,34.289,34.3419,43398.0
2018-08-24 10:30:00,38.95,39.15,38.93,39.02,157460.0,34.3419,34.5182,34.3243,34.4036,157460.0
2018-08-24 11:00:00,39.02,39.04,38.91,38.91,36516.0,34.4036,34.4212,34.3066,34.3066,36516.0
2018-08-24 11:30:00,38.91,39.1,38.91,39.09,33273.0,34.3066,34.4742,34.3066,34.4653,33273.0
2018-08-24 12:00:00,39.09,39.12,39.07,39.09,57891.0,34.4653,34.4918,34.4477,34.4653,57891.0
2018-08-24 12:30:00,39.09,39.13,39.06,39.08,42274.0,34.4653,34.5006,34.4389,34.4565,42274.0
2018-08-24 13:00:00,39.09,39.12,39.04,39.07,28769.0,34.4653,34.4918,34.4212,34.4477,28769.0
2018-08-24 13:30:00,39.07,39.07,39.0,39.04,39281.0,34.4477,34.4477,34.386,34.4212,39281.0
2018-08-24 14:00:00,39.05,39.05,39.01,39.01,35793.0,34.4301,34.4301,34.3948,34.3948,35793.0
2018-08-24 14:30:00,39.01,39.05,38.98,38.98,72677.0,34.3948,34.4301,34.3683,34.3683,72677.0
2018-08-24 15:00:00,38.98,39.05,38.98,39.0,74819.0,34.3683,34.4301,34.3683,34.386,74819.0
2018-08-24 15:30:00,39.0,39.01,38.92,38.97,246087.0,34.386,34.3948,34.3154,34.3595,246087.0
2018-08-27 09:30:00,39.07,39.4,38.99,39.21,60107.0,34.4477,34.7387,34.3772,34.5711,60107.0
2018-08-27 10:00:00,39.24,39.34,39.21,39.28,44402.0,34.5976,34.6858,34.5711,34.6329,44402.0
2018-08-27 10:30:00,39.3,39.43,39.28,39.35,129133.0,34.6505,34.7651,34.6329,34.6946,129133.0
2018-08-27 11:00:00,39.34,39.54,39.33,39.54,85901.0,34.6858,34.8621,34.6769,34.8621,85901.0
2018-08-27 11:30:00,39.52,39.61,39.47,39.58,76574.0,34.8445,34.9238,34.8004,34.8974,76574.0
2018-08-27 12:00:00,39.58,39.78,39.57,39.72,60865.0,34.8974,35.0737,34.8885,35.0208,60865.0
2018-08-27 12:30:00,39.72,39.8,39.71,39.79,49499.0,35.0208,35.0913,35.012,35.0825,49499.0
2018-08-27 13:00:00,39.79,39.81,39.72,39.78,86106.0,35.0825,35.1002,35.0208,35.0737,86106.0
2018-08-27 13:30:00,39.77,39.84,39.76,39.84,78984.0,35.0649,35.1266,35.0561,35.1266,78984.0
2018-08-27 14:00:00,39.85,40.02,39.81,40.0,104839.0,35.1354,35.2853,35.1002,35.2677,104839.0
2018-08-27 14:30:00,40.0,40.09,39.84,39.97,147699.0,35.2677,35.347,35.1266,35.2412,147699.0
2018-08-27 15:00:00,39.96,39.96,39.88,39.91,99553.0,35.2324,35.2324,35.1619,35.1883,99553.0
2018-08-27 15:30:00,39.91,39.96,39.83,39.86,413240.0,35.1883,35.2324,35.1178,35.1442,413240.0
2018-08-28 09:30:00,39.82,40.0,39.78,39.91,74000.0,35.109,35.2677,35.0737,35.1883,74000.0
2018-08-28 10:00:00,39.9,39.97,39.8,39.9,76772.0,35.1795,35.2412,35.0913,35.1795,76772.0
2018-08-28 10:30:00,39.89,40.13,39.88,40.08,214311.0,35.1707,35.3823,35.1619,35.3382,214311.0
2018-08-28 11:00:00,40.09,40.18,40.04,40.12,79660.0,35.347,35.4264,35.3029,35.3735,79660.0
2018-08-28 11:30:00,40.11,40.17,40.0,40.0,167952.0,35.3647,35.4176,35.2677,35.2677,167952.0
2018-08-28 12:00:00,39.99,40.06,39.92,40.06,67283.0,35.2589,35.3206,35.1971,35.3206,67283.0
2018-08-28 12:30:00,40.06,40.21,40.05,40.18,107125.0,35.3206,35.4528,35.3118,35.4264,107125.0
2018-08-28 13:00:00,40.16,40.2,40.02,40.08,132119.0,35.4087,35.444,35.2853,35.3382,132119.0
2018-08-28 13:30:00,40.07,40.16,40.03,40.09,117351.0,35.3294,35.4087,35.2941,35.347,117351.0
2018-08-28 14:00:00,40.09,40.14,40.05,40.12,79252.0,35.347,35.3911,35.3118,35.3735,79252.0
2018-08-28 14:30:00,40.12,40.19,40.08,40.16,119630.0,35.3735,35.4352,35.3382,35.4087,119630.0
2018-08-28 15:00:00,40.16,40.21,40.13,40.15,182225.0,35.4087,35.4528,35.3823,35.3999,182225.0
2018-08-28 15:30:00,40.16,40.19,40.06,40.07,229765.0,35.4087,35.4352,35.3206,35.3294,229765.0
2018-08-29 09:30:00,40.11,40.47,40.06,40.43,110574.0,35.3647,35.6821,35.3206,35.6468,110574.0
2018-08-29 10:00:00,40.42,40.49,40.29,40.47,83870.0,35.638,35.6997,35.5234,35.6821,83870.0
2018-08-29 10:30:00,40.47,40.51,40.42,40.49,79281.0,35.6821,35.7173,35.638,35.6997,79281.0
2018-08-29 11:00:00,40.48,40.61,40.43,40.59,63236.0,35.6909,35.8055,35.6468,35.7879,63236.0
2018-08-29 11:30:00,40.59,40.8,40.58,40.8,88966.0,35.7879,35.973,35.7791,35.973,88966.0
2018-08-29 12:00:00,40.79,40.81,40.75,40.79,74732.0,35.9642,35.9818,35.9289,35.9642,74732.0
2018-08-29 12:30:00,40.79,40.91,40.78,40.89,99123.0,35.9642,36.07,35.9554,36.0524,99123.0
2018-08-29 13:00:00,40.88,40.91,40.82,40.84,79139.0,36.0436,36.07,35.9907,36.0083,79139.0
2018-08-29 13:30:00,40.85,40.88,40.71,40.72,66191.0,36.0171,36.0436,35.8937,35.9025,66191.0
2018-08-29 14:00:00,40.72,40.76,40.71,40.76,59587.0,35.9025,35.9378,35.8937,35.9378,59587.0
2018-08-29 14:30:00,40.76,40.77,40.71,40.72,62468.0,35.9378,35.9466,35.8937,35.9025,62468.0
2018-08-29 15:00:00,40.72,40.82,40.69,40.8,126519.0,35.9025,35.9907,35.876,35.973,126519.0
2018-08-29 15:30:00,40.79,40.87,40.74,40.75,404700.0,35.9642,36.0347,35.9201,35.9289,404700.0
2018-08-30 09:30:00,40.64,40.76,40.51,40.57,80459.0,35.832,35.9378,35.7173,35.7702,80459.0
2018-08-30 10:00:00,40.56,40.58,40.25,40.32,61570.0,35.7614,35.7791,35.4881,35.5498,61570.0
2018-08-30 10:30:00,40.32,40.38,40.25,40.3,59831.0,35.5498,35.6027,35.4881,35.5322,59831.0
2018-08-30 11:00:00,40.3,40.34,40.26,40.28,74665.0,35.5322,35.5674,35.4969,35.5145,74665.0
2018-08-30 11:30:00,40.28,40.37,40.26,40.34,63353.0,35.5145,35.5939,35.4969,35.5674,63353.0
2018-08-30 12:00:00,40.34,40.34,40.21,40.25,48246.0,35.5674,35.5674,35.4528,35.4881,48246.0
2018-08-30 12:30:00,40.26,40.3,40.23,40.29,55830.0,35.4969,35.5322,35.4705,35.5234,55830.0
2018-08-30 13:00:00,40.29,40.36,40.26,40.35,45775.0,35.5234,35.5851,35.4969,35.5763,45775.0
2018-08-30 13:30:00,40.34,40.44,40.33,40.44,56240.0,35.5674,35.6556,35.5586,35.6556,56240.0
2018-08-30 14:00:00,40.44,40.48,40.26,40.29,84750.0,35.6556,35.6909,35.4969,35.5234,84750.0
2018-08-30 14:30:00,40.28,40.4,40.27,40.36,57318.0,35.5145,35.6203,35.5057,35.5851,57318.0
2018-08-30 15:00:00,40.35,40.36,40.26,40.28,73576.0,35.5763,35.5851,35.4969,35.5145,73576.0
2018-08-30 15:30:00,40.28,40.3,40.24,40.27,245630.0,35.5145,35.5322,35.4793,35.5057,245630.0
2018-08-31 09:30:00,40.17,40.4,40.08,40.36,43246.0,35.4176,35.6203,35.3382,35.5851,43246.0
2018-08-31 10:00:00,40.36,40.51,40.34,40.39,46298.0,35.5851,35.7173,35.5674,35.6115,46298.0
2018-08-31 10:30:00,40.4,40.43,40.27,40.36,45708.0,35.6203,35.6468,35.5057,35.5851,45708.0
2018-08-31 11:00:00,40.36,40.39,40.28,40.34,40973.0,35.5851,35.6115,35.5145,35.5674,40973.0
2018-08-31 11:30:00,40.34,40.35,40.19,40.19,39206.0,35.5674,35.5763,35.4352,35.4352,39206.0
2018-08-31 12:00:00,40.18,40.23,40.12,40.14,32411.0,35.4264,35.4705,35.3735,35.3911,32411.0
2018-08-31 12:30:00,40.14,40.16,40.07,40.1,36508.0,35.3911,35.4087,35.3294,35.3558,36508.0
2018-08-31 13:00:00,40.11,40.12,40.06,40.07,30090.0,35.3647,35.3735,35.3206,35.3294,30090.0
2018-08-31 13:30:00,40.07,40.08,40.04,40.04,35433.0,35.3294,35.3382,35.3029,35.3029,35433.0
2018-08-31 14:00:00,40.04,40.05,39.99,40.01,47199.0,35.3029,35.3118,35.2589,35.2765,47199.0
2018-08-31 14:30:00,40.01,40.09,40.0,40.04,35655.0,35.2765,35.347,35.2677,35.3029,35655.0
2018-08-31 15:00:00,40.04,40.06,40.0,40.01,43681.0,35.3029,35.3206,35.2677,35.2765,43681.0
2018-08-31 15:30:00,40.0,40.13,40.0,40.11,258352.0,35.2677,35.3823,35.2677,35.3647,258352.0
2018-09-04 09:30:00,39.94,40.11,39.56,39.66,66275.0,35.2148,35.3647,34.8797,34.9679,66275.0
2018-09-04 10:00:00,39.69,39.8,39.62,39.75,66458.0,34.9943,35.0913,34.9326,35.0472,66458.0
2018-09-04 10:30:00,39.75,39.83,39.66,39.78,64632.0,35.0472,35.1178,34.9679,35.0737,64632.0
2018-09-04 11:00:00,39.79,39.81,39.61,39.64,72314.0,35.0825,35.1002,34.9238,34.9503,72314.0
2018-09-04 11:30:00,39.63,39.63,39.51,39.51,68668.0,34.9414,34.9414,34.8356,34.8356,68668.0
2018-09-04 12:00:00,39.52,39.55,39.47,39.52,55641.0,34.8445,34.8709,34.8004,34.8445,55641.0
2018-09-04 12:30:00,39.53,39.63,39.52,39.59,52575.0,34.8533,34.9414,34.8445,34.9062,52575.0
2018-09-04 13:00:00,39.59,39.66,39.58,39.64,50173.0,34.9062,34.9679,34.8974,34.9503,50173.0
2018-09-04 13:30:00,39.65,39.65,39.46,39.47,96751.0,34.9591,34.9591,34.7916,34.8004,96751.0
2018-09-04 14:00:00,39.47,39.56,39.46,39.52,71636.0,34.8004,34.8797,34.7916,34.8445,71636.0
2018-09-04 14:30:00,39.52,39.53,39.46,39.48,54536.0,34.8445,34.8533,34.7916,34.8092,54536.0
2018-09-04 15:00:00,39.48,39.5,39.42,39.46,92601.0,34.8092,34.8268,34.7563,34.7916,92601.0
2018-09-04 15:30:00,39.46,39.55,39.45,39.51,320553.0,34.7916,34.8709,34.7827,34.8356,320553.0
2018-09-05 09:30:00,39.44,39.72,39.41,39.65,88983.0,34.7739,35.0208,34.7475,34.9591,88983.0
2018-09-05 10:00:00,39.65,39.76,39.56,39.76,56189.0,34.9591,35.0561,34.8797,35.0561,56189.0
2018-09-05 10:30:00,39.76,39.8,39.65,39.8,88758.0,35.0561,35.0913,34.9591,35.0913,88758.0
2018-09-05 11:00:00,39.78,40.15,39.78,40.05,87320.0,35.0737,35.3999,35.0737,35.3118,87320.0
2018-09-05 11:30:00,40.05,40.21,40.05,40.18,53933.0,35.3118,35.4528,35.3118,35.4264,53933.0
2018-09-05 12:00:00,40.19,40.31,40.1,40.3,111115.0,35.4352,35.541,35.3558,35.5322,111115.0
2018-09-05 12:30:00,40.31,40.35,40.17,40.19,159154.0,35.541,35.5763,35.4176,35.4352,159154.0
2018-09-05 13:00:00,40.19,40.45,40.19,40.44,130181.0,35.4352,35.6644,35.4352,35.6556,130181.0
2018-09-05 13:30:00,40.43,40.47,40.31,40.47,115795.0,35.6468,35.6821,35.541,35.6821,115795.0
2018-09-05 14:00:00,40.46,40.62,40.44,40.61,160839.0,35.6733,35.8143,35.6556,35.8055,160839.0
2018-09-05 14:30:00,40.6,40.67,40.57,40.59,218170.0,35.7967,35.8584,35.7702,35.7879,218170.0
2018-09-05 15:00:00,40.59,40.59,40.51,40.52,139906.0,35.7879,35.7879,35.7173,35.7262,139906.0
2018-09-05 15:30:00,40.52,40.55,40.46,40.46,531010.0,35.7262,35.7526,35.6733,35.6733,531010.0
2018-09-06 09:30:00,40.3,40.66,40.17,40.38,76665.0,35.6726,35.9912,35.5575,35.7434,76665.0
2018-09-06 10:00:00,40.38,40.38,40.2,40.31,47477.0,35.7434,35.7434,35.584,35.6814,47477.0
2018-09-06 10:30:00,40.32,40.43,40.25,40.39,35611.0,35.6903,35.7876,35.6283,35.7522,35611.0
2018-09-06 11:00:00,40.4,40.4,40.23,40.24,42925.0,35.7611,35.7611,35.6106,35.6194,42925.0
2018-09-06 11:30:00,40.23,40.36,40.23,40.34,67546.0,35.6106,35.7257,35.6106,35.708,67546.0
2018-09-06 12:00:00,40.35,40.35,40.28,40.29,49687.0,35.7168,35.7168,35.6549,35.6637,49687.0
2018-09-06 12:30:00,40.29,40.33,40.28,40.29,38414.0,35.6637,35.6991,35.6549,35.6637,38414.0
2018-09-06 13:00:00,40.28,40.29,40.22,40.27,33458.0,35.6549,35.6637,35.6017,35.646,33458.0
2018-09-06 13:30:00,40.27,40.4,40.26,40.38,38792.0,35.646,35.7611,35.6371,35.7434,38792.0
2018-09-06 14:00:00,40.39,40.41,40.36,40.37,29328.0,35.7522,35.7699,35.7257,35.7345,29328.0
2018-09-06 14:30:00,40.37,40.48,40.37,40.44,37000.0,35.7345,35.8319,35.7345,35.7965,37000.0
2018-09-06 15:00:00,40.45,40.54,40.45,40.49,39228.0,35.8053,35.885,35.8053,35.8407,39228.0
2018-09-06 15:30:00,40.5,40.61,40.47,40.5,230358.0,35.8496,35.947,35.823,35.8496,230358.0
2018-09-07 09:30:00,40.43,40.56,40.29,40.32,43519.0,35.7876,35.9027,35.6637,35.6903,43519.0
2018-09-07 10:00:00,40.3,40.3,40.17,40.19,66453.0,35.6726,35.6726,35.5575,35.5752,66453.0
2018-09-07 10:30:00,40.2,40.26,40.14,40.24,43916.0,35.584,35.6371,35.5309,35.6194,43916.0
2018-09-07 11:00:00,40.24,40.36,40.2,40.36,32500.0,35.6194,35.7257,35.584,35.7257,32500.0
2018-09-07 11:30:00,40.37,40.42,40.34,40.34,34673.0,35.7345,35.7788,35.708,35.708,34673.0
2018-09-07 12:00:00,40.36,40.4,40.25,40.27,45052.0,35.7257,35.7611,35.6283,35.646,45052.0
2018-09-07 12:30:00,40.28,40.32,40.21,40.24,38481.0,35.6549,35.6903,35.5929,35.6194,38481.0
2018-09-07 13:00:00,40.24,40.26,40.19,40.2,24230.0,35.6194,35.6371,35.5752,35.584,24230.0
2018-09-07 13:30:00,40.2,40.23,40.2,40.21,19887.0,35.584,35.6106,35.584,35.5929,19887.0
2018-09-07 14:00:00,40.21,40.32,40.21,40.32,43198.0,35.5929,35.6903,35.5929,35.6903,43198.0
2018-09-07 14:30:00,40.31,40.34,40.29,40.32,45139.0,35.6814,35.708,35.6637,35.6903,45139.0
2018-09-07 15:00:00,40.32,40.34,40.29,40.33,52819.0,35.6903,35.708,35.6637,35.6991,52819.0
2018-09-07 15:30:00,40.34,40.36,40.24,40.25,241159.0,35.708,35.7257,35.6194,35.6283,241159.0
2018-09-10 09:30:00,40.45,40.79,40.34,40.54,48019.0,35.8053,36.1063,35.708,35.885,48019.0
2018-09-10 10:00:00,40.53,40.69,40.51,40.62,23703.0,35.8761,36.0178,35.8584,35.9558,23703.0
2018-09-10 10:30:00,40.64,40.71,40.61,40.62,24012.0,35.9735,36.0355,35.947,35.9558,24012.0
2018-09-10 11:00:00,40.61,40.65,40.5,40.61,26566.0,35.947,35.9824,35.8496,35.947,26566.0
2018-09-10 11:30:00,40.61,40.64,40.54,40.59,26683.0,35.947,35.9735,35.885,35.9293,26683.0
2018-09-10 12:00:00,40.6,40.6,40.46,40.47,40374.0,35.9381,35.9381,35.8142,35.823,40374.0
2018-09-10 12:30:00,40.48,40.6,40.48,40.59,40964.0,35.8319,35.9381,35.8319,35.9293,40964.0
2018-09-10 13:00:00,40.59,40.63,40.57,40.58,34114.0,35.9293,35.9647,35.9116,35.9204,34114.0
2018-09-10 13:30:00,40.58,40.61,40.52,40.6,44052.0,35.9204,35.947,35.8673,35.9381,44052.0
2018-09-10 14:00:00,40.6,40.66,40.6,40.65,30598.0,35.9381,35.9912,35.9381,35.9824,30598.0
2018-09-10 14:30:00,40.66,40.67,40.6,40.63,38430.0,35.9912,36.0001,35.9381,35.9647,38430.0
2018-09-10 15:00:00,40.62,40.65,40.57,40.61,45045.0,35.9558,35.9824,35.9116,35.947,45045.0
2018-09-10 15:30:00,40.61,40.61,40.54,40.58,141117.0,35.947,35.947,35.885,35.9204,141117.0
2018-09-11 09:30:00,40.52,40.63,40.08,40.13,50069.0,35.8673,35.9647,35.4778,35.5221,50069.0
2018-09-11 10:00:00,40.16,40.44,40.13,40.4,45201.0,35.5486,35.7965,35.5221,35.7611,45201.0
2018-09-11 10:30:00,40.41,40.48,40.32,40.46,48302.0,35.7699,35.8319,35.6903,35.8142,48302.0
2018-09-11 11:00:00,40.46,40.52,40.38,40.51,43130.0,35.8142,35.8673,35.7434,35.8584,43130.0
2018-09-11 11:30:00,40.52,40.66,40.51,40.66,41689.0,35.8673,35.9912,35.8584,35.9912,41689.0
2018-09-11 12:00:00,40.65,40.67,40.56,40.58,45489.0,35.9824,36.0001,35.9027,35.9204,45489.0
2018-09-11 12:30:00,40.58,40.61,40.56,40.6,55123.0,35.9204,35.947,35.9027,35.9381,55123.0
2018-09-11 13:00:00,40.61,40.63,40.56,40.62,31992.0,35.947,35.9647,35.9027,35.9558,31992.0
2018-09-11 13:30:00,40.62,40.66,40.58,40.66,31134.0,35.9558,35.9912,35.9204,35.9912,31134.0
2018-09-11 14:00:00,40.65,40.7,40.65,40.67,33648.0,35.9824,36.0266,35.9824,36.0001,33648.0
2018-09-11 14:30:00,40.67,40.72,40.67,40.67,35585.0,36.0001,36.0443,36.0001,36.0001,35585.0
2018-09-11 15:00:00,40.68,40.69,40.63,40.63,43194.0,36.0089,36.0178,35.9647,35.9647,43194.0
2018-09-11 15:30:00,40.64,40.64,40.55,40.56,163692.0,35.9735,35.9735,35.8938,35.9027,163692.0
2018-09-12 09:30:00,40.56,40.69,40.39,40.53,52057.0,35.9027,36.0178,35.7522,35.8761,52057.0
2018-09-12 10:00:00,40.54,40.71,40.52,40.58,25943.0,35.885,36.0355,35.8673,35.9204,25943.0
2018-09-12 10:30:00,40.61,40.66,40.55,40.63,47611.0,35.947,35.9912,35.8938,35.9647,47611.0
2018-09-12 11:00:00,40.63,40.93,40.57,40.92,51956.0,35.9647,36.2302,35.9116,36.2214,51956.0
2018-09-12 11:30:00,40.92,40.93,40.79,40.81,41820.0,36.2214,36.2302,36.1063,36.124,41820.0
2018-09-12 12:00:00,40.8,40.93,40.8,40.9,49347.0,36.1151,36.2302,36.1151,36.2037,49347.0
2018-09-12 12:30:00,40.9,41.05,40.89,41.01,34561.0,36.2037,36.3364,36.1948,36.301,34561.0
2018-09-12 13:00:00,41.01,41.07,40.95,40.96,46880.0,36.301,36.3541,36.2479,36.2568,46880.0
2018-09-12 13:30:00,40.96,40.97,40.88,40.94,37796.0,36.2568,36.2656,36.186,36.2391,37796.0
2018-09-12 14:00:00,40.93,40.97,40.9,40.95,38051.0,36.2302,36.2656,36.2037,36.2479,38051.0
2018-09-12 14:30:00,40.95,40.96,40.88,40.91,42274.0,36.2479,36.2568,36.186,36.2125,42274.0
2018-09-12 15:00:00,40.91,40.94,40.9,40.92,64642.0,36.2125,36.2391,36.2037,36.2214,64642.0
2018-09-12 15:30:00,40.92,40.95,40.81,40.82,394666.0,36.2214,36.2479,36.124,36.1328,394666.0
2018-09-13 09:30:00,41.04,41.18,40.98,41.13,43401.0,36.3276,36.4515,36.2745,36.4072,43401.0
2018-09-13 10:00:00,41.13,41.18,41.06,41.13,56619.0,36.4072,36.4515,36.3453,36.4072,56619.0
2018-09-13 10:30:00,41.13,41.2,41.05,41.15,50788.0,36.4072,36.4692,36.3364,36.425,50788.0
2018-09-13 11:00:00,41.15,41.17,41.0,41.03,61649.0,36.425,36.4427,36.2922,36.3187,61649.0
2018-09-13 11:30:00,41.04,41.09,40.95,41.08,31705.0,36.3276,36.3718,36.2479,36.363,31705.0
2018-09-13 12:00:00,41.09,41.09,41.0,41.07,34383.0,36.3718,36.3718,36.2922,36.3541,34383.0
2018-09-13 12:30:00,41.07,41.14,41.06,41.1,29154.0,36.3541,36.4161,36.3453,36.3807,29154.0
2018-09-13 13:00:00,41.11,41.15,41.09,41.15,54211.0,36.3895,36.425,36.3718,36.425,54211.0
2018-09-13 13:30:00,41.14,41.19,41.04,41.05,41463.0,36.4161,36.4604,36.3276,36.3364,41463.0
2018-09-13 14:00:00,41.06,41.18,41.06,41.16,41964.0,36.3453,36.4515,36.3453,36.4338,41964.0
2018-09-13 14:30:00,41.17,41.24,41.17,41.22,47255.0,36.4427,36.5046,36.4427,36.4869,47255.0
2018-09-13 15:00:00,41.23,41.31,41.19,41.28,74808.0,36.4958,36.5666,36.4604,36.54,74808.0
2018-09-13 15:30:00,41.27,41.28,41.2,41.23,187247.0,36.5312,36.54,36.4692,36.4958,187247.0
2018-09-14 09:30:00,41.21,41.53,41.12,41.44,66926.0,36.4781,36.7613,36.3984,36.6817,66926.0
2018-09-14 10:00:00,41.4,41.5,41.29,41.45,94793.0,36.6462,36.7348,36.5489,36.6905,94793.0
2018-09-14 10:30:00,41.46,41.77,41.44,41.74,98940.0,36.6994,36.9738,36.6817,36.9472,98940.0
2018-09-14 11:00:00,41.71,41.73,41.59,41.67,50180.0,36.9207,36.9384,36.8144,36.8852,50180.0
2018-09-14 11:30:00,41.68,41.79,41.68,41.76,74150.0,36.8941,36.9915,36.8941,36.9649,74150.0
2018-09-14 12:00:00,41.75,41.75,41.6,41.67,69071.0,36.9561,36.9561,36.8233,36.8852,69071.0
2018-09-14 12:30:00,41.67,41.71,41.63,41.69,74318.0,36.8852,36.9207,36.8498,36.9029,74318.0
2018-09-14 13:00:00,41.68,41.68,41.56,41.61,41481.0,36.8941,36.8941,36.7879,36.8321,41481.0
2018-09-14 13:30:00,41.61,41.61,41.5,41.52,45109.0,36.8321,36.8321,36.7348,36.7525,45109.0
2018-09-14 14:00:00,41.53,41.6,41.49,41.53,125975.0,36.7613,36.8233,36.7259,36.7613,125975.0
2018-09-14 14:30:00,41.53,41.63,41.53,41.61,33493.0,36.7613,36.8498,36.7613,36.8321,33493.0
2018-09-14 15:00:00,41.6,41.66,41.59,41.63,64426.0,36.8233,36.8764,36.8144,36.8498,64426.0
2018-09-14 15:30:00,41.63,41.64,41.59,41.6,155377.0,36.8498,36.8587,36.8144,36.8233,155377.0
2018-09-17 09:30:00,41.67,41.77,41.61,41.74,18536.0,36.8852,36.9738,36.8321,36.9472,18536.0
2018-09-17 10:00:00,41.78,42.15,41.78,42.02,60758.0,36.9826,37.3101,36.9826,37.1951,60758.0
2018-09-17 10:30:00,42.02,42.13,41.97,42.12,92879.0,37.1951,37.2924,37.1508,37.2836,92879.0
2018-09-17 11:00:00,42.12,42.14,42.01,42.08,45134.0,37.2836,37.3013,37.1862,37.2482,45134.0
2018-09-17 11:30:00,42.08,42.14,42.0,42.0,57979.0,37.2482,37.3013,37.1774,37.1774,57979.0
2018-09-17 12:00:00,42.0,42.02,41.94,42.0,81674.0,37.1774,37.1951,37.1242,37.1774,81674.0
2018-09-17 12:30:00,42.01,42.08,41.94,41.96,46674.0,37.1862,37.2482,37.1242,37.1419,46674.0
2018-09-17 13:00:00,41.97,42.04,41.96,42.02,51048.0,37.1508,37.2128,37.1419,37.1951,51048.0
2018-09-17 13:30:00,42.02,42.03,41.98,42.01,52402.0,37.1951,37.2039,37.1596,37.1862,52402.0
2018-09-17 14:00:00,42.01,42.06,41.99,42.02,61852.0,37.1862,37.2305,37.1685,37.1951,61852.0
2018-09-17 14:30:00,42.02,42.03,41.94,41.96,73325.0,37.1951,37.2039,37.1242,37.1419,73325.0
2018-09-17 15:00:00,41.97,42.01,41.9,41.95,108466.0,37.1508,37.1862,37.0888,37.1331,108466.0
2018-09-17 15:30:00,41.94,42.03,41.9,42.0,229296.0,37.1242,37.2039,37.0888,37.1774,229296.0
2018-09-18 09:30:00,42.04,42.04,41.4,41.43,75410.0,37.2128,37.2128,36.6462,36.6728,75410.0
2018-09-18 10:00:00,41.41,41.68,41.17,41.58,84108.0,36.6551,36.8941,36.4427,36.8056,84108.0
2018-09-18 10:30:00,41.58,41.66,41.48,41.65,56092.0,36.8056,36.8764,36.7171,36.8675,56092.0
2018-09-18 11:00:00,41.66,41.74,41.57,41.65,84981.0,36.8764,36.9472,36.7967,36.8675,84981.0
2018-09-18 11:30:00,41.66,41.69,41.61,41.66,42417.0,36.8764,36.9029,36.8321,36.8764,42417.0
2018-09-18 12:00:00,41.67,41.83,41.67,41.78,54547.0,36.8852,37.0269,36.8852,36.9826,54547.0
2018-09-18 12:30:00,41.78,41.9,41.78,41.87,31377.0,36.9826,37.0888,36.9826,37.0623,31377.0
2018-09-18 13:00:00,41.86,41.97,41.85,41.93,47650.0,37.0534,37.1508,37.0446,37.1154,47650.0
2018-09-18 13:30:00,41.93,42.08,41.93,42.08,55419.0,37.1154,37.2482,37.1154,37.2482,55419.0
2018-09-18 14:00:00,42.07,42.11,42.06,42.09,115041.0,37.2393,37.2747,37.2305,37.257,115041.0
2018-09-18 14:30:00,42.09,42.2,42.08,42.2,63954.0,37.257,37.3544,37.2482,37.3544,63954.0
2018-09-18 15:00:00,42.19,42.21,42.09,42.11,197802.0,37.3455,37.3632,37.257,37.2747,197802.0
2018-09-18 15:30:00,42.09,42.16,42.09,42.14,257777.0,37.257,37.319,37.257,37.3013,257777.0
2018-09-19 09:30:00,42.2,42.5,42.18,42.34,91260.0,37.3544,37.6199,37.3367,37.4783,91260.0
2018-09-19 10:00:00,42.34,42.41,42.19,42.27,81934.0,37.4783,37.5403,37.3455,37.4163,81934.0
2018-09-19 10:30:00,42.27,42.32,42.16,42.25,49326.0,37.4163,37.4606,37.319,37.3986,49326.0
2018-09-19 11:00:00,42.26,42.3,42.0,42.0,59044.0,37.4075,37.4429,37.1774,37.1774,59044.0
2018-09-19 11:30:00,42.0,42.12,41.97,42.09,37133.0,37.1774,37.2836,37.1508,37.257,37133.0
2018-09-19 12:00:00,42.09,42.1,42.04,42.09,36014.0,37.257,37.2659,37.2128,37.257,36014.0
2018-09-19 12:30:00,42.09,42.13,41.98,42.06,39827.0,37.257,37.2924,37.1596,37.2305,39827.0
2018-09-19 13:00:00,42.07,42.16,42.07,42.14,35998.0,37.2393,37.319,37.2393,37.3013,35998.0
2018-09-19 13:30:00,42.15,42.18,42.1,42.1,24198.0,37.3101,37.3367,37.2659,37.2659,24198.0
2018-09-19 14:00:00,42.09,42.1,41.93,41.94,117448.0,37.257,37.2659,37.1154,37.1242,117448.0
2018-09-19 14:30:00,41.95,41.96,41.84,41.86,37230.0,37.1331,37.1419,37.0357,37.0534,37230.0
2018-09-19 15:00:00,41.87,41.98,41.87,41.96,54751.0,37.0623,37.1596,37.0623,37.1419,54751.0
2018-09-19 15:30:00,41.95,41.96,41.76,41.79,445166.0,37.1331,37.1419,36.9649,36.9915,445166.0
2018-09-20 09:30:00,42.07,42.3,42.07,42.2,58406.0,37.2393,37.4429,37.2393,37.3544,58406.0
2018-09-20 10:00:00,42.22,42.24,42.01,42.02,46871.0,37.3721,37.3898,37.1862,37.1951,46871.0
2018-09-20 10:30:00,42.02,42.08,41.89,41.95,70330.0,37.1951,37.2482,37.08,37.1331,70330.0
2018-09-20 11:00:00,41.95,42.0,41.87,41.89,29763.0,37.1331,37.1774,37.0623,37.08,29763.0
2018-09-20 11:30:00,41.89,41.95,41.8,41.95,30433.0,37.08,37.1331,37.0003,37.1331,30433.0
2018-09-20 12:00:00,41.96,42.05,41.94,41.96,34136.0,37.1419,37.2216,37.1242,37.1419,34136.0
2018-09-20 12:30:00,41.96,42.0,41.9,42.0,237622.0,37.1419,37.1774,37.0888,37.1774,237622.0
2018-09-20 13:00:00,42.0,42.2,42.0,42.07,105065.0,37.1774,37.3544,37.1774,37.2393,105065.0
2018-09-20 13:30:00,42.07,42.12,42.07,42.09,35405.0,37.2393,37.2836,37.2393,37.257,35405.0
2018-09-20 14:00:00,42.09,42.17,42.09,42.16,45838.0,37.257,37.3278,37.257,37.319,45838.0
2018-09-20 14:30:00,42.16,42.16,42.09,42.12,55046.0,37.319,37.319,37.257,37.2836,55046.0
2018-09-20 15:00:00,42.12,42.19,42.11,42.12,74846.0,37.2836,37.3455,37.2747,37.2836,74846.0
2018-09-20 15:30:00,42.12,42.12,42.04,42.1,196197.0,37.2836,37.2836,37.2128,37.2659,196197.0
2018-09-21 09:30:00,42.06,42.1,41.59,41.81,361948.0,37.2305,37.2659,36.8144,37.0092,361948.0
2018-09-21 10:00:00,41.81,41.95,41.67,41.78,43352.0,37.0092,37.1331,36.8852,36.9826,43352.0
2018-09-21 10:30:00,41.78,41.86,41.65,41.78,53670.0,36.9826,37.0534,36.8675,36.9826,53670.0
2018-09-21 11:00:00,41.78,41.8,41.7,41.77,33389.0,36.9826,37.0003,36.9118,36.9738,33389.0
2018-09-21 11:30:00,41.76,41.81,41.73,41.76,35712.0,36.9649,37.0092,36.9384,36.9649,35712.0
2018-09-21 12:00:00,41.75,41.76,41.69,41.69,29823.0,36.9561,36.9649,36.9029,36.9029,29823.0
2018-09-21 12:30:00,41.69,41.69,41.6,41.61,28708.0,36.9029,36.9029,36.8233,36.8321,28708.0
2018-09-21 13:00:00,41.62,41.68,41.6,41.62,27614.0,36.841,36.8941,36.8233,36.841,27614.0
2018-09-21 13:30:00,41.64,41.72,41.62,41.67,53149.0,36.8587,36.9295,36.841,36.8852,53149.0
2018-09-21 14:00:00,41.68,41.75,41.65,41.75,31084.0,36.8941,36.9561,36.8675,36.9561,31084.0
2018-09-21 14:30:00,41.74,41.77,41.7,41.73,31927.0,36.9472,36.9738,36.9118,36.9384,31927.0
2018-09-21 15:00:00,41.74,41.76,41.67,41.68,42058.0,36.9472,36.9649,36.8852,36.8941,42058.0
2018-09-21 15:30:00,41.67,41.77,41.66,41.73,215835.0,36.8852,36.9738,36.8764,36.9384,215835.0
2018-09-24 09:30:00,41.63,41.7,41.43,41.55,88189.0,36.8498,36.9118,36.6728,36.779,88189.0
2018-09-24 10:00:00,41.53,41.61,41.45,41.49,125177.0,36.7613,36.8321,36.6905,36.7259,125177.0
2018-09-24 10:30:00,41.49,41.66,41.49,41.66,37027.0,36.7259,36.8764,36.7259,36.8764,37027.0
2018-09-24 11:00:00,41.66,41.81,41.64,41.69,68115.0,36.8764,37.0092,36.8587,36.9029,68115.0
2018-09-24 11:30:00,41.7,41.73,41.62,41.67,47466.0,36.9118,36.9384,36.841,36.8852,47466.0
2018-09-24 12:00:00,41.67,41.7,41.61,41.65,78454.0,36.8852,36.9118,36.8321,36.8675,78454.0
2018-09-24 12:30:00,41.65,41.65,41.56,41.58,97587.0,36.8675,36.8675,36.7879,36.8056,97587.0
2018-09-24 13:00:00,41.58,41.61,41.52,41.58,113978.0,36.8056,36.8321,36.7525,36.8056,113978.0
2018-09-24 13:30:00,41.58,41.58,41.52,41.54,129217.0,36.8056,36.8056,36.7525,36.7702,129217.0
2018-09-24 14:00:00,41.54,41.67,41.5,41.66,144040.0,36.7702,36.8852,36.7348,36.8764,144040.0
2018-09-24 14:30:00,41.65,41.73,41.64,41.7,106207.0,36.8675,36.9384,36.8587,36.9118,106207.0
2018-09-24 15:00:00,41.69,41.72,41.67,41.69,75534.0,36.9029,36.9295,36.8852,36.9029,75534.0
2018-09-24 15:30:00,41.69,41.72,41.56,41.58,217261.0,36.9029,36.9295,36.7879,36.8056,217261.0
2018-09-25 09:30:00,41.73,41.73,41.06,41.07,51213.0,36.9384,36.9384,36.3453,36.3541,51213.0
2018-09-25 10:00:00,41.11,41.14,40.96,41.02,143330.0,36.3895,36.4161,36.2568,36.3099,143330.0
2018-09-25 10:30:00,40.96,41.06,40.89,40.97,46046.0,36.2568,36.3453,36.1948,36.2656,46046.0
2018-09-25 11:00:00,40.98,40.98,40.6,40.61,90545.0,36.2745,36.2745,35.9381,35.947,90545.0
2018-09-25 11:30:00,40.6,40.63,40.39,40.41,64362.0,35.9381,35.9647,35.7522,35.7699,64362.0
2018-09-25 12:00:00,40.41,40.51,40.4,40.51,109097.0,35.7699,35.8584,35.7611,35.8584,109097.0
2018-09-25 12:30:00,40.52,40.54,40.42,40.42,127791.0,35.8673,35.885,35.7788,35.7788,127791.0
2018-09-25 13:00:00,40.41,40.46,40.34,40.41,74413.0,35.7699,35.8142,35.708,35.7699,74413.0
2018-09-25 13:30:00,40.4,40.44,40.28,40.34,83715.0,35.7611,35.7965,35.6549,35.708,83715.0
2018-09-25 14:00:00,40.33,40.37,40.17,40.17,176221.0,35.6991,35.7345,35.5575,35.5575,176221.0
2018-09-25 14:30:00,40.16,40.17,39.94,40.01,154917.0,35.5486,35.5575,35.3539,35.4159,154917.0
2018-09-25 15:00:00,40.01,40.13,39.91,40.12,173113.0,35.4159,35.5221,35.3273,35.5132,173113.0
2018-09-25 15:30:00,40.13,40.14,39.96,40.0,595305.0,35.5221,35.5309,35.3716,35.407,595305.0
2018-09-26 09:30:00,40.04,40.12,39.83,39.91,102093.0,35.4424,35.5132,35.2565,35.3273,102093.0
2018-09-26 10:00:00,39.92,40.1,39.8,40.06,94239.0,35.3362,35.4955,35.23,35.4601,94239.0
2018-09-26 10:30:00,40.06,40.14,40.04,40.12,89231.0,35.4601,35.5309,35.4424,35.5132,89231.0
2018-09-26 11:00:00,40.12,40.38,40.1,40.38,64119.0,35.5132,35.7434,35.4955,35.7434,64119.0
2018-09-26 11:30:00,40.38,40.38,40.24,40.27,123311.0,35.7434,35.7434,35.6194,35.646,123311.0
2018-09-26 12:00:00,40.27,40.37,40.23,40.37,105538.0,35.646,35.7345,35.6106,35.7345,105538.0
2018-09-26 12:30:00,40.37,40.53,40.34,40.5,59444.0,35.7345,35.8761,35.708,35.8496,59444.0
2018-09-26 13:00:00,40.5,40.54,40.45,40.51,60813.0,35.8496,35.885,35.8053,35.8584,60813.0
2018-09-26 13:30:00,40.51,40.53,40.44,40.45,65833.0,35.8584,35.8761,35.7965,35.8053,65833.0
2018-09-26 14:00:00,40.46,40.66,40.44,40.46,122941.0,35.8142,35.9912,35.7965,35.8142,122941.0
2018-09-26 14:30:00,40.46,40.47,40.34,40.43,82267.0,35.8142,35.823,35.708,35.7876,82267.0
2018-09-26 15:00:00,40.43,40.43,40.27,40.32,153031.0,35.7876,35.7876,35.646,35.6903,153031.0
2018-09-26 15:30:00,40.32,40.32,40.08,40.13,436276.0,35.6903,35.6903,35.4778,35.5221,436276.0
2018-09-27 09:30:00,40.13,40.33,40.07,40.11,64635.0,35.5221,35.6991,35.469,35.5044,64635.0
2018-09-27 10:00:00,40.12,40.27,40.08,40.2,96681.0,35.5132,35.646,35.4778,35.584,96681.0
2018-09-27 10:30:00,40.2,40.23,40.1,40.15,85720.0,35.584,35.6106,35.4955,35.5398,85720.0
2018-09-27 11:00:00,40.15,40.2,40.09,40.19,79066.0,35.5398,35.584,35.4867,35.5752,79066.0
2018-09-27 11:30:00,40.19,40.24,40.16,40.22,71684.0,35.5752,35.6194,35.5486,35.6017,71684.0
2018-09-27 12:00:00,40.22,40.24,40.17,40.18,32708.0,35.6017,35.6194,35.5575,35.5663,32708.0
2018-09-27 12:30:00,40.18,40.22,40.11,40.18,184106.0,35.5663,35.6017,35.5044,35.5663,184106.0
2018-09-27 13:00:00,40.19,40.2,40.04,40.06,36335.0,35.5752,35.584,35.4424,35.4601,36335.0
2018-09-27 13:30:00,40.07,40.08,40.01,40.08,24168.0,35.469,35.4778,35.4159,35.4778,24168.0
2018-09-27 14:00:00,40.07,40.07,40.01,40.06,29469.0,35.469,35.469,35.4159,35.4601,29469.0
2018-09-27 14:30:00,40.05,40.06,39.98,40.02,40800.0,35.4513,35.4601,35.3893,35.4247,40800.0
2018-09-27 15:00:00,40.01,40.05,39.93,39.96,63474.0,35.4159,35.4513,35.345,35.3716,63474.0
2018-09-27 15:30:00,39.96,39.97,39.89,39.91,185182.0,35.3716,35.3804,35.3096,35.3273,185182.0
2018-09-28 09:30:00,39.92,40.16,39.88,40.03,42915.0,35.3362,35.5486,35.3008,35.4336,42915.0
2018-09-28 10:00:00,40.02,40.08,39.82,40.04,108448.0,35.4247,35.4778,35.2477,35.4424,108448.0
2018-09-28 10:30:00,40.05,40.15,39.99,40.09,155657.0,35.4513,35.5398,35.3982,35.4867,155657.0
2018-09-28 11:00:00,40.1,40.18,40.06,40.15,79809.0,35.4955,35.5663,35.4601,35.5398,79809.0
2018-09-28 11:30:00,40.14,40.18,40.03,40.05,80717.0,35.5309,35.5663,35.4336,35.4513,80717.0
2018-09-28 12:00:00,40.06,40.07,39.96,39.97,60743.0,35.4601,35.469,35.3716,35.3804,60743.0
2018-09-28 12:30:00,39.97,40.02,39.83,40.02,69680.0,35.3804,35.4247,35.2565,35.4247,69680.0
2018-09-28 13:00:00,40.01,40.05,39.98,40.04,55879.0,35.4159,35.4513,35.3893,35.4424,55879.0
2018-09-28 13:30:00,40.05,40.21,40.03,40.15,207966.0,35.4513,35.5929,35.4336,35.5398,207966.0
2018-09-28 14:00:00,40.15,40.21,40.04,40.15,236900.0,35.5398,35.5929,35.4424,35.5398,236900.0
2018-09-28 14:30:00,40.15,40.19,40.1,40.16,153999.0,35.5398,35.5752,35.4955,35.5486,153999.0
2018-09-28 15:00:00,40.16,40.2,40.14,40.18,114450.0,35.5486,35.584,35.5309,35.5663,114450.0
2018-09-28 15:30:00,40.18,40.18,40.1,40.15,327189.0,35.5663,35.5663,35.4955,35.5398,327189.0
2018-10-01 09:30:00,40.29,40.49,40.19,40.39,44799.0,35.6637,35.8407,35.5752,35.7522,44799.0
2018-10-01 10:00:00,40.38,40.43,40.09,40.1,133747.0,35.7434,35.7876,35.4867,35.4955,133747.0
2018-10-01 10:30:00,40.11,40.12,39.89,39.91,108556.0,35.5044,35.5132,35.3096,35.3273,108556.0
2018-10-01 11:00:00,39.92,40.0,39.88,39.89,63996.0,35.3362,35.407,35.3008,35.3096,63996.0
2018-10-01 11:30:00,39.88,40.04,39.85,39.96,114829.0,35.3008,35.4424,35.2742,35.3716,114829.0
2018-10-01 12:00:00,39.96,39.97,39.65,39.71,89177.0,35.3716,35.3804,35.0972,35.1503,89177.0
2018-10-01 12:30:00,39.71,39.81,39.66,39.75,43460.0,35.1503,35.2388,35.106,35.1857,43460.0
2018-10-01 13:00:00,39.76,39.85,39.72,39.84,74829.0,35.1946,35.2742,35.1592,35.2654,74829.0
2018-10-01 13:30:00,39.84,40.02,39.83,40.0,93365.0,35.2654,35.4247,35.2565,35.407,93365.0
2018-10-01 14:00:00,40.01,40.07,39.97,40.05,87161.0,35.4159,35.469,35.3804,35.4513,87161.0
2018-10-01 14:30:00,40.04,40.05,39.98,40.02,165896.0,35.4424,35.4513,35.3893,35.4247,165896.0
2018-10-01 15:00:00,40.02,40.03,39.92,39.95,146296.0,35.4247,35.4336,35.3362,35.3627,146296.0
2018-10-01 15:30:00,39.95,40.07,39.9,40.05,357507.0,35.3627,35.469,35.3185,35.4513,357507.0
2018-10-02 09:30:00,40.1,40.3,39.94,40.07,27639.0,35.4955,35.6726,35.3539,35.469,27639.0
2018-10-02 10:00:00,40.09,40.16,39.92,39.98,48066.0,35.4867,35.5486,35.3362,35.3893,48066.0
2018-10-02 10:30:00,39.96,39.96,39.72,39.73,90082.0,35.3716,35.3716,35.1592,35.168,90082.0
2018-10-02 11:00:00,39.75,39.92,39.72,39.85,76196.0,35.1857,35.3362,35.1592,35.2742,76196.0
2018-10-02 11:30:00,39.85,40.01,39.85,39.99,86151.0,35.2742,35.4159,35.2742,35.3982,86151.0
2018-10-02 12:00:00,40.0,40.05,39.87,39.94,42967.0,35.407,35.4513,35.2919,35.3539,42967.0
2018-10-02 12:30:00,39.95,40.05,39.94,40.05,47039.0,35.3627,35.4513,35.3539,35.4513,47039.0
2018-10-02 13:00:00,40.05,40.05,39.9,39.94,64812.0,35.4513,35.4513,35.3185,35.3539,64812.0
2018-10-02 13:30:00,39.96,40.01,39.93,39.99,36345.0,35.3716,35.4159,35.345,35.3982,36345.0
2018-10-02 14:00:00,39.99,40.06,39.92,39.96,97493.0,35.3982,35.4601,35.3362,35.3716,97493.0
2018-10-02 14:30:00,39.97,40.01,39.94,39.95,65435.0,35.3804,35.4159,35.3539,35.3627,65435.0
2018-10-02 15:00:00,39.94,39.98,39.88,39.92,169013.0,35.3539,35.3893,35.3008,35.3362,169013.0
2018-10-02 15:30:00,39.92,39.99,39.87,39.9,192594.0,35.3362,35.3982,35.2919,35.3185,192594.0
2018-10-03 09:30:00,40.05,40.14,39.79,39.86,72095.0,35.4513,35.5309,35.2211,35.2831,72095.0
2018-10-03 10:00:00,39.86,40.02,39.69,39.73,79211.0,35.2831,35.4247,35.1326,35.168,79211.0
2018-10-03 10:30:00,39.73,39.76,39.58,39.6,76001.0,35.168,35.1946,35.0352,35.0529,76001.0
2018-10-03 11:00:00,39.6,39.7,39.41,39.49,122293.0,35.0529,35.1414,34.8847,34.9556,122293.0
2018-10-03 11:30:00,39.48,39.49,38.98,39.0,167036.0,34.9467,34.9556,34.5041,34.5218,167036.0
2018-10-03 12:00:00,38.99,39.05,38.88,38.96,126456.0,34.513,34.5661,34.4156,34.4864,126456.0
2018-10-03 12:30:00,38.95,39.01,38.74,38.77,133767.0,34.4776,34.5307,34.2917,34.3182,133767.0
2018-10-03 13:00:00,38.78,38.95,38.7,38.74,99351.0,34.3271,34.4776,34.2563,34.2917,99351.0
2018-10-03 13:30:00,38.73,38.78,38.67,38.76,153080.0,34.2828,34.3271,34.2297,34.3094,153080.0
2018-10-03 14:00:00,38.75,38.8,38.63,38.67,120646.0,34.3005,34.3448,34.1943,34.2297,120646.0
2018-10-03 14:30:00,38.67,38.69,38.24,38.34,206219.0,34.2297,34.2474,33.8491,33.9376,206219.0
2018-10-03 15:00:00,38.34,38.45,38.25,38.32,200796.0,33.9376,34.035,33.8579,33.9199,200796.0
2018-10-03 15:30:00,38.31,38.5,38.29,38.44,424218.0,33.9111,34.0792,33.8934,34.0261,424218.0
2018-10-04 09:30:00,38.29,38.31,37.83,37.95,295839.0,33.8934,33.9111,33.4862,33.5924,295839.0
2018-10-04 10:00:00,37.94,38.18,37.76,38.16,160529.0,33.5835,33.796,33.4242,33.7783,160529.0
2018-10-04 10:30:00,38.13,38.35,37.98,38.28,238896.0,33.7517,33.9465,33.6189,33.8845,238896.0
2018-10-04 11:00:00,38.28,38.38,38.23,38.37,128375.0,33.8845,33.973,33.8402,33.9642,128375.0
2018-10-04 11:30:00,38.38,38.44,38.27,38.3,69790.0,33.973,34.0261,33.8756,33.9022,69790.0
2018-10-04 12:00:00,38.28,38.32,38.04,38.1,90274.0,33.8845,33.9199,33.6721,33.7252,90274.0
2018-10-04 12:30:00,38.09,38.23,38.09,38.15,57450.0,33.7163,33.8402,33.7163,33.7694,57450.0
2018-10-04 13:00:00,38.15,38.19,38.04,38.06,83330.0,33.7694,33.8048,33.6721,33.6898,83330.0
2018-10-04 13:30:00,38.05,38.16,38.0,38.11,74853.0,33.6809,33.7783,33.6367,33.734,74853.0
2018-10-04 14:00:00,38.11,38.23,38.01,38.18,146275.0,33.734,33.8402,33.6455,33.796,146275.0
2018-10-04 14:30:00,38.19,38.38,38.17,38.37,90118.0,33.8048,33.973,33.7871,33.9642,90118.0
2018-10-04 15:00:00,38.36,38.69,38.35,38.66,261495.0,33.9553,34.2474,33.9465,34.2209,261495.0
2018-10-04 15:30:00,38.66,38.75,38.56,38.65,445941.0,34.2209,34.3005,34.1323,34.212,445941.0
2018-10-05 09:30:00,38.68,39.04,38.5,38.89,252380.0,34.2386,34.5572,34.0792,34.4245,252380.0
2018-10-05 10:00:00,38.87,38.99,38.7,38.74,126103.0,34.4068,34.513,34.2563,34.2917,126103.0
2018-10-05 10:30:00,38.74,38.88,38.68,38.84,210693.0,34.2917,34.4156,34.2386,34.3802,210693.0
2018-10-05 11:00:00,38.82,38.82,38.67,38.72,122657.0,34.3625,34.3625,34.2297,34.274,122657.0
2018-10-05 11:30:00,38.72,38.77,38.65,38.7,153351.0,34.274,34.3182,34.212,34.2563,153351.0
2018-10-05 12:00:00,38.69,38.73,38.65,38.69,88398.0,34.2474,34.2828,34.212,34.2474,88398.0
2018-10-05 12:30:00,38.68,38.74,38.55,38.68,196586.0,34.2386,34.2917,34.1235,34.2386,196586.0
2018-10-05 13:00:00,38.66,38.69,38.58,38.63,38399.0,34.2209,34.2474,34.1501,34.1943,38399.0
2018-10-05 13:30:00,38.63,38.71,38.61,38.61,52473.0,34.1943,34.2651,34.1766,34.1766,52473.0
2018-10-05 14:00:00,38.62,38.62,38.5,38.55,124095.0,34.1855,34.1855,34.0792,34.1235,124095.0
2018-10-05 14:30:00,38.56,38.64,38.55,38.63,66921.0,34.1323,34.2032,34.1235,34.1943,66921.0
2018-10-05 15:00:00,38.63,38.75,38.58,38.61,113657.0,34.1943,34.3005,34.1501,34.1766,113657.0
2018-10-05 15:30:00,38.61,38.68,38.55,38.62,268192.0,34.1766,34.2386,34.1235,34.1855,268192.0
2018-10-08 09:30:00,38.54,39.02,38.54,38.73,62646.0,34.1146,34.5395,34.1146,34.2828,62646.0
2018-10-08 10:00:00,38.73,38.92,38.71,38.77,108344.0,34.2828,34.451,34.2651,34.3182,108344.0
2018-10-08 10:30:00,38.77,38.81,38.6,38.62,191987.0,34.3182,34.3536,34.1678,34.1855,191987.0
2018-10-08 11:00:00,38.61,38.72,38.59,38.67,138428.0,34.1766,34.274,34.1589,34.2297,138428.0
2018-10-08 11:30:00,38.65,38.93,38.64,38.75,51021.0,34.212,34.4599,34.2032,34.3005,51021.0
2018-10-08 12:00:00,38.74,38.95,38.73,38.87,34752.0,34.2917,34.4776,34.2828,34.4068,34752.0
2018-10-08 12:30:00,38.86,38.94,38.81,38.85,40926.0,34.3979,34.4687,34.3536,34.3891,40926.0
2018-10-08 13:00:00,38.84,38.85,38.72,38.75,35764.0,34.3802,34.3891,34.274,34.3005,35764.0
2018-10-08 13:30:00,38.75,38.8,38.7,38.73,34793.0,34.3005,34.3448,34.2563,34.2828,34793.0
2018-10-08 14:00:00,38.74,38.85,38.74,38.83,50617.0,34.2917,34.3891,34.2917,34.3713,50617.0
2018-10-08 14:30:00,38.84,38.88,38.82,38.86,39441.0,34.3802,34.4156,34.3625,34.3979,39441.0
2018-10-08 15:00:00,38.85,38.89,38.84,38.87,43261.0,34.3891,34.4245,34.3802,34.4068,43261.0
2018-10-08 15:30:00,38.88,38.95,38.85,38.9,192534.0,34.4156,34.4776,34.3891,34.4333,192534.0
2018-10-09 09:30:00,38.7,38.7,37.92,38.41,197370.0,34.2563,34.2563,33.5658,33.9996,197370.0
2018-10-09 10:00:00,38.38,38.52,38.27,38.39,173108.0,33.973,34.0969,33.8756,33.9819,173108.0
2018-10-09 10:30:00,38.39,38.5,38.21,38.24,333034.0,33.9819,34.0792,33.8225,33.8491,333034.0
2018-10-09 11:00:00,38.24,38.32,38.09,38.13,170670.0,33.8491,33.9199,33.7163,33.7517,170670.0
2018-10-09 11:30:00,38.12,38.15,37.94,37.94,194269.0,33.7429,33.7694,33.5835,33.5835,194269.0
2018-10-09 12:00:00,37.93,37.96,37.75,37.8,102724.0,33.5747,33.6012,33.4154,33.4596,102724.0
2018-10-09 12:30:00,37.79,37.81,37.63,37.65,116482.0,33.4508,33.4685,33.3091,33.3268,116482.0
2018-10-09 13:00:00,37.65,37.79,37.65,37.74,92704.0,33.3268,33.4508,33.3268,33.4065,92704.0
2018-10-09 13:30:00,37.74,37.77,37.63,37.74,105186.0,33.4065,33.4331,33.3091,33.4065,105186.0
2018-10-09 14:00:00,37.76,37.78,37.63,37.67,127031.0,33.4242,33.4419,33.3091,33.3445,127031.0
2018-10-09 14:30:00,37.67,37.67,37.38,37.55,128532.0,33.3445,33.3445,33.0878,33.2383,128532.0
2018-10-09 15:00:00,37.56,37.61,37.48,37.54,83557.0,33.2472,33.2914,33.1764,33.2295,83557.0
2018-10-09 15:30:00,37.53,37.68,37.49,37.5,430910.0,33.2206,33.3534,33.1852,33.1941,430910.0
2018-10-10 09:30:00,37.31,37.51,37.08,37.19,139731.0,33.0259,33.2029,32.8223,32.9197,139731.0
2018-10-10 10:00:00,37.17,37.28,36.98,36.98,238767.0,32.902,32.9993,32.7338,32.7338,238767.0
2018-10-10 10:30:00,36.98,37.0,36.85,36.89,102561.0,32.7338,32.7515,32.6187,32.6541,102561.0
2018-10-10 11:00:00,36.87,36.95,36.82,36.84,115854.0,32.6364,32.7072,32.5921,32.6098,115854.0
2018-10-10 11:30:00,36.85,36.85,36.69,36.7,93189.0,32.6187,32.6187,32.4771,32.4859,93189.0
2018-10-10 12:00:00,36.71,36.78,36.65,36.71,119053.0,32.4948,32.5567,32.4417,32.4948,119053.0
2018-10-10 12:30:00,36.7,36.76,36.57,36.57,103634.0,32.4859,32.539,32.3709,32.3709,103634.0
2018-10-10 13:00:00,36.57,36.61,36.49,36.56,90740.0,32.3709,32.4063,32.3,32.362,90740.0
2018-10-10 13:30:00,36.57,36.65,36.52,36.58,83701.0,32.3709,32.4417,32.3266,32.3797,83701.0
2018-10-10 14:00:00,36.59,36.6,36.31,36.31,124215.0,32.3886,32.3974,32.1407,32.1407,124215.0
2018-10-10 14:30:00,36.32,36.36,36.25,36.27,166900.0,32.1496,32.185,32.0876,32.1053,166900.0
2018-10-10 15:00:00,36.27,36.27,36.13,36.24,156471.0,32.1053,32.1053,31.9814,32.0787,156471.0
2018-10-10 15:30:00,36.25,36.28,36.08,36.14,575449.0,32.0876,32.1142,31.9371,31.9902,575449.0
2018-10-11 09:30:00,36.18,36.23,35.79,35.94,153810.0,32.0256,32.0699,31.6804,31.8132,153810.0
2018-10-11 10:00:00,35.93,35.97,35.68,35.76,206816.0,31.8043,31.8397,31.583,31.6539,206816.0
2018-10-11 10:30:00,35.76,35.85,35.63,35.67,235839.0,31.6539,31.7335,31.5388,31.5742,235839.0
2018-10-11 11:00:00,35.68,35.68,35.42,35.56,202529.0,31.583,31.583,31.3529,31.4768,202529.0
2018-10-11 11:30:00,35.54,35.64,35.47,35.61,268133.0,31.4591,31.5476,31.3972,31.5211,268133.0
2018-10-11 12:00:00,35.6,35.77,35.4,35.68,186174.0,31.5122,31.6627,31.3352,31.583,186174.0
2018-10-11 12:30:00,35.66,35.71,35.6,35.65,178601.0,31.5653,31.6096,31.5122,31.5565,178601.0
2018-10-11 13:00:00,35.63,35.67,35.51,35.58,100839.0,31.5388,31.5742,31.4326,31.4945,100839.0
2018-10-11 13:30:00,35.57,35.64,35.51,35.64,110877.0,31.4857,31.5476,31.4326,31.5476,110877.0
2018-10-11 14:00:00,35.64,35.67,35.38,35.43,141601.0,31.5476,31.5742,31.3175,31.3618,141601.0
2018-10-11 14:30:00,35.43,35.45,35.04,35.24,189266.0,31.3618,31.3795,31.0165,31.1936,189266.0
2018-10-11 15:00:00,35.24,35.32,35.12,35.27,252482.0,31.1936,31.2644,31.0873,31.2201,252482.0
2018-10-11 15:30:00,35.26,35.26,34.94,34.94,509341.0,31.2113,31.2113,30.928,30.928,509341.0
2018-10-12 09:30:00,35.25,35.47,34.57,34.62,113695.0,31.2024,31.3972,30.6005,30.6448,113695.0
2018-10-12 10:00:00,34.61,34.84,34.55,34.79,163466.0,30.6359,30.8395,30.5828,30.7952,163466.0
2018-10-12 10:30:00,34.79,34.96,34.74,34.91,451727.0,30.7952,30.9457,30.751,30.9015,451727.0
2018-10-12 11:00:00,34.9,35.12,34.89,35.0,232175.0,30.8926,31.0873,30.8838,30.9811,232175.0
2018-10-12 11:30:00,34.99,35.02,34.75,34.75,86633.0,30.9723,30.9988,30.7598,30.7598,86633.0
2018-10-12 12:00:00,34.75,34.79,34.63,34.64,110479.0,30.7598,30.7952,30.6536,30.6625,110479.0
2018-10-12 12:30:00,34.65,34.68,34.51,34.65,153602.0,30.6713,30.6979,30.5474,30.6713,153602.0
2018-10-12 13:00:00,34.64,34.71,34.5,34.51,104988.0,30.6625,30.7244,30.5385,30.5474,104988.0
2018-10-12 13:30:00,34.51,34.71,34.49,34.61,146585.0,30.5474,30.7244,30.5297,30.6359,146585.0
2018-10-12 14:00:00,34.62,34.63,34.43,34.56,66975.0,30.6448,30.6536,30.4766,30.5916,66975.0
2018-10-12 14:30:00,34.56,34.67,34.46,34.67,91996.0,30.5916,30.689,30.5031,30.689,91996.0
2018-10-12 15:00:00,34.69,34.82,34.62,34.79,130049.0,30.7067,30.8218,30.6448,30.7952,130049.0
2018-10-12 15:30:00,34.8,34.9,34.72,34.79,379205.0,30.8041,30.8926,30.7333,30.7952,379205.0
2018-10-15 09:30:00,34.77,34.93,34.75,34.81,61608.0,30.7775,30.9192,30.7598,30.8129,61608.0
2018-10-15 10:00:00,34.79,34.86,34.6,34.64,90592.0,30.7952,30.8572,30.6271,30.6625,90592.0
2018-10-15 10:30:00,34.64,34.68,34.56,34.59,83103.0,30.6625,30.6979,30.5916,30.6182,83103.0
2018-10-15 11:00:00,34.59,34.83,34.49,34.81,69178.0,30.6182,30.8306,30.5297,30.8129,69178.0
2018-10-15 11:30:00,34.81,34.96,34.77,34.9,68147.0,30.8129,30.9457,30.7775,30.8926,68147.0
2018-10-15 12:00:00,34.9,35.11,34.88,35.11,111629.0,30.8926,31.0785,30.8749,31.0785,111629.0
2018-10-15 12:30:00,35.11,35.28,35.08,35.17,125394.0,31.0785,31.229,31.0519,31.1316,125394.0
2018-10-15 13:00:00,35.16,35.33,35.16,35.23,72529.0,31.1228,31.2732,31.1228,31.1847,72529.0
2018-10-15 13:30:00,35.22,35.35,35.21,35.29,72061.0,31.1759,31.2909,31.167,31.2378,72061.0
2018-10-15 14:00:00,35.29,35.3,35.06,35.06,102242.0,31.2378,31.2467,31.0342,31.0342,102242.0
2018-10-15 14:30:00,35.05,35.21,35.03,35.18,63882.0,31.0254,31.167,31.0077,31.1405,63882.0
2018-10-15 15:00:00,35.18,35.19,35.0,35.02,107127.0,31.1405,31.1493,30.9811,30.9988,107127.0
2018-10-15 15:30:00,35.02,35.03,34.91,34.93,426498.0,30.9988,31.0077,30.9015,30.9192,426498.0
2018-10-16 09:30:00,35.04,35.21,34.73,35.0,58224.0,31.0165,31.167,30.7421,30.9811,58224.0
2018-10-16 10:00:00,35.02,35.44,34.99,35.39,52711.0,30.9988,31.3706,30.9723,31.3263,52711.0
2018-10-16 10:30:00,35.36,35.53,35.28,35.39,84836.0,31.2998,31.4503,31.229,31.3263,84836.0
2018-10-16 11:00:00,35.4,35.4,35.23,35.28,34680.0,31.3352,31.3352,31.1847,31.229,34680.0
2018-10-16 11:30:00,35.29,35.31,35.2,35.25,78164.0,31.2378,31.2555,31.1582,31.2024,78164.0
2018-10-16 12:00:00,35.26,35.29,35.21,35.22,41234.0,31.2113,31.2378,31.167,31.1759,41234.0
2018-10-16 12:30:00,35.22,35.27,35.13,35.18,88609.0,31.1759,31.2201,31.0962,31.1405,88609.0
2018-10-16 13:00:00,35.18,35.24,35.1,35.24,28250.0,31.1405,31.1936,31.0696,31.1936,28250.0
2018-10-16 13:30:00,35.24,35.39,35.22,35.37,50730.0,31.1936,31.3263,31.1759,31.3086,50730.0
2018-10-16 14:00:00,35.38,35.44,35.37,35.4,64807.0,31.3175,31.3706,31.3086,31.3352,64807.0
2018-10-16 14:30:00,35.4,35.46,35.35,35.35,25459.0,31.3352,31.3883,31.2909,31.2909,25459.0
2018-10-16 15:00:00,35.35,35.35,35.24,35.3,49063.0,31.2909,31.2909,31.1936,31.2467,49063.0
2018-10-16 15:30:00,35.3,35.48,35.29,35.4,341331.0,31.2467,31.406,31.2378,31.3352,341331.0
2018-10-17 09:30:00,35.3,35.38,35.04,35.1,96343.0,31.2467,31.3175,31.0165,31.0696,96343.0
2018-10-17 10:00:00,35.07,35.23,35.05,35.11,58740.0,31.0431,31.1847,31.0254,31.0785,58740.0
2018-10-17 10:30:00,35.1,35.12,34.91,35.1,68976.0,31.0696,31.0873,30.9015,31.0696,68976.0
2018-10-17 11:00:00,35.09,35.1,34.92,34.99,98614.0,31.0608,31.0696,30.9103,30.9723,98614.0
2018-10-17 11:30:00,35.0,35.26,34.99,35.2,91554.0,30.9811,31.2113,30.9723,31.1582,91554.0
2018-10-17 12:00:00,35.22,35.45,35.19,35.38,39953.0,31.1759,31.3795,31.1493,31.3175,39953.0
2018-10-17 12:30:00,35.38,35.39,35.29,35.33,41652.0,31.3175,31.3263,31.2378,31.2732,41652.0
2018-10-17 13:00:00,35.32,35.33,35.26,35.32,52741.0,31.2644,31.2732,31.2113,31.2644,52741.0
2018-10-17 13:30:00,35.33,35.42,35.28,35.28,41390.0,31.2732,31.3529,31.229,31.229,41390.0
2018-10-17 14:00:00,35.28,35.29,35.1,35.12,62727.0,31.229,31.2378,31.0696,31.0873,62727.0
2018-10-17 14:30:00,35.12,35.27,35.09,35.22,48812.0,31.0873,31.2201,31.0608,31.1759,48812.0
2018-10-17 15:00:00,35.23,35.25,35.15,35.23,61874.0,31.1847,31.2024,31.1139,31.1847,61874.0
2018-10-17 15:30:00,35.22,35.28,35.12,35.27,288486.0,31.1759,31.229,31.0873,31.2201,288486.0
2018-10-18 09:30:00,31.6,32.88,31.5,32.68,1748681.0,27.9715,29.1046,27.883,28.9275,1748681.0
2018-10-18 10:00:00,32.68,33.46,32.49,33.14,803673.0,28.9275,29.618,28.7593,29.3347,803673.0
2018-10-18 10:30:00,33.16,33.32,33.0,33.16,348238.0,29.3524,29.494,29.2108,29.3524,348238.0
2018-10-18 11:00:00,33.17,33.28,32.9,33.05,357335.0,29.3613,29.4586,29.1223,29.255,357335.0
2018-10-18 11:30:00,33.05,33.11,32.73,32.77,474900.0,29.255,29.3081,28.9718,29.0072,474900.0
2018-10-18 12:00:00,32.76,32.8,32.24,32.25,294582.0,28.9983,29.0337,28.538,28.5469,294582.0
2018-10-18 12:30:00,32.25,32.34,32.02,32.04,245897.0,28.5469,28.6266,28.3433,28.361,245897.0
2018-10-18 13:00:00,32.03,32.17,32.0,32.11,187309.0,28.3522,28.4761,28.3256,28.423,187309.0
2018-10-18 13:30:00,32.11,32.25,32.05,32.2,313787.0,28.423,28.5469,28.3699,28.5026,313787.0
2018-10-18 14:00:00,32.19,32.52,32.17,32.51,251023.0,28.4938,28.7859,28.4761,28.777,251023.0
2018-10-18 14:30:00,32.5,32.68,32.32,32.5,350393.0,28.7682,28.9275,28.6089,28.7682,350393.0
2018-10-18 15:00:00,32.5,32.5,32.13,32.18,372054.0,28.7682,28.7682,28.4407,28.4849,372054.0
2018-10-18 15:30:00,32.18,32.56,32.17,32.35,1107155.0,28.4849,28.8213,28.4761,28.6354,1107155.0
2018-10-19 09:30:00,32.5,32.57,32.36,32.4,516444.0,28.7682,28.8302,28.6443,28.6797,516444.0
2018-10-19 10:00:00,32.4,32.64,32.29,32.34,208204.0,28.6797,28.8921,28.5823,28.6266,208204.0
2018-10-19 10:30:00,32.34,32.35,31.87,31.94,186771.0,28.6266,28.6354,28.2105,28.2725,186771.0
2018-10-19 11:00:00,31.96,32.24,31.93,32.21,157712.0,28.2902,28.538,28.2636,28.5115,157712.0
2018-10-19 11:30:00,32.2,32.21,32.06,32.15,134958.0,28.5026,28.5115,28.3787,28.4584,134958.0
2018-10-19 12:00:00,32.15,32.17,31.93,31.94,97863.0,28.4584,28.4761,28.2636,28.2725,97863.0
2018-10-19 12:30:00,31.93,32.03,31.88,31.98,327787.0,28.2636,28.3522,28.2194,28.3079,327787.0
2018-10-19 13:00:00,31.97,32.08,31.94,31.97,108268.0,28.299,28.3964,28.2725,28.299,108268.0
2018-10-19 13:30:00,31.97,31.99,31.81,31.81,94040.0,28.299,28.3167,28.1574,28.1574,94040.0
2018-10-19 14:00:00,31.81,31.85,31.7,31.79,266095.0,28.1574,28.1928,28.06,28.1397,266095.0
2018-10-19 14:30:00,31.78,31.83,31.76,31.76,232096.0,28.1309,28.1751,28.1132,28.1132,232096.0
2018-10-19 15:00:00,31.76,31.85,31.65,31.84,391097.0,28.1132,28.1928,28.0158,28.184,391097.0
2018-10-19 15:30:00,31.85,32.14,31.84,32.1,863476.0,28.1928,28.4495,28.184,28.4141,863476.0
2018-10-22 09:30:00,32.03,32.26,31.47,31.48,110492.0,28.3522,28.5557,27.8565,27.8653,110492.0
2018-10-22 10:00:00,31.48,31.57,31.27,31.52,156778.0,27.8653,27.945,27.6794,27.9007,156778.0
2018-10-22 10:30:00,31.52,31.72,31.42,31.71,137476.0,27.9007,28.0778,27.8122,28.0689,137476.0
2018-10-22 11:00:00,31.73,31.73,31.44,31.58,137570.0,28.0866,28.0866,27.8299,27.9538,137570.0
2018-10-22 11:30:00,31.58,31.6,31.4,31.47,90824.0,27.9538,27.9715,27.7945,27.8565,90824.0
2018-10-22 12:00:00,31.48,31.48,31.34,31.39,99427.0,27.8653,27.8653,27.7414,27.7856,99427.0
2018-10-22 12:30:00,31.4,31.46,31.35,31.36,138190.0,27.7945,27.8476,27.7502,27.7591,138190.0
2018-10-22 13:00:00,31.35,31.54,31.33,31.46,77101.0,27.7502,27.9184,27.7325,27.8476,77101.0
2018-10-22 13:30:00,31.46,31.5,31.41,31.42,116631.0,27.8476,27.883,27.8033,27.8122,116631.0
2018-10-22 14:00:00,31.42,31.46,31.37,31.44,122784.0,27.8122,27.8476,27.7679,27.8299,122784.0
2018-10-22 14:30:00,31.44,31.45,31.33,31.36,92583.0,27.8299,27.8388,27.7325,27.7591,92583.0
2018-10-22 15:00:00,31.36,31.44,31.32,31.4,158459.0,27.7591,27.8299,27.7237,27.7945,158459.0
2018-10-22 15:30:00,31.4,31.41,31.14,31.15,733223.0,27.7945,27.8033,27.5644,27.5732,733223.0
2018-10-23 09:30:00,30.78,30.84,30.48,30.49,268076.0,27.2457,27.2988,26.9801,26.989,268076.0
2018-10-23 10:00:00,30.49,30.56,30.22,30.44,212857.0,26.989,27.0509,26.75,26.9447,212857.0
2018-10-23 10:30:00,30.44,30.55,30.36,30.38,196280.0,26.9447,27.0421,26.8739,26.8916,196280.0
2018-10-23 11:00:00,30.38,30.73,30.31,30.68,162282.0,26.8916,27.2014,26.8297,27.1572,162282.0
2018-10-23 11:30:00,30.69,30.73,30.52,30.59,144150.0,27.166,27.2014,27.0155,27.0775,144150.0
2018-10-23 12:00:00,30.6,30.92,30.55,30.81,253515.0,27.0864,27.3696,27.0421,27.2722,253515.0
2018-10-23 12:30:00,30.81,31.18,30.79,31.17,232026.0,27.2722,27.5998,27.2545,27.5909,232026.0
2018-10-23 13:00:00,31.16,31.68,31.14,31.56,214391.0,27.5821,28.0423,27.5644,27.9361,214391.0
2018-10-23 13:30:00,31.56,31.57,31.17,31.19,145646.0,27.9361,27.945,27.5909,27.6086,145646.0
2018-10-23 14:00:00,31.2,31.41,31.19,31.37,137730.0,27.6175,27.8033,27.6086,27.7679,137730.0
2018-10-23 14:30:00,31.36,31.44,31.27,31.36,135615.0,27.7591,27.8299,27.6794,27.7591,135615.0
2018-10-23 15:00:00,31.36,31.46,31.33,31.41,304889.0,27.7591,27.8476,27.7325,27.8033,304889.0
2018-10-23 15:30:00,31.41,31.41,31.14,31.16,434967.0,27.8033,27.8033,27.5644,27.5821,434967.0
2018-10-24 09:30:00,31.19,31.59,30.87,31.59,274211.0,27.6086,27.9627,27.3254,27.9627,274211.0
2018-10-24 10:00:00,31.57,31.59,31.18,31.23,194623.0,27.945,27.9627,27.5998,27.644,194623.0
2018-10-24 10:30:00,31.23,31.29,31.01,31.2,320234.0,27.644,27.6971,27.4493,27.6175,320234.0
2018-10-24 11:00:00,31.2,31.26,30.99,31.15,140873.0,27.6175,27.6706,27.4316,27.5732,140873.0
2018-10-24 11:30:00,31.15,31.57,31.11,31.5,199488.0,27.5732,27.945,27.5378,27.883,199488.0
2018-10-24 12:00:00,31.5,31.59,31.36,31.38,106905.0,27.883,27.9627,27.7591,27.7768,106905.0
2018-10-24 12:30:00,31.39,31.39,31.12,31.15,83692.0,27.7856,27.7856,27.5466,27.5732,83692.0
2018-10-24 13:00:00,31.15,31.15,30.94,31.03,124967.0,27.5732,27.5732,27.3873,27.467,124967.0
2018-10-24 13:30:00,31.03,31.19,30.96,31.12,178172.0,27.467,27.6086,27.405,27.5466,178172.0
2018-10-24 14:00:00,31.11,31.3,30.96,31.3,154569.0,27.5378,27.706,27.405,27.706,154569.0
2018-10-24 14:30:00,31.3,31.33,31.12,31.16,117633.0,27.706,27.7325,27.5466,27.5821,117633.0
2018-10-24 15:00:00,31.15,31.15,30.96,30.98,178917.0,27.5732,27.5732,27.405,27.4227,178917.0
2018-10-24 15:30:00,30.97,31.06,30.73,30.74,627827.0,27.4139,27.4935,27.2014,27.2103,627827.0
2018-10-25 09:30:00,30.89,31.03,30.74,30.85,95483.0,27.3431,27.467,27.2103,27.3077,95483.0
2018-10-25 10:00:00,30.86,30.92,30.67,30.76,170046.0,27.3165,27.3696,27.1483,27.228,170046.0
2018-10-25 10:30:00,30.76,30.94,30.75,30.84,88803.0,27.228,27.3873,27.2191,27.2988,88803.0
2018-10-25 11:00:00,30.84,30.94,30.74,30.93,286500.0,27.2988,27.3873,27.2103,27.3785,286500.0
2018-10-25 11:30:00,30.94,30.97,30.84,30.88,98135.0,27.3873,27.4139,27.2988,27.3342,98135.0
2018-10-25 12:00:00,30.88,30.93,30.81,30.85,98134.0,27.3342,27.3785,27.2722,27.3077,98134.0
2018-10-25 12:30:00,30.85,30.93,30.82,30.91,66787.0,27.3077,27.3785,27.2811,27.3608,66787.0
2018-10-25 13:00:00,30.92,31.05,30.82,31.04,59868.0,27.3696,27.4847,27.2811,27.4758,59868.0
2018-10-25 13:30:00,31.04,31.13,30.89,30.91,73250.0,27.4758,27.5555,27.3431,27.3608,73250.0
2018-10-25 14:00:00,30.9,31.07,30.89,31.05,77849.0,27.3519,27.5024,27.3431,27.4847,77849.0
2018-10-25 14:30:00,31.05,31.14,30.99,31.03,73825.0,27.4847,27.5644,27.4316,27.467,73825.0
2018-10-25 15:00:00,31.04,31.04,30.96,31.0,103946.0,27.4758,27.4758,27.405,27.4404,103946.0
2018-10-25 15:30:00,31.0,31.06,30.96,31.02,485904.0,27.4404,27.4935,27.405,27.4581,485904.0
2018-10-26 09:30:00,30.76,30.81,30.51,30.68,119731.0,27.228,27.2722,27.0067,27.1572,119731.0
2018-10-26 10:00:00,30.67,30.81,30.52,30.74,141859.0,27.1483,27.2722,27.0155,27.2103,141859.0
2018-10-26 10:30:00,30.7,30.71,30.47,30.57,154341.0,27.1749,27.1837,26.9713,27.0598,154341.0
2018-10-26 11:00:00,30.56,31.12,30.55,31.1,135507.0,27.0509,27.5466,27.0421,27.5289,135507.0
2018-10-26 11:30:00,31.11,31.28,30.93,31.22,116934.0,27.5378,27.6883,27.3785,27.6352,116934.0
2018-10-26 12:00:00,31.23,31.42,31.22,31.42,91588.0,27.644,27.8122,27.6352,27.8122,91588.0
2018-10-26 12:30:00,31.4,31.65,31.37,31.61,119736.0,27.7945,28.0158,27.7679,27.9804,119736.0
2018-10-26 13:00:00,31.61,31.68,31.44,31.45,160853.0,27.9804,28.0423,27.8299,27.8388,160853.0
2018-10-26 13:30:00,31.45,31.52,31.32,31.5,118528.0,27.8388,27.9007,27.7237,27.883,118528.0
2018-10-26 14:00:00,31.5,31.51,31.28,31.36,135921.0,27.883,27.8919,27.6883,27.7591,135921.0
2018-10-26 14:30:00,31.36,31.47,31.24,31.27,176833.0,27.7591,27.8565,27.6529,27.6794,176833.0
2018-10-26 15:00:00,31.27,31.54,31.2,31.45,229392.0,27.6794,27.9184,27.6175,27.8388,229392.0
2018-10-26 15:30:00,31.44,31.55,31.29,31.34,462412.0,27.8299,27.9273,27.6971,27.7414,462412.0
2018-10-29 09:30:00,31.77,31.96,31.56,31.72,80371.0,28.122,28.2902,27.9361,28.0778,80371.0
2018-10-29 10:00:00,31.69,31.98,31.69,31.98,55558.0,28.0512,28.3079,28.0512,28.3079,55558.0
2018-10-29 10:30:00,31.98,32.08,31.85,31.9,83667.0,28.3079,28.3964,28.1928,28.2371,83667.0
2018-10-29 11:00:00,31.91,31.95,31.7,31.82,80163.0,28.2459,28.2813,28.06,28.1663,80163.0
2018-10-29 11:30:00,31.81,31.88,31.68,31.69,103483.0,28.1574,28.2194,28.0423,28.0512,103483.0
2018-10-29 12:00:00,31.68,31.75,31.5,31.62,83367.0,28.0423,28.1043,27.883,27.9892,83367.0
2018-10-29 12:30:00,31.61,31.75,31.55,31.58,88999.0,27.9804,28.1043,27.9273,27.9538,88999.0
2018-10-29 13:00:00,31.57,31.75,31.57,31.68,71535.0,27.945,28.1043,27.945,28.0423,71535.0
2018-10-29 13:30:00,31.69,31.81,31.67,31.72,66455.0,28.0512,28.1574,28.0335,28.0778,66455.0
2018-10-29 14:00:00,31.71,31.71,31.5,31.55,95284.0,28.0689,28.0689,27.883,27.9273,95284.0
2018-10-29 14:30:00,31.54,31.56,31.42,31.47,120522.0,27.9184,27.9361,27.8122,27.8565,120522.0
2018-10-29 15:00:00,31.48,31.48,31.23,31.3,169936.0,27.8653,27.8653,27.644,27.706,169936.0
2018-10-29 15:30:00,31.29,31.35,30.97,31.3,542483.0,27.6971,27.7502,27.4139,27.706,542483.0
2018-10-30 09:30:00,31.33,32.1,31.29,32.08,91773.0,27.7325,28.4141,27.6971,28.3964,91773.0
2018-10-30 10:00:00,32.05,32.19,31.87,32.02,96828.0,28.3699,28.4938,28.2105,28.3433,96828.0
2018-10-30 10:30:00,32.0,32.07,31.76,31.77,95884.0,28.3256,28.3876,28.1132,28.122,95884.0
2018-10-30 11:00:00,31.79,31.83,31.56,31.78,99235.0,28.1397,28.1751,27.9361,28.1309,99235.0
2018-10-30 11:30:00,31.8,32.04,31.77,31.88,131586.0,28.1486,28.361,28.122,28.2194,131586.0
2018-10-30 12:00:00,31.88,32.1,31.88,32.04,102997.0,28.2194,28.4141,28.2194,28.361,102997.0
2018-10-30 12:30:00,32.03,32.03,31.81,31.81,80854.0,28.3522,28.3522,28.1574,28.1574,80854.0
2018-10-30 13:00:00,31.81,31.95,31.77,31.84,76805.0,28.1574,28.2813,28.122,28.184,76805.0
2018-10-30 13:30:00,31.83,31.99,31.78,31.96,95034.0,28.1751,28.3167,28.1309,28.2902,95034.0
2018-10-30 14:00:00,31.97,32.06,31.78,31.96,133801.0,28.299,28.3787,28.1309,28.2902,133801.0
2018-10-30 14:30:00,31.96,32.24,31.91,32.19,165919.0,28.2902,28.538,28.2459,28.4938,165919.0
2018-10-30 15:00:00,32.19,32.24,32.03,32.2,139699.0,28.4938,28.538,28.3522,28.5026,139699.0
2018-10-30 15:30:00,32.2,32.26,32.05,32.25,466018.0,28.5026,28.5557,28.3699,28.5469,466018.0
2018-10-31 09:30:00,32.42,32.58,32.15,32.25,154494.0,28.6974,28.839,28.4584,28.5469,154494.0
2018-10-31 10:00:00,32.26,32.43,32.14,32.4,143271.0,28.5557,28.7062,28.4495,28.6797,143271.0
2018-10-31 10:30:00,32.4,32.51,32.25,32.26,134360.0,28.6797,28.777,28.5469,28.5557,134360.0
2018-10-31 11:00:00,32.27,32.28,32.07,32.15,113232.0,28.5646,28.5735,28.3876,28.4584,113232.0
2018-10-31 11:30:00,32.16,32.39,32.16,32.36,138774.0,28.4672,28.6708,28.4672,28.6443,138774.0
2018-10-31 12:00:00,32.37,32.45,32.21,32.41,105735.0,28.6531,28.7239,28.5115,28.6885,105735.0
2018-10-31 12:30:00,32.41,32.76,32.4,32.65,242895.0,28.6885,28.9983,28.6797,28.901,242895.0
2018-10-31 13:00:00,32.67,32.68,32.51,32.58,113015.0,28.9187,28.9275,28.777,28.839,113015.0
2018-10-31 13:30:00,32.58,32.72,32.57,32.61,111522.0,28.839,28.9629,28.8302,28.8656,111522.0
2018-10-31 14:00:00,32.61,32.67,32.5,32.55,128981.0,28.8656,28.9187,28.7682,28.8124,128981.0
2018-10-31 14:30:00,32.55,32.64,32.49,32.52,137310.0,28.8124,28.8921,28.7593,28.7859,137310.0
2018-10-31 15:00:00,32.52,32.58,32.5,32.55,281337.0,28.7859,28.839,28.7682,28.8124,281337.0
2018-10-31 15:30:00,32.54,32.66,32.38,32.47,1185877.0,28.8036,28.9098,28.662,28.7416,1185877.0
2018-11-01 09:30:00,32.55,33.0,31.93,32.22,247802.0,28.8124,29.2108,28.2636,28.5203,247802.0
2018-11-01 10:00:00,32.2,32.76,32.08,32.41,173286.0,28.5026,28.9983,28.3964,28.6885,173286.0
2018-11-01 10:30:00,32.44,33.05,32.3,33.0,187498.0,28.7151,29.255,28.5912,29.2108,187498.0
2018-11-01 11:00:00,33.0,33.88,32.94,33.61,309266.0,29.2108,29.9897,29.1577,29.7507,309266.0
2018-11-01 11:30:00,33.57,33.86,33.15,33.56,201261.0,29.7153,29.972,29.3436,29.7065,201261.0
2018-11-01 12:00:00,33.56,33.62,33.26,33.48,123405.0,29.7065,29.7596,29.4409,29.6357,123405.0
2018-11-01 12:30:00,33.49,33.59,33.3,33.43,92441.0,29.6445,29.733,29.4763,29.5914,92441.0
2018-11-01 13:00:00,33.41,33.46,33.24,33.33,85936.0,29.5737,29.618,29.4232,29.5029,85936.0
2018-11-01 13:30:00,33.33,33.61,33.27,33.53,124433.0,29.5029,29.7507,29.4498,29.6799,124433.0
2018-11-01 14:00:00,33.52,33.67,33.38,33.63,173112.0,29.6711,29.8038,29.5471,29.7684,173112.0
2018-11-01 14:30:00,33.63,33.68,33.42,33.45,165332.0,29.7684,29.8127,29.5826,29.6091,165332.0
2018-11-01 15:00:00,33.45,33.45,33.25,33.3,163922.0,29.6091,29.6091,29.4321,29.4763,163922.0
2018-11-01 15:30:00,33.29,33.59,33.26,33.49,759928.0,29.4675,29.733,29.4409,29.6445,759928.0
2018-11-02 09:30:00,33.59,33.74,33.31,33.55,154064.0,29.733,29.8658,29.4852,29.6976,154064.0
2018-11-02 10:00:00,33.52,33.61,33.32,33.33,179275.0,29.6711,29.7507,29.494,29.5029,179275.0
2018-11-02 10:30:00,33.33,33.37,32.97,33.36,215432.0,29.5029,29.5383,29.1842,29.5294,215432.0
2018-11-02 11:00:00,33.36,33.45,32.93,32.96,189532.0,29.5294,29.6091,29.1488,29.1754,189532.0
2018-11-02 11:30:00,32.95,33.03,32.88,32.91,125766.0,29.1665,29.2373,29.1046,29.1311,125766.0
2018-11-02 12:00:00,32.92,33.02,32.89,32.97,77495.0,29.14,29.2285,29.1134,29.1842,77495.0
2018-11-02 12:30:00,32.98,32.99,32.72,32.77,107633.0,29.1931,29.2019,28.9629,29.0072,107633.0
2018-11-02 13:00:00,32.78,33.05,32.73,33.05,85418.0,29.016,29.255,28.9718,29.255,85418.0
2018-11-02 13:30:00,33.05,33.11,32.86,33.1,128883.0,29.255,29.3081,29.0869,29.2993,128883.0
2018-11-02 14:00:00,33.08,33.27,32.93,33.23,170973.0,29.2816,29.4498,29.1488,29.4144,170973.0
2018-11-02 14:30:00,33.22,33.23,33.11,33.16,133241.0,29.4055,29.4144,29.3081,29.3524,133241.0
2018-11-02 15:00:00,33.15,33.19,33.0,33.08,158319.0,29.3436,29.379,29.2108,29.2816,158319.0
2018-11-02 15:30:00,33.08,33.27,33.02,33.25,788194.0,29.2816,29.4498,29.2285,29.4321,788194.0
2018-11-05 09:30:00,33.24,33.62,33.07,33.39,141875.0,29.4232,29.7596,29.2727,29.556,141875.0
2018-11-05 10:00:00,33.38,33.74,33.37,33.73,92207.0,29.5471,29.8658,29.5383,29.857,92207.0
2018-11-05 10:30:00,33.73,34.31,33.71,34.25,151078.0,29.857,30.3704,29.8393,30.3172,151078.0
2018-11-05 11:00:00,34.24,34.35,34.0,34.02,237937.0,30.3084,30.4058,30.096,30.1137,237937.0
2018-11-05 11:30:00,34.0,34.04,33.76,34.04,119080.0,30.096,30.1314,29.8835,30.1314,119080.0
2018-11-05 12:00:00,34.03,34.08,33.84,33.91,161472.0,30.1225,30.1668,29.9543,30.0163,161472.0
2018-11-05 12:30:00,33.89,33.94,33.76,33.88,122266.0,29.9986,30.0428,29.8835,29.9897,122266.0
2018-11-05 13:00:00,33.88,33.92,33.73,33.87,86248.0,29.9897,30.0251,29.857,29.9809,86248.0
2018-11-05 13:30:00,33.86,34.03,33.83,33.9,117868.0,29.972,30.1225,29.9455,30.0074,117868.0
2018-11-05 14:00:00,33.9,33.93,33.78,33.93,169653.0,30.0074,30.034,29.9012,30.034,169653.0
2018-11-05 14:30:00,33.93,33.96,33.84,33.95,120665.0,30.034,30.0605,29.9543,30.0517,120665.0
2018-11-05 15:00:00,33.96,33.96,33.83,33.88,150107.0,30.0605,30.0605,29.9455,29.9897,150107.0
2018-11-05 15:30:00,33.88,33.9,33.75,33.84,593833.0,29.9897,30.0074,29.8747,29.9543,593833.0
2018-11-06 09:30:00,33.68,34.05,33.68,34.02,61156.0,29.8127,30.1402,29.8127,30.1137,61156.0
2018-11-06 10:00:00,34.05,34.39,33.91,34.33,83247.0,30.1402,30.4412,30.0163,30.3881,83247.0
2018-11-06 10:30:00,34.31,34.53,34.21,34.43,142396.0,30.3704,30.5651,30.2818,30.4766,142396.0
2018-11-06 11:00:00,34.42,34.42,34.11,34.25,112202.0,30.4677,30.4677,30.1933,30.3172,112202.0
2018-11-06 11:30:00,34.25,34.25,34.03,34.04,115781.0,30.3172,30.3172,30.1225,30.1314,115781.0
2018-11-06 12:00:00,34.04,34.08,33.85,33.98,132053.0,30.1314,30.1668,29.9632,30.0782,132053.0
2018-11-06 12:30:00,33.98,34.14,33.98,34.02,87659.0,30.0782,30.2199,30.0782,30.1137,87659.0
2018-11-06 13:00:00,34.02,34.16,34.01,34.16,195444.0,30.1137,30.2376,30.1048,30.2376,195444.0
2018-11-06 13:30:00,34.17,34.41,34.16,34.34,102985.0,30.2464,30.4589,30.2376,30.3969,102985.0
2018-11-06 14:00:00,34.34,34.37,34.02,34.08,183080.0,30.3969,30.4235,30.1137,30.1668,183080.0
2018-11-06 14:30:00,34.07,34.17,33.93,34.02,136248.0,30.1579,30.2464,30.034,30.1137,136248.0
2018-11-06 15:00:00,34.02,34.16,33.99,34.1,255327.0,30.1137,30.2376,30.0871,30.1845,255327.0
2018-11-06 15:30:00,34.11,34.14,33.98,34.08,321930.0,30.1933,30.2199,30.0782,30.1668,321930.0
2018-11-07 09:30:00,34.29,34.36,33.85,34.06,124845.0,30.3527,30.4146,29.9632,30.1491,124845.0
2018-11-07 10:00:00,34.05,34.33,33.93,34.27,134678.0,30.1402,30.3881,30.034,30.3349,134678.0
2018-11-07 10:30:00,34.3,34.57,34.3,34.54,107666.0,30.3615,30.6005,30.3615,30.5739,107666.0
2018-11-07 11:00:00,34.53,34.63,34.41,34.45,143560.0,30.5651,30.6536,30.4589,30.4943,143560.0
2018-11-07 11:30:00,34.43,34.71,34.43,34.71,104041.0,30.4766,30.7244,30.4766,30.7244,104041.0
2018-11-07 12:00:00,34.72,34.73,34.53,34.65,162528.0,30.7333,30.7421,30.5651,30.6713,162528.0
2018-11-07 12:30:00,34.65,34.87,34.56,34.81,228875.0,30.6713,30.8661,30.5916,30.8129,228875.0
2018-11-07 13:00:00,34.81,34.86,34.7,34.83,166338.0,30.8129,30.8572,30.7156,30.8306,166338.0
2018-11-07 13:30:00,34.83,34.88,34.56,34.64,129779.0,30.8306,30.8749,30.5916,30.6625,129779.0
2018-11-07 14:00:00,34.65,34.84,34.64,34.77,162501.0,30.6713,30.8395,30.6625,30.7775,162501.0
2018-11-07 14:30:00,34.78,34.92,34.73,34.85,112248.0,30.7864,30.9103,30.7421,30.8484,112248.0
2018-11-07 15:00:00,34.86,34.98,34.81,34.96,185711.0,30.8572,30.9634,30.8129,30.9457,185711.0
2018-11-07 15:30:00,34.96,35.07,34.95,35.04,405125.0,30.9457,31.0431,30.9369,31.0165,405125.0
2018-11-08 09:30:00,34.87,35.28,34.75,35.22,117124.0,30.8661,31.229,30.7598,31.1759,117124.0
2018-11-08 10:00:00,35.24,35.47,35.09,35.46,425299.0,31.1936,31.3972,31.0608,31.3883,425299.0
2018-11-08 10:30:00,35.47,35.61,35.31,35.49,207450.0,31.3972,31.5211,31.2555,31.4149,207450.0
2018-11-08 11:00:00,35.5,35.61,35.45,35.59,108786.0,31.4237,31.5211,31.3795,31.5034,108786.0
2018-11-08 11:30:00,35.6,35.77,35.54,35.54,180382.0,31.5122,31.6627,31.4591,31.4591,180382.0
2018-11-08 12:00:00,35.55,35.71,35.49,35.53,209948.0,31.468,31.6096,31.4149,31.4503,209948.0
2018-11-08 12:30:00,35.53,35.55,35.45,35.51,76318.0,31.4503,31.468,31.3795,31.4326,76318.0
2018-11-08 13:00:00,35.5,35.57,35.47,35.51,84897.0,31.4237,31.4857,31.3972,31.4326,84897.0
2018-11-08 13:30:00,35.5,35.5,35.28,35.39,163870.0,31.4237,31.4237,31.229,31.3263,163870.0
2018-11-08 14:00:00,35.38,35.47,35.29,35.4,171374.0,31.3175,31.3972,31.2378,31.3352,171374.0
2018-11-08 14:30:00,35.4,35.4,35.26,35.33,145519.0,31.3352,31.3352,31.2113,31.2732,145519.0
2018-11-08 15:00:00,35.31,35.45,35.29,35.32,148758.0,31.2555,31.3795,31.2378,31.2644,148758.0
2018-11-08 15:30:00,35.31,35.39,35.28,35.36,434863.0,31.2555,31.3263,31.229,31.2998,434863.0
2018-11-09 09:30:00,35.17,35.45,35.02,35.14,137547.0,31.1316,31.3795,30.9988,31.1051,137547.0
2018-11-09 10:00:00,35.15,35.27,34.87,35.04,144681.0,31.1139,31.2201,30.8661,31.0165,144681.0
2018-11-09 10:30:00,35.04,35.07,34.75,34.82,93946.0,31.0165,31.0431,30.7598,30.8218,93946.0
2018-11-09 11:00:00,34.83,34.96,34.72,34.87,86142.0,30.8306,30.9457,30.7333,30.8661,86142.0
2018-11-09 11:30:00,34.87,34.93,34.66,34.7,81093.0,30.8661,30.9192,30.6802,30.7156,81093.0
2018-11-09 12:00:00,34.68,34.73,34.61,34.7,65170.0,30.6979,30.7421,30.6359,30.7156,65170.0
2018-11-09 12:30:00,34.7,34.85,34.68,34.7,69047.0,30.7156,30.8484,30.6979,30.7156,69047.0
2018-11-09 13:00:00,34.69,34.84,34.63,34.84,95725.0,30.7067,30.8395,30.6536,30.8395,95725.0
2018-11-09 13:30:00,34.84,34.84,34.66,34.71,53757.0,30.8395,30.8395,30.6802,30.7244,53757.0
2018-11-09 14:00:00,34.7,34.81,34.66,34.79,189895.0,30.7156,30.8129,30.6802,30.7952,189895.0
2018-11-09 14:30:00,34.79,35.05,34.78,35.0,103778.0,30.7952,31.0254,30.7864,30.9811,103778.0
2018-11-09 15:00:00,35.0,35.13,34.95,35.02,101470.0,30.9811,31.0962,30.9369,30.9988,101470.0
2018-11-09 15:30:00,35.02,35.21,35.02,35.11,464763.0,30.9988,31.167,30.9988,31.0785,464763.0
2018-11-12 09:30:00,35.1,35.28,34.91,35.13,93962.0,31.0696,31.229,30.9015,31.0962,93962.0
2018-11-12 10:00:00,35.13,35.24,34.99,35.18,80741.0,31.0962,31.1936,30.9723,31.1405,80741.0
2018-11-12 10:30:00,35.17,35.17,34.92,34.96,97960.0,31.1316,31.1316,30.9103,30.9457,97960.0
2018-11-12 11:00:00,34.95,35.07,34.77,34.82,131652.0,30.9369,31.0431,30.7775,30.8218,131652.0
2018-11-12 11:30:00,34.82,35.01,34.79,35.0,68743.0,30.8218,30.99,30.7952,30.9811,68743.0
2018-11-12 12:00:00,35.01,35.12,34.95,35.03,35209.0,30.99,31.0873,30.9369,31.0077,35209.0
2018-11-12 12:30:00,35.04,35.14,35.01,35.02,40416.0,31.0165,31.1051,30.99,30.9988,40416.0
2018-11-12 13:00:00,35.02,35.08,34.95,35.02,54074.0,30.9988,31.0519,30.9369,30.9988,54074.0
2018-11-12 13:30:00,35.01,35.16,34.98,35.09,46524.0,30.99,31.1228,30.9634,31.0608,46524.0
2018-11-12 14:00:00,35.09,35.16,35.07,35.09,46586.0,31.0608,31.1228,31.0431,31.0608,46586.0
2018-11-12 14:30:00,35.11,35.21,35.04,35.05,52414.0,31.0785,31.167,31.0165,31.0254,52414.0
2018-11-12 15:00:00,35.04,35.13,34.96,35.11,87031.0,31.0165,31.0962,30.9457,31.0785,87031.0
2018-11-12 15:30:00,35.11,35.11,34.85,34.95,657851.0,31.0785,31.0785,30.8484,30.9369,657851.0
2018-11-13 09:30:00,35.04,35.26,34.87,35.26,67321.0,31.0165,31.2113,30.8661,31.2113,67321.0
2018-11-13 10:00:00,35.28,35.52,35.02,35.05,78124.0,31.229,31.4414,30.9988,31.0254,78124.0
2018-11-13 10:30:00,35.01,35.26,34.95,35.17,65271.0,30.99,31.2113,30.9369,31.1316,65271.0
2018-11-13 11:00:00,35.17,35.59,35.14,35.52,93108.0,31.1316,31.5034,31.1051,31.4414,93108.0
2018-11-13 11:30:00,35.52,35.66,35.4,35.65,110644.0,31.4414,31.5653,31.3352,31.5565,110644.0
2018-11-13 12:00:00,35.65,35.68,35.41,35.42,81994.0,31.5565,31.583,31.344,31.3529,81994.0
2018-11-13 12:30:00,35.42,35.43,35.14,35.18,65072.0,31.3529,31.3618,31.1051,31.1405,65072.0
2018-11-13 13:00:00,35.18,35.27,35.04,35.08,82411.0,31.1405,31.2201,31.0165,31.0519,82411.0
2018-11-13 13:30:00,35.09,35.27,35.04,35.08,61899.0,31.0608,31.2201,31.0165,31.0519,61899.0
2018-11-13 14:00:00,35.08,35.11,34.92,35.04,81061.0,31.0519,31.0785,30.9103,31.0165,81061.0
2018-11-13 14:30:00,35.05,35.11,34.95,35.06,90557.0,31.0254,31.0785,30.9369,31.0342,90557.0
2018-11-13 15:00:00,35.05,35.21,35.05,35.2,184039.0,31.0254,31.167,31.0254,31.1582,184039.0
2018-11-13 15:30:00,35.19,35.2,35.07,35.08,324305.0,31.1493,31.1582,31.0431,31.0519,324305.0
2018-11-14 09:30:00,35.36,35.93,35.34,35.78,71780.0,31.2998,31.8043,31.2821,31.6716,71780.0
2018-11-14 10:00:00,35.81,35.93,35.71,35.86,71436.0,31.6981,31.8043,31.6096,31.7424,71436.0
2018-11-14 10:30:00,35.84,35.85,35.61,35.62,51700.0,31.7247,31.7335,31.5211,31.5299,51700.0
2018-11-14 11:00:00,35.6,35.66,35.48,35.52,61647.0,31.5122,31.5653,31.406,31.4414,61647.0
2018-11-14 11:30:00,35.52,35.54,35.4,35.49,57059.0,31.4414,31.4591,31.3352,31.4149,57059.0
2018-11-14 12:00:00,35.49,35.69,35.37,35.65,64011.0,31.4149,31.5919,31.3086,31.5565,64011.0
2018-11-14 12:30:00,35.65,35.65,35.27,35.31,105240.0,31.5565,31.5565,31.2201,31.2555,105240.0
2018-11-14 13:00:00,35.29,35.43,35.25,35.36,110939.0,31.2378,31.3618,31.2024,31.2998,110939.0
2018-11-14 13:30:00,35.37,35.5,35.3,35.46,359968.0,31.3086,31.4237,31.2467,31.3883,359968.0
2018-11-14 14:00:00,35.46,35.58,35.27,35.48,101319.0,31.3883,31.4945,31.2201,31.406,101319.0
2018-11-14 14:30:00,35.47,35.68,35.44,35.63,83970.0,31.3972,31.583,31.3706,31.5388,83970.0
2018-11-14 15:00:00,35.63,35.67,35.52,35.54,128096.0,31.5388,31.5742,31.4414,31.4591,128096.0
2018-11-14 15:30:00,35.53,35.55,35.28,35.35,345878.0,31.4503,31.468,31.229,31.2909,345878.0
2018-11-15 09:30:00,34.98,35.39,34.92,35.2,128244.0,30.9634,31.3263,30.9103,31.1582,128244.0
2018-11-15 10:00:00,35.17,35.63,35.17,35.52,153316.0,31.1316,31.5388,31.1316,31.4414,153316.0
2018-11-15 10:30:00,35.52,35.7,35.34,35.56,71227.0,31.4414,31.6007,31.2821,31.4768,71227.0
2018-11-15 11:00:00,35.56,36.16,35.55,35.99,185375.0,31.4768,32.0079,31.468,31.8575,185375.0
2018-11-15 11:30:00,35.99,36.23,35.96,36.18,102349.0,31.8575,32.0699,31.8309,32.0256,102349.0
2018-11-15 12:00:00,36.2,36.29,36.01,36.06,88999.0,32.0433,32.123,31.8752,31.9194,88999.0
2018-11-15 12:30:00,36.07,36.11,35.88,35.9,59928.0,31.9283,31.9637,31.7601,31.7778,59928.0
2018-11-15 13:00:00,35.91,36.26,35.77,36.24,83757.0,31.7866,32.0964,31.6627,32.0787,83757.0
2018-11-15 13:30:00,36.25,36.44,36.22,36.37,98952.0,32.0876,32.2558,32.061,32.1938,98952.0
2018-11-15 14:00:00,36.39,36.54,36.31,36.52,115424.0,32.2115,32.3443,32.1407,32.3266,115424.0
2018-11-15 14:30:00,36.5,36.58,36.46,36.52,164250.0,32.3089,32.3797,32.2735,32.3266,164250.0
2018-11-15 15:00:00,36.52,36.65,36.34,36.43,157672.0,32.3266,32.4417,32.1673,32.2469,157672.0
2018-11-15 15:30:00,36.43,36.58,36.42,36.52,353346.0,32.2469,32.3797,32.2381,32.3266,353346.0
2018-11-16 09:30:00,36.36,36.78,36.36,36.43,135130.0,32.185,32.5567,32.185,32.2469,135130.0
2018-11-16 10:00:00,36.4,36.42,36.07,36.1,119617.0,32.2204,32.2381,31.9283,31.9548,119617.0
2018-11-16 10:30:00,36.11,36.5,36.08,36.35,92221.0,31.9637,32.3089,31.9371,32.1761,92221.0
2018-11-16 11:00:00,36.37,36.47,36.33,36.37,141548.0,32.1938,32.2823,32.1584,32.1938,141548.0
2018-11-16 11:30:00,36.37,36.52,36.32,36.44,98849.0,32.1938,32.3266,32.1496,32.2558,98849.0
2018-11-16 12:00:00,36.43,36.71,36.43,36.62,67035.0,32.2469,32.4948,32.2469,32.4151,67035.0
2018-11-16 12:30:00,36.61,37.05,36.61,36.93,99086.0,32.4063,32.7957,32.4063,32.6895,99086.0
2018-11-16 13:00:00,36.93,36.95,36.72,36.79,70785.0,32.6895,32.7072,32.5036,32.5656,70785.0
2018-11-16 13:30:00,36.79,36.9,36.69,36.9,91449.0,32.5656,32.663,32.4771,32.663,91449.0
2018-11-16 14:00:00,36.9,37.03,36.87,37.01,118548.0,32.663,32.778,32.6364,32.7603,118548.0
2018-11-16 14:30:00,37.01,37.05,36.96,37.02,107565.0,32.7603,32.7957,32.7161,32.7692,107565.0
2018-11-16 15:00:00,37.02,37.07,36.93,36.96,136663.0,32.7692,32.8134,32.6895,32.7161,136663.0
2018-11-16 15:30:00,36.96,37.01,36.76,36.78,835157.0,32.7161,32.7603,32.539,32.5567,835157.0
2018-11-19 09:30:00,36.72,37.45,36.6,37.38,104104.0,32.5036,33.1498,32.3974,33.0878,104104.0
2018-11-19 10:00:00,37.38,37.38,36.74,36.88,95339.0,33.0878,33.0878,32.5213,32.6453,95339.0
2018-11-19 10:30:00,36.9,37.09,36.83,36.86,124598.0,32.663,32.8311,32.601,32.6276,124598.0
2018-11-19 11:00:00,36.86,36.93,36.64,36.68,87247.0,32.6276,32.6895,32.4328,32.4682,87247.0
2018-11-19 11:30:00,36.67,36.77,36.4,36.54,89757.0,32.4594,32.5479,32.2204,32.3443,89757.0
2018-11-19 12:00:00,36.54,36.57,36.28,36.36,144114.0,32.3443,32.3709,32.1142,32.185,144114.0
2018-11-19 12:30:00,36.38,36.55,36.33,36.43,91983.0,32.2027,32.3531,32.1584,32.2469,91983.0
2018-11-19 13:00:00,36.44,36.51,36.37,36.4,104408.0,32.2558,32.3177,32.1938,32.2204,104408.0
2018-11-19 13:30:00,36.39,36.51,36.33,36.45,99172.0,32.2115,32.3177,32.1584,32.2646,99172.0
2018-11-19 14:00:00,36.44,36.55,36.35,36.49,99896.0,32.2558,32.3531,32.1761,32.3,99896.0
2018-11-19 14:30:00,36.49,36.6,36.45,36.59,72610.0,32.3,32.3974,32.2646,32.3886,72610.0
2018-11-19 15:00:00,36.6,36.66,36.5,36.55,101644.0,32.3974,32.4505,32.3089,32.3531,101644.0
2018-11-19 15:30:00,36.56,36.59,36.32,36.4,508135.0,32.362,32.3886,32.1496,32.2204,508135.0
2018-11-20 09:30:00,36.08,36.35,35.93,36.27,134498.0,31.9371,32.1761,31.8043,32.1053,134498.0
2018-11-20 10:00:00,36.29,36.75,36.22,36.67,131956.0,32.123,32.5302,32.061,32.4594,131956.0
2018-11-20 10:30:00,36.69,36.84,36.61,36.78,135780.0,32.4771,32.6098,32.4063,32.5567,135780.0
2018-11-20 11:00:00,36.78,36.92,36.66,36.67,104704.0,32.5567,32.6807,32.4505,32.4594,104704.0
2018-11-20 11:30:00,36.68,36.7,36.53,36.62,74311.0,32.4682,32.4859,32.3354,32.4151,74311.0
2018-11-20 12:00:00,36.63,36.69,36.26,36.34,116238.0,32.424,32.4771,32.0964,32.1673,116238.0
2018-11-20 12:30:00,36.35,36.38,36.12,36.14,65609.0,32.1761,32.2027,31.9725,31.9902,65609.0
2018-11-20 13:00:00,36.14,36.17,35.98,36.08,81990.0,31.9902,32.0168,31.8486,31.9371,81990.0
2018-11-20 13:30:00,36.08,36.2,36.03,36.03,85446.0,31.9371,32.0433,31.8929,31.8929,85446.0
2018-11-20 14:00:00,36.01,36.13,35.86,36.02,86307.0,31.8752,31.9814,31.7424,31.884,86307.0
2018-11-20 14:30:00,36.02,36.22,36.02,36.18,102725.0,31.884,32.061,31.884,32.0256,102725.0
2018-11-20 15:00:00,36.18,36.3,36.08,36.27,135343.0,32.0256,32.1319,31.9371,32.1053,135343.0
2018-11-20 15:30:00,36.27,36.27,36.05,36.13,275400.0,32.1053,32.1053,31.9106,31.9814,275400.0
2018-11-21 09:30:00,36.21,36.73,36.18,36.71,54961.0,32.0522,32.5125,32.0256,32.4948,54961.0
2018-11-21 10:00:00,36.7,36.96,36.7,36.81,69079.0,32.4859,32.7161,32.4859,32.5833,69079.0
2018-11-21 10:30:00,36.78,36.81,36.65,36.76,62122.0,32.5567,32.5833,32.4417,32.539,62122.0
2018-11-21 11:00:00,36.76,37.01,36.73,36.95,97475.0,32.539,32.7603,32.5125,32.7072,97475.0
2018-11-21 11:30:00,36.96,37.05,36.91,36.91,56860.0,32.7161,32.7957,32.6718,32.6718,56860.0
2018-11-21 12:00:00,36.89,36.9,36.79,36.84,44892.0,32.6541,32.663,32.5656,32.6098,44892.0
2018-11-21 12:30:00,36.85,36.91,36.77,36.91,64174.0,32.6187,32.6718,32.5479,32.6718,64174.0
2018-11-21 13:00:00,36.91,36.95,36.79,36.83,81261.0,32.6718,32.7072,32.5656,32.601,81261.0
2018-11-21 13:30:00,36.84,36.87,36.74,36.87,92230.0,32.6098,32.6364,32.5213,32.6364,92230.0
2018-11-21 14:00:00,36.87,36.96,36.74,36.86,151566.0,32.6364,32.7161,32.5213,32.6276,151566.0
2018-11-21 14:30:00,36.86,36.93,36.82,36.84,67152.0,32.6276,32.6895,32.5921,32.6098,67152.0
2018-11-21 15:00:00,36.84,36.92,36.78,36.79,98941.0,32.6098,32.6807,32.5567,32.5656,98941.0
2018-11-21 15:30:00,36.78,36.78,36.55,36.64,375152.0,32.5567,32.5567,32.3531,32.4328,375152.0
2018-11-23 09:30:00,36.47,37.25,36.28,37.14,125505.0,32.2823,32.9728,32.1142,32.8754,125505.0
2018-11-23 10:00:00,37.16,37.36,37.09,37.13,83542.0,32.8931,33.0701,32.8311,32.8665,83542.0
2018-11-23 10:30:00,37.13,37.5,37.11,37.33,122578.0,32.8665,33.1941,32.8488,33.0436,122578.0
2018-11-23 11:00:00,37.34,37.55,37.29,37.39,102976.0,33.0524,33.2383,33.0082,33.0967,102976.0
2018-11-23 11:30:00,37.4,37.46,37.24,37.33,112355.0,33.1055,33.1587,32.9639,33.0436,112355.0
2018-11-23 12:00:00,37.33,37.61,37.28,37.55,75482.0,33.0436,33.2914,32.9993,33.2383,75482.0
2018-11-23 12:30:00,37.53,37.63,37.43,37.46,155842.0,33.2206,33.3091,33.1321,33.1587,155842.0
2018-11-26 09:30:00,37.65,37.77,37.3,37.5,116131.0,33.3268,33.4331,33.017,33.1941,116131.0
2018-11-26 10:00:00,37.51,37.57,37.26,37.35,95647.0,33.2029,33.256,32.9816,33.0613,95647.0
2018-11-26 10:30:00,37.35,37.39,37.18,37.35,130510.0,33.0613,33.0967,32.9108,33.0613,130510.0
2018-11-26 11:00:00,37.35,37.36,37.15,37.27,91106.0,33.0613,33.0701,32.8843,32.9905,91106.0
2018-11-26 11:30:00,37.27,37.27,37.12,37.25,56467.0,32.9905,32.9905,32.8577,32.9728,56467.0
2018-11-26 12:00:00,37.26,37.34,37.17,37.18,71707.0,32.9816,33.0524,32.902,32.9108,71707.0
2018-11-26 12:30:00,37.17,37.18,37.03,37.14,56523.0,32.902,32.9108,32.778,32.8754,56523.0
2018-11-26 13:00:00,37.14,37.28,37.09,37.27,64877.0,32.8754,32.9993,32.8311,32.9905,64877.0
2018-11-26 13:30:00,37.27,37.3,37.17,37.24,104880.0,32.9905,33.017,32.902,32.9639,104880.0
2018-11-26 14:00:00,37.24,37.3,37.2,37.24,108430.0,32.9639,33.017,32.9285,32.9639,108430.0
2018-11-26 14:30:00,37.23,37.3,37.09,37.15,96118.0,32.9551,33.017,32.8311,32.8843,96118.0
2018-11-26 15:00:00,37.14,37.17,36.93,36.95,179942.0,32.8754,32.902,32.6895,32.7072,179942.0
2018-11-26 15:30:00,36.95,37.13,36.94,37.05,436823.0,32.7072,32.8665,32.6984,32.7957,436823.0
2018-11-27 09:30:00,36.85,37.48,36.83,36.98,111438.0,32.6187,33.1764,32.601,32.7338,111438.0
2018-11-27 10:00:00,36.98,37.22,36.9,37.14,115238.0,32.7338,32.9462,32.663,32.8754,115238.0
2018-11-27 10:30:00,37.13,37.28,37.07,37.14,72524.0,32.8665,32.9993,32.8134,32.8754,72524.0
2018-11-27 11:00:00,37.15,37.21,36.92,37.05,105812.0,32.8843,32.9374,32.6807,32.7957,105812.0
2018-11-27 11:30:00,37.04,37.04,36.88,36.9,98466.0,32.7869,32.7869,32.6453,32.663,98466.0
2018-11-27 12:00:00,36.91,36.97,36.76,36.77,97544.0,32.6718,32.7249,32.539,32.5479,97544.0
2018-11-27 12:30:00,36.77,36.93,36.71,36.88,81101.0,32.5479,32.6895,32.4948,32.6453,81101.0
2018-11-27 13:00:00,36.88,36.96,36.76,36.9,82055.0,32.6453,32.7161,32.539,32.663,82055.0
2018-11-27 13:30:00,36.9,37.0,36.85,37.0,83665.0,32.663,32.7515,32.6187,32.7515,83665.0
2018-11-27 14:00:00,37.01,37.08,36.99,37.08,90833.0,32.7603,32.8223,32.7426,32.8223,90833.0
2018-11-27 14:30:00,37.08,37.17,37.0,37.01,70630.0,32.8223,32.902,32.7515,32.7603,70630.0
2018-11-27 15:00:00,37.0,37.09,36.98,37.02,76311.0,32.7515,32.8311,32.7338,32.7692,76311.0
2018-11-27 15:30:00,37.02,37.05,36.89,36.9,312382.0,32.7692,32.7957,32.6541,32.663,312382.0
2018-11-28 09:30:00,37.1,37.4,36.9,36.93,50983.0,32.84,33.1055,32.663,32.6895,50983.0
2018-11-28 10:00:00,36.95,36.96,36.65,36.66,47519.0,32.7072,32.7161,32.4417,32.4505,47519.0
2018-11-28 10:30:00,36.67,36.72,36.54,36.7,46942.0,32.4594,32.5036,32.3443,32.4859,46942.0
2018-11-28 11:00:00,36.7,36.82,36.65,36.77,68655.0,32.4859,32.5921,32.4417,32.5479,68655.0
2018-11-28 11:30:00,36.77,36.78,36.53,36.66,114283.0,32.5479,32.5567,32.3354,32.4505,114283.0
2018-11-28 12:00:00,36.7,37.07,36.7,36.99,222943.0,32.4859,32.8134,32.4859,32.7426,222943.0
2018-11-28 12:30:00,37.0,37.11,36.89,37.05,67859.0,32.7515,32.8488,32.6541,32.7957,67859.0
2018-11-28 13:00:00,37.06,37.1,36.97,37.05,54253.0,32.8046,32.84,32.7249,32.7957,54253.0
2018-11-28 13:30:00,37.05,37.1,37.0,37.05,87966.0,32.7957,32.84,32.7515,32.7957,87966.0
2018-11-28 14:00:00,37.05,37.07,36.97,37.04,93957.0,32.7957,32.8134,32.7249,32.7869,93957.0
2018-11-28 14:30:00,37.04,37.07,36.98,36.98,88326.0,32.7869,32.8134,32.7338,32.7338,88326.0
2018-11-28 15:00:00,36.98,37.06,36.92,37.05,68889.0,32.7338,32.8046,32.6807,32.7957,68889.0
2018-11-28 15:30:00,37.05,37.17,36.99,37.16,223640.0,32.7957,32.902,32.7426,32.8931,223640.0
2018-11-29 09:30:00,37.03,37.2,36.92,36.92,43054.0,32.778,32.9285,32.6807,32.6807,43054.0
2018-11-29 10:00:00,36.91,37.02,36.82,36.86,39493.0,32.6718,32.7692,32.5921,32.6276,39493.0
2018-11-29 10:30:00,36.85,36.97,36.76,36.85,47059.0,32.6187,32.7249,32.539,32.6187,47059.0
2018-11-29 11:00:00,36.85,36.95,36.76,36.94,49943.0,32.6187,32.7072,32.539,32.6984,49943.0
2018-11-29 11:30:00,36.95,37.09,36.87,37.09,51604.0,32.7072,32.8311,32.6364,32.8311,51604.0
2018-11-29 12:00:00,37.09,37.12,37.04,37.05,50758.0,32.8311,32.8577,32.7869,32.7957,50758.0
2018-11-29 12:30:00,37.05,37.1,36.9,36.9,108813.0,32.7957,32.84,32.663,32.663,108813.0
2018-11-29 13:00:00,36.91,36.91,36.67,36.71,98143.0,32.6718,32.6718,32.4594,32.4948,98143.0
2018-11-29 13:30:00,36.72,36.79,36.61,36.64,65438.0,32.5036,32.5656,32.4063,32.4328,65438.0
2018-11-29 14:00:00,36.64,36.8,36.64,36.76,110318.0,32.4328,32.5744,32.4328,32.539,110318.0
2018-11-29 14:30:00,36.75,36.81,36.73,36.77,185404.0,32.5302,32.5833,32.5125,32.5479,185404.0
2018-11-29 15:00:00,36.78,36.78,36.54,36.59,116605.0,32.5567,32.5567,32.3443,32.3886,116605.0
2018-11-29 15:30:00,36.58,36.58,36.39,36.4,247524.0,32.3797,32.3797,32.2115,32.2204,247524.0
2018-11-30 09:30:00,36.44,36.78,36.16,36.67,85635.0,32.2558,32.5567,32.0079,32.4594,85635.0
2018-11-30 10:00:00,36.66,36.66,36.41,36.45,116783.0,32.4505,32.4505,32.2292,32.2646,116783.0
2018-11-30 10:30:00,36.45,36.54,36.41,36.48,111169.0,32.2646,32.3443,32.2292,32.2912,111169.0
2018-11-30 11:00:00,36.49,36.51,36.32,36.38,105631.0,32.3,32.3177,32.1496,32.2027,105631.0
2018-11-30 11:30:00,36.37,36.43,36.32,36.41,62053.0,32.1938,32.2469,32.1496,32.2292,62053.0
2018-11-30 12:00:00,36.41,36.42,36.34,36.35,46572.0,32.2292,32.2381,32.1673,32.1761,46572.0
2018-11-30 12:30:00,36.35,36.45,36.35,36.43,45965.0,32.1761,32.2646,32.1761,32.2469,45965.0
2018-11-30 13:00:00,36.43,36.45,36.38,36.4,85454.0,32.2469,32.2646,32.2027,32.2204,85454.0
2018-11-30 13:30:00,36.4,36.53,36.39,36.53,104593.0,32.2204,32.3354,32.2115,32.3354,104593.0
2018-11-30 14:00:00,36.53,36.55,36.33,36.33,109616.0,32.3354,32.3531,32.1584,32.1584,109616.0
2018-11-30 14:30:00,36.34,36.59,36.32,36.54,97976.0,32.1673,32.3886,32.1496,32.3443,97976.0
2018-11-30 15:00:00,36.55,36.65,36.49,36.5,129063.0,32.3531,32.4417,32.3,32.3089,129063.0
2018-11-30 15:30:00,36.51,36.58,36.47,36.53,542051.0,32.3177,32.3797,32.2823,32.3354,542051.0
2018-12-03 09:30:00,36.91,37.19,36.76,36.76,86364.0,32.6718,32.9197,32.539,32.539,86364.0
2018-12-03 10:00:00,36.78,36.8,36.35,36.43,104164.0,32.5567,32.5744,32.1761,32.2469,104164.0
2018-12-03 10:30:00,36.44,36.44,36.06,36.08,125907.0,32.2558,32.2558,31.9194,31.9371,125907.0
2018-12-03 11:00:00,36.09,36.09,35.92,35.97,102418.0,31.946,31.946,31.7955,31.8397,102418.0
2018-12-03 11:30:00,35.97,36.02,35.81,35.87,88083.0,31.8397,31.884,31.6981,31.7512,88083.0
2018-12-03 12:00:00,35.87,36.01,35.79,36.0,72615.0,31.7512,31.8752,31.6804,31.8663,72615.0
2018-12-03 12:30:00,36.01,36.07,35.93,35.95,69808.0,31.8752,31.9283,31.8043,31.822,69808.0
2018-12-03 13:00:00,35.96,36.05,35.96,36.03,77904.0,31.8309,31.9106,31.8309,31.8929,77904.0
2018-12-03 13:30:00,36.02,36.02,35.84,35.89,85133.0,31.884,31.884,31.7247,31.7689,85133.0
2018-12-03 14:00:00,35.89,36.03,35.82,36.02,97598.0,31.7689,31.8929,31.707,31.884,97598.0
2018-12-03 14:30:00,36.03,36.23,36.02,36.19,110686.0,31.8929,32.0699,31.884,32.0345,110686.0
2018-12-03 15:00:00,36.19,36.25,36.13,36.23,112318.0,32.0345,32.0876,31.9814,32.0699,112318.0
2018-12-03 15:30:00,36.23,36.26,36.16,36.23,276710.0,32.0699,32.0964,32.0079,32.0699,276710.0
2018-12-04 09:30:00,36.08,36.23,35.54,35.6,58113.0,31.9371,32.0699,31.4591,31.5122,58113.0
2018-12-04 10:00:00,35.59,35.59,35.22,35.35,104102.0,31.5034,31.5034,31.1759,31.2909,104102.0
2018-12-04 10:30:00,35.37,35.53,35.28,35.47,223404.0,31.3086,31.4503,31.229,31.3972,223404.0
2018-12-04 11:00:00,35.46,35.52,35.27,35.29,96740.0,31.3883,31.4414,31.2201,31.2378,96740.0
2018-12-04 11:30:00,35.29,35.42,35.27,35.32,81195.0,31.2378,31.3529,31.2201,31.2644,81195.0
2018-12-04 12:00:00,35.32,35.37,34.93,34.93,96815.0,31.2644,31.3086,30.9192,30.9192,96815.0
2018-12-04 12:30:00,34.92,35.05,34.85,34.95,71332.0,30.9103,31.0254,30.8484,30.9369,71332.0
2018-12-04 13:00:00,34.95,34.97,34.62,34.69,76759.0,30.9369,30.9546,30.6448,30.7067,76759.0
2018-12-04 13:30:00,34.69,34.96,34.61,34.91,103921.0,30.7067,30.9457,30.6359,30.9015,103921.0
2018-12-04 14:00:00,34.89,35.0,34.7,34.71,280432.0,30.8838,30.9811,30.7156,30.7244,280432.0
2018-12-04 14:30:00,34.72,35.02,34.71,34.83,163047.0,30.7333,30.9988,30.7244,30.8306,163047.0
2018-12-04 15:00:00,34.83,34.83,34.66,34.69,136623.0,30.8306,30.8306,30.6802,30.7067,136623.0
2018-12-04 15:30:00,34.69,34.81,34.66,34.81,465187.0,30.7067,30.8129,30.6802,30.8129,465187.0
2018-12-06 09:30:00,34.16,34.6,33.91,33.97,191044.0,30.3763,30.7675,30.154,30.2073,191044.0
2018-12-06 10:00:00,33.97,34.28,33.96,34.07,154092.0,30.2073,30.483,30.1984,30.2963,154092.0
2018-12-06 10:30:00,34.07,34.15,33.93,33.97,172742.0,30.2963,30.3674,30.1718,30.2073,172742.0
2018-12-06 11:00:00,33.97,34.04,33.85,33.93,125317.0,30.2073,30.2696,30.1006,30.1718,125317.0
2018-12-06 11:30:00,33.94,34.2,33.92,34.12,127449.0,30.1807,30.4119,30.1629,30.3407,127449.0
2018-12-06 12:00:00,34.1,34.32,34.08,34.32,89639.0,30.3229,30.5186,30.3051,30.5186,89639.0
2018-12-06 12:30:00,34.33,34.44,34.25,34.4,93545.0,30.5275,30.6253,30.4563,30.5897,93545.0
2018-12-06 13:00:00,34.39,34.45,34.2,34.22,237450.0,30.5808,30.6342,30.4119,30.4296,237450.0
2018-12-06 13:30:00,34.2,34.45,34.17,34.45,121382.0,30.4119,30.6342,30.3852,30.6342,121382.0
2018-12-06 14:00:00,34.45,34.55,34.25,34.43,114310.0,30.6342,30.7231,30.4563,30.6164,114310.0
2018-12-06 14:30:00,34.43,34.62,34.34,34.56,211187.0,30.6164,30.7853,30.5363,30.732,211187.0
2018-12-06 15:00:00,34.57,34.69,34.53,34.62,114807.0,30.7409,30.8476,30.7053,30.7853,114807.0
2018-12-06 15:30:00,34.61,34.94,34.59,34.89,384025.0,30.7764,31.0699,30.7587,31.0254,384025.0
2018-12-07 09:30:00,34.84,35.11,34.81,34.85,78659.0,30.981,31.2211,30.9543,30.9899,78659.0
2018-12-07 10:00:00,34.87,34.93,34.6,34.63,124915.0,31.0076,31.061,30.7675,30.7942,124915.0
2018-12-07 10:30:00,34.63,34.77,34.53,34.77,69601.0,30.7942,30.9187,30.7053,30.9187,69601.0
2018-12-07 11:00:00,34.76,34.81,34.47,34.52,81511.0,30.9098,30.9543,30.6519,30.6964,81511.0
2018-12-07 11:30:00,34.52,34.57,34.38,34.4,99339.0,30.6964,30.7409,30.5719,30.5897,99339.0
2018-12-07 12:00:00,34.4,34.54,34.31,34.31,220818.0,30.5897,30.7142,30.5097,30.5097,220818.0
2018-12-07 12:30:00,34.32,34.41,34.16,34.38,41430.0,30.5186,30.5986,30.3763,30.5719,41430.0
2018-12-07 13:00:00,34.37,34.51,34.29,34.36,142808.0,30.563,30.6875,30.4919,30.5541,142808.0
2018-12-07 13:30:00,34.35,34.35,34.21,34.22,75340.0,30.5452,30.5452,30.4207,30.4296,75340.0
2018-12-07 14:00:00,34.22,34.31,34.04,34.27,80457.0,30.4296,30.5097,30.2696,30.4741,80457.0
2018-12-07 14:30:00,34.28,34.29,34.08,34.12,111114.0,30.483,30.4919,30.3051,30.3407,111114.0
2018-12-07 15:00:00,34.11,34.25,34.08,34.19,110229.0,30.3318,30.4563,30.3051,30.403,110229.0
2018-12-07 15:30:00,34.18,34.39,34.16,34.35,426813.0,30.3941,30.5808,30.3763,30.5452,426813.0
2018-12-10 09:30:00,34.37,34.6,34.08,34.29,115594.0,30.563,30.7675,30.3051,30.4919,115594.0
2018-12-10 10:00:00,34.26,34.68,34.19,34.57,123292.0,30.4652,30.8387,30.403,30.7409,123292.0
2018-12-10 10:30:00,34.54,34.59,34.26,34.37,77353.0,30.7142,30.7587,30.4652,30.563,77353.0
2018-12-10 11:00:00,34.39,34.39,33.93,34.05,255545.0,30.5808,30.5808,30.1718,30.2785,255545.0
2018-12-10 11:30:00,34.05,34.3,34.0,34.12,68716.0,30.2785,30.5008,30.234,30.3407,68716.0
2018-12-10 12:00:00,34.15,34.31,34.09,34.16,70732.0,30.3674,30.5097,30.314,30.3763,70732.0
2018-12-10 12:30:00,34.16,34.48,34.14,34.39,60628.0,30.3763,30.6608,30.3585,30.5808,60628.0
2018-12-10 13:00:00,34.39,34.45,34.23,34.25,55197.0,30.5808,30.6342,30.4385,30.4563,55197.0
2018-12-10 13:30:00,34.26,34.37,34.24,34.28,54438.0,30.4652,30.563,30.4474,30.483,54438.0
2018-12-10 14:00:00,34.28,34.29,33.98,34.02,78260.0,30.483,30.4919,30.2162,30.2518,78260.0
2018-12-10 14:30:00,34.05,34.17,33.92,33.95,126975.0,30.2785,30.3852,30.1629,30.1895,126975.0
2018-12-10 15:00:00,33.95,34.05,33.91,34.04,81224.0,30.1895,30.2785,30.154,30.2696,81224.0
2018-12-10 15:30:00,34.04,34.27,34.04,34.04,362393.0,30.2696,30.4741,30.2696,30.2696,362393.0
2018-12-11 09:30:00,34.56,34.74,34.25,34.33,94796.0,30.732,30.892,30.4563,30.5275,94796.0
2018-12-11 10:00:00,34.34,34.63,34.33,34.46,229016.0,30.5363,30.7942,30.5275,30.6431,229016.0
2018-12-11 10:30:00,34.45,34.49,34.2,34.3,105293.0,30.6342,30.6697,30.4119,30.5008,105293.0
2018-12-11 11:00:00,34.3,34.38,34.14,34.23,98216.0,30.5008,30.5719,30.3585,30.4385,98216.0
2018-12-11 11:30:00,34.22,34.23,34.07,34.15,66044.0,30.4296,30.4385,30.2963,30.3674,66044.0
2018-12-11 12:00:00,34.15,34.15,33.95,34.01,50994.0,30.3674,30.3674,30.1895,30.2429,50994.0
2018-12-11 12:30:00,33.99,34.04,33.92,33.95,77032.0,30.2251,30.2696,30.1629,30.1895,77032.0
2018-12-11 13:00:00,33.94,34.03,33.87,33.94,62639.0,30.1807,30.2607,30.1184,30.1807,62639.0
2018-12-11 13:30:00,33.92,33.95,33.72,33.78,69706.0,30.1629,30.1895,29.985,30.0384,69706.0
2018-12-11 14:00:00,33.77,33.97,33.71,33.95,86494.0,30.0295,30.2073,29.9761,30.1895,86494.0
2018-12-11 14:30:00,33.95,34.02,33.9,33.98,103129.0,30.1895,30.2518,30.1451,30.2162,103129.0
2018-12-11 15:00:00,33.98,34.14,33.87,34.02,117445.0,30.2162,30.3585,30.1184,30.2518,117445.0
2018-12-11 15:30:00,34.02,34.13,33.81,33.85,340660.0,30.2518,30.3496,30.0651,30.1006,340660.0
2018-12-12 09:30:00,34.33,34.46,33.85,33.91,134994.0,30.5275,30.6431,30.1006,30.154,134994.0
2018-12-12 10:00:00,33.91,33.96,33.72,33.83,180711.0,30.154,30.1984,29.985,30.0828,180711.0
2018-12-12 10:30:00,33.83,34.04,33.65,34.02,142064.0,30.0828,30.2696,29.9228,30.2518,142064.0
2018-12-12 11:00:00,34.02,34.14,33.99,33.99,85787.0,30.2518,30.3585,30.2251,30.2251,85787.0
2018-12-12 11:30:00,34.0,34.03,33.86,33.97,75819.0,30.234,30.2607,30.1095,30.2073,75819.0
2018-12-12 12:00:00,33.99,34.07,33.97,34.06,91952.0,30.2251,30.2963,30.2073,30.2874,91952.0
2018-12-12 12:30:00,34.06,34.06,33.86,33.94,69474.0,30.2874,30.2874,30.1095,30.1807,69474.0
2018-12-12 13:00:00,33.93,33.99,33.9,33.98,67757.0,30.1718,30.2251,30.1451,30.2162,67757.0
2018-12-12 13:30:00,33.98,33.98,33.72,33.74,76693.0,30.2162,30.2162,29.985,30.0028,76693.0
2018-12-12 14:00:00,33.75,33.76,33.55,33.57,105175.0,30.0117,30.0206,29.8339,29.8516,105175.0
2018-12-12 14:30:00,33.55,33.61,33.47,33.57,137191.0,29.8339,29.8872,29.7627,29.8516,137191.0
2018-12-12 15:00:00,33.56,33.71,33.53,33.58,477234.0,29.8427,29.9761,29.8161,29.8605,477234.0
2018-12-12 15:30:00,33.59,33.68,33.44,33.47,471198.0,29.8694,29.9495,29.736,29.7627,471198.0
2018-12-13 09:30:00,33.56,33.64,33.14,33.18,62771.0,29.8427,29.9139,29.4693,29.5048,62771.0
2018-12-13 10:00:00,33.17,33.53,33.15,33.34,73002.0,29.4959,29.8161,29.4782,29.6471,73002.0
2018-12-13 10:30:00,33.32,33.38,33.15,33.23,115494.0,29.6293,29.6827,29.4782,29.5493,115494.0
2018-12-13 11:00:00,33.23,33.27,33.03,33.03,89841.0,29.5493,29.5849,29.3714,29.3714,89841.0
2018-12-13 11:30:00,33.03,33.2,33.0,33.09,87913.0,29.3714,29.5226,29.3448,29.4248,87913.0
2018-12-13 12:00:00,33.09,33.12,32.69,32.7,143808.0,29.4248,29.4515,29.0691,29.078,143808.0
2018-12-13 12:30:00,32.7,32.8,32.62,32.66,113037.0,29.078,29.1669,29.0069,29.0424,113037.0
2018-12-13 13:00:00,32.67,32.69,32.57,32.64,81551.0,29.0513,29.0691,28.9624,29.0246,81551.0
2018-12-13 13:30:00,32.65,32.72,32.58,32.59,94062.0,29.0335,29.0958,28.9713,28.9802,94062.0
2018-12-13 14:00:00,32.6,32.62,32.44,32.52,98030.0,28.9891,29.0069,28.8468,28.9179,98030.0
2018-12-13 14:30:00,32.53,32.54,32.41,32.48,76900.0,28.9268,28.9357,28.8201,28.8824,76900.0
2018-12-13 15:00:00,32.48,32.49,32.38,32.41,142090.0,28.8824,28.8913,28.7934,28.8201,142090.0
2018-12-13 15:30:00,32.4,32.48,32.33,32.4,446670.0,28.8112,28.8824,28.749,28.8112,446670.0
2018-12-14 09:30:00,34.29,35.19,33.96,34.17,984893.0,30.4919,31.2922,30.1984,30.3852,984893.0
2018-12-14 10:00:00,34.15,34.61,33.65,34.48,389785.0,30.3674,30.7764,29.9228,30.6608,389785.0
2018-12-14 10:30:00,34.5,34.51,33.72,33.76,204905.0,30.6786,30.6875,29.985,30.0206,204905.0
2018-12-14 11:00:00,33.78,34.1,33.74,33.97,113430.0,30.0384,30.3229,30.0028,30.2073,113430.0
2018-12-14 11:30:00,33.97,34.02,33.76,33.91,116970.0,30.2073,30.2518,30.0206,30.154,116970.0
2018-12-14 12:00:00,33.92,34.02,33.68,33.83,239499.0,30.1629,30.2518,29.9495,30.0828,239499.0
2018-12-14 12:30:00,33.84,33.93,33.76,33.8,175781.0,30.0917,30.1718,30.0206,30.0562,175781.0
2018-12-14 13:00:00,33.8,33.85,33.76,33.81,96485.0,30.0562,30.1006,30.0206,30.0651,96485.0
2018-12-14 13:30:00,33.8,33.88,33.73,33.8,112685.0,30.0562,30.1273,29.9939,30.0562,112685.0
2018-12-14 14:00:00,33.8,33.82,33.56,33.67,126839.0,30.0562,30.0739,29.8427,29.9406,126839.0
2018-12-14 14:30:00,33.66,33.67,33.48,33.64,133414.0,29.9317,29.9406,29.7716,29.9139,133414.0
2018-12-14 15:00:00,33.64,33.84,33.52,33.79,284261.0,29.9139,30.0917,29.8072,30.0473,284261.0
2018-12-14 15:30:00,33.79,34.01,33.61,33.94,932963.0,30.0473,30.2429,29.8872,30.1807,932963.0
2018-12-17 09:30:00,33.42,33.47,32.84,33.23,249512.0,29.7182,29.7627,29.2025,29.5493,249512.0
2018-12-17 10:00:00,33.22,33.96,33.17,33.95,193285.0,29.5404,30.1984,29.4959,30.1895,193285.0
2018-12-17 10:30:00,33.94,34.04,33.6,33.72,136735.0,30.1807,30.2696,29.8783,29.985,136735.0
2018-12-17 11:00:00,33.72,33.9,33.68,33.77,133127.0,29.985,30.1451,29.9495,30.0295,133127.0
2018-12-17 11:30:00,33.77,33.87,33.7,33.73,144734.0,30.0295,30.1184,29.9672,29.9939,144734.0
2018-12-17 12:00:00,33.72,33.8,33.34,33.39,120705.0,29.985,30.0562,29.6471,29.6916,120705.0
2018-12-17 12:30:00,33.38,33.43,33.24,33.29,157327.0,29.6827,29.7271,29.5582,29.6026,157327.0
2018-12-17 13:00:00,33.28,33.4,33.22,33.38,125340.0,29.5938,29.7005,29.5404,29.6827,125340.0
2018-12-17 13:30:00,33.37,33.47,33.33,33.35,193858.0,29.6738,29.7627,29.6382,29.656,193858.0
2018-12-17 14:00:00,33.35,33.77,33.25,33.62,256630.0,29.656,30.0295,29.5671,29.8961,256630.0
2018-12-17 14:30:00,33.62,33.76,33.54,33.6,115949.0,29.8961,30.0206,29.825,29.8783,115949.0
2018-12-17 15:00:00,33.59,33.73,33.54,33.65,350067.0,29.8694,29.9939,29.825,29.9228,350067.0
2018-12-17 15:30:00,33.64,33.87,33.56,33.8,652001.0,29.9139,30.1184,29.8427,30.0562,652001.0
2018-12-18 09:30:00,34.53,34.78,34.31,34.75,143246.0,30.7053,30.9276,30.5097,30.9009,143246.0
2018-12-18 10:00:00,34.75,34.75,34.22,34.25,112084.0,30.9009,30.9009,30.4296,30.4563,112084.0
2018-12-18 10:30:00,34.26,34.38,34.2,34.31,130257.0,30.4652,30.5719,30.4119,30.5097,130257.0
2018-12-18 11:00:00,34.31,34.42,34.13,34.42,108295.0,30.5097,30.6075,30.3496,30.6075,108295.0
2018-12-18 11:30:00,34.43,34.47,34.21,34.22,201671.0,30.6164,30.6519,30.4207,30.4296,201671.0
2018-12-18 12:00:00,34.21,34.33,34.19,34.27,102805.0,30.4207,30.5275,30.403,30.4741,102805.0
2018-12-18 12:30:00,34.28,34.32,34.1,34.13,75112.0,30.483,30.5186,30.3229,30.3496,75112.0
2018-12-18 13:00:00,34.14,34.2,34.11,34.19,71016.0,30.3585,30.4119,30.3318,30.403,71016.0
2018-12-18 13:30:00,34.19,34.26,34.16,34.22,79514.0,30.403,30.4652,30.3763,30.4296,79514.0
2018-12-18 14:00:00,34.21,34.32,34.15,34.18,96301.0,30.4207,30.5186,30.3674,30.3941,96301.0
2018-12-18 14:30:00,34.19,34.19,33.85,33.87,142151.0,30.403,30.403,30.1006,30.1184,142151.0
2018-12-18 15:00:00,33.88,33.97,33.82,33.85,210095.0,30.1273,30.2073,30.0739,30.1006,210095.0
2018-12-18 15:30:00,33.86,34.11,33.85,33.96,550360.0,30.1095,30.3318,30.1006,30.1984,550360.0
2018-12-19 09:30:00,34.1,35.24,34.1,35.03,209696.0,30.3229,31.3367,30.3229,31.1499,209696.0
2018-12-19 10:00:00,35.0,35.22,34.84,35.03,178384.0,31.1232,31.3189,30.981,31.1499,178384.0
2018-12-19 10:30:00,35.04,35.4,35.02,35.39,255397.0,31.1588,31.4789,31.141,31.47,255397.0
2018-12-19 11:00:00,35.41,35.42,35.16,35.29,217954.0,31.4878,31.4967,31.2655,31.3811,217954.0
2018-12-19 11:30:00,35.27,35.3,35.19,35.26,112226.0,31.3633,31.39,31.2922,31.3544,112226.0
2018-12-19 12:00:00,35.25,35.28,35.21,35.24,103439.0,31.3456,31.3722,31.31,31.3367,103439.0
2018-12-19 12:30:00,35.23,35.67,35.23,35.38,321766.0,31.3278,31.719,31.3278,31.4612,321766.0
2018-12-19 13:00:00,35.38,35.39,35.21,35.25,305985.0,31.4612,31.47,31.31,31.3456,305985.0
2018-12-19 13:30:00,35.25,35.54,35.22,35.52,114289.0,31.3456,31.6034,31.3189,31.5856,114289.0
2018-12-19 14:00:00,35.55,35.55,34.99,35.21,246127.0,31.6123,31.6123,31.1143,31.31,246127.0
2018-12-19 14:30:00,35.21,35.29,34.63,34.89,225315.0,31.31,31.3811,30.7942,31.0254,225315.0
2018-12-19 15:00:00,34.87,34.9,34.37,34.52,289960.0,31.0076,31.0343,30.563,30.6964,289960.0
2018-12-19 15:30:00,34.52,34.73,34.52,34.66,423595.0,30.6964,30.8831,30.6964,30.8209,423595.0
2018-12-20 09:30:00,34.52,34.71,34.21,34.68,179656.0,30.6964,30.8654,30.4207,30.8387,179656.0
2018-12-20 10:00:00,34.66,34.86,34.48,34.75,127301.0,30.8209,30.9987,30.6608,30.9009,127301.0
2018-12-20 10:30:00,34.72,35.06,34.72,34.9,128178.0,30.8743,31.1766,30.8743,31.0343,128178.0
2018-12-20 11:00:00,34.9,34.92,34.76,34.8,116669.0,31.0343,31.0521,30.9098,30.9454,116669.0
2018-12-20 11:30:00,34.79,34.81,34.48,34.57,117740.0,30.9365,30.9543,30.6608,30.7409,117740.0
2018-12-20 12:00:00,34.58,34.88,34.46,34.88,207370.0,30.7498,31.0165,30.6431,31.0165,207370.0
2018-12-20 12:30:00,34.85,34.87,34.56,34.64,82596.0,30.9899,31.0076,30.732,30.8031,82596.0
2018-12-20 13:00:00,34.62,34.69,34.45,34.61,295100.0,30.7853,30.8476,30.6342,30.7764,295100.0
2018-12-20 13:30:00,34.6,34.7,34.54,34.55,268066.0,30.7675,30.8565,30.7142,30.7231,268066.0
2018-12-20 14:00:00,34.56,34.64,34.34,34.64,320201.0,30.732,30.8031,30.5363,30.8031,320201.0
2018-12-20 14:30:00,34.64,34.85,34.54,34.65,133254.0,30.8031,30.9899,30.7142,30.812,133254.0
2018-12-20 15:00:00,34.65,34.72,34.41,34.52,166710.0,30.812,30.8743,30.5986,30.6964,166710.0
2018-12-20 15:30:00,34.52,34.6,34.25,34.35,426525.0,30.6964,30.7675,30.4563,30.5452,426525.0
2018-12-21 09:30:00,34.39,34.74,34.3,34.67,406339.0,30.5808,30.892,30.5008,30.8298,406339.0
2018-12-21 10:00:00,34.69,35.3,34.66,34.99,112431.0,30.8476,31.39,30.8209,31.1143,112431.0
2018-12-21 10:30:00,34.98,35.06,34.72,34.75,109773.0,31.1055,31.1766,30.8743,30.9009,109773.0
2018-12-21 11:00:00,34.72,34.77,34.52,34.69,373112.0,30.8743,30.9187,30.6964,30.8476,373112.0
2018-12-21 11:30:00,34.69,34.76,34.59,34.63,58934.0,30.8476,30.9098,30.7587,30.7942,58934.0
2018-12-21 12:00:00,34.6,34.69,34.42,34.47,118595.0,30.7675,30.8476,30.6075,30.6519,118595.0
2018-12-21 12:30:00,34.47,34.55,34.31,34.33,98444.0,30.6519,30.7231,30.5097,30.5275,98444.0
2018-12-21 13:00:00,34.35,34.47,34.27,34.4,52449.0,30.5452,30.6519,30.4741,30.5897,52449.0
2018-12-21 13:30:00,34.39,34.53,34.31,34.38,55192.0,30.5808,30.7053,30.5097,30.5719,55192.0
2018-12-21 14:00:00,34.37,34.47,34.29,34.4,73519.0,30.563,30.6519,30.4919,30.5897,73519.0
2018-12-21 14:30:00,34.4,34.43,34.11,34.12,120572.0,30.5897,30.6164,30.3318,30.3407,120572.0
2018-12-21 15:00:00,34.13,34.14,33.78,33.8,180008.0,30.3496,30.3585,30.0384,30.0562,180008.0
2018-12-21 15:30:00,33.8,33.87,33.63,33.64,442292.0,30.0562,30.1184,29.905,29.9139,442292.0
2018-12-24 09:30:00,33.54,33.59,32.92,32.98,81517.0,29.825,29.8694,29.2736,29.327,81517.0
2018-12-24 10:00:00,32.97,33.28,32.82,33.23,76537.0,29.3181,29.5938,29.1847,29.5493,76537.0
2018-12-24 10:30:00,33.26,33.57,33.25,33.38,69615.0,29.576,29.8516,29.5671,29.6827,69615.0
2018-12-24 11:00:00,33.39,33.53,33.11,33.15,77530.0,29.6916,29.8161,29.4426,29.4782,77530.0
2018-12-24 11:30:00,33.16,33.24,32.98,33.03,53217.0,29.487,29.5582,29.327,29.3714,53217.0
2018-12-24 12:00:00,33.04,33.17,32.98,33.14,62026.0,29.3803,29.4959,29.327,29.4693,62026.0
2018-12-24 12:30:00,33.15,33.21,33.0,33.03,178976.0,29.4782,29.5315,29.3448,29.3714,178976.0
2018-12-26 09:30:00,33.08,33.12,32.87,33.0,45875.0,29.4159,29.4515,29.2292,29.3448,45875.0
2018-12-26 10:00:00,32.99,33.08,32.77,32.93,36764.0,29.3359,29.4159,29.1402,29.2825,36764.0
2018-12-26 10:30:00,32.92,33.03,32.85,32.89,43813.0,29.2736,29.3714,29.2114,29.247,43813.0
2018-12-26 11:00:00,32.9,33.16,32.89,33.11,61987.0,29.2558,29.487,29.247,29.4426,61987.0
2018-12-26 11:30:00,33.09,33.15,33.03,33.05,95997.0,29.4248,29.4782,29.3714,29.3892,95997.0
2018-12-26 12:00:00,33.06,33.26,33.03,33.15,58427.0,29.3981,29.576,29.3714,29.4782,58427.0
2018-12-26 12:30:00,33.11,33.31,33.08,33.27,48449.0,29.4426,29.6204,29.4159,29.5849,48449.0
2018-12-26 13:00:00,33.28,33.32,32.99,33.01,71435.0,29.5938,29.6293,29.3359,29.3537,71435.0
2018-12-26 13:30:00,33.01,33.29,32.96,33.27,47910.0,29.3537,29.6026,29.3092,29.5849,47910.0
2018-12-26 14:00:00,33.31,33.35,33.16,33.21,75163.0,29.6204,29.656,29.487,29.5315,75163.0
2018-12-26 14:30:00,33.22,33.41,33.19,33.41,86583.0,29.5404,29.7094,29.5137,29.7094,86583.0
2018-12-26 15:00:00,33.41,33.85,33.37,33.82,178610.0,29.7094,30.1006,29.6738,30.0739,178610.0
2018-12-26 15:30:00,33.81,34.15,33.68,34.14,343373.0,30.0651,30.3674,29.9495,30.3585,343373.0
2018-12-27 09:30:00,33.63,33.91,33.25,33.38,100239.0,29.905,30.154,29.5671,29.6827,100239.0
2018-12-27 10:00:00,33.38,33.61,33.31,33.57,55639.0,29.6827,29.8872,29.6204,29.8516,55639.0
2018-12-27 10:30:00,33.55,33.7,33.36,33.43,79498.0,29.8339,29.9672,29.6649,29.7271,79498.0
2018-12-27 11:00:00,33.42,33.72,33.39,33.68,66355.0,29.7182,29.985,29.6916,29.9495,66355.0
2018-12-27 11:30:00,33.68,33.82,33.62,33.76,76614.0,29.9495,30.0739,29.8961,30.0206,76614.0
2018-12-27 12:00:00,33.75,34.04,33.67,33.87,96660.0,30.0117,30.2696,29.9406,30.1184,96660.0
2018-12-27 12:30:00,33.87,33.92,33.75,33.89,68076.0,30.1184,30.1629,30.0117,30.1362,68076.0
2018-12-27 13:00:00,33.88,33.95,33.64,33.64,80206.0,30.1273,30.1895,29.9139,29.9139,80206.0
2018-12-27 13:30:00,33.63,33.73,33.46,33.57,50144.0,29.905,29.9939,29.7538,29.8516,50144.0
2018-12-27 14:00:00,33.57,33.62,33.39,33.49,73187.0,29.8516,29.8961,29.6916,29.7805,73187.0
2018-12-27 14:30:00,33.5,33.8,33.43,33.73,44826.0,29.7894,30.0562,29.7271,29.9939,44826.0
2018-12-27 15:00:00,33.74,34.04,33.61,34.02,112810.0,30.0028,30.2696,29.8872,30.2518,112810.0
2018-12-27 15:30:00,34.03,34.61,33.94,34.59,361487.0,30.2607,30.7764,30.1807,30.7587,361487.0
2018-12-28 09:30:00,34.73,34.89,34.39,34.71,70696.0,30.8831,31.0254,30.5808,30.8654,70696.0
2018-12-28 10:00:00,34.71,34.73,34.29,34.31,50745.0,30.8654,30.8831,30.4919,30.5097,50745.0
2018-12-28 10:30:00,34.31,34.48,34.17,34.4,80408.0,30.5097,30.6608,30.3852,30.5897,80408.0
2018-12-28 11:00:00,34.4,34.4,34.27,34.32,70518.0,30.5897,30.5897,30.4741,30.5186,70518.0
2018-12-28 11:30:00,34.33,34.46,34.31,34.35,57962.0,30.5275,30.6431,30.5097,30.5452,57962.0
2018-12-28 12:00:00,34.36,34.44,34.29,34.38,91261.0,30.5541,30.6253,30.4919,30.5719,91261.0
2018-12-28 12:30:00,34.39,34.45,34.34,34.36,110540.0,30.5808,30.6342,30.5363,30.5541,110540.0
2018-12-28 13:00:00,34.37,34.45,34.24,34.29,75711.0,30.563,30.6342,30.4474,30.4919,75711.0
2018-12-28 13:30:00,34.3,34.45,34.23,34.38,52015.0,30.5008,30.6342,30.4385,30.5719,52015.0
2018-12-28 14:00:00,34.39,34.66,34.39,34.51,64054.0,30.5808,30.8209,30.5808,30.6875,64054.0
2018-12-28 14:30:00,34.51,34.74,34.5,34.68,55459.0,30.6875,30.892,30.6786,30.8387,55459.0
2018-12-28 15:00:00,34.68,34.7,34.18,34.26,71746.0,30.8387,30.8565,30.3941,30.4652,71746.0
2018-12-28 15:30:00,34.25,34.32,34.11,34.21,222408.0,30.4563,30.5186,30.3318,30.4207,222408.0
2018-12-31 09:30:00,34.24,34.73,34.24,34.72,42674.0,30.4474,30.8831,30.4474,30.8743,42674.0
2018-12-31 10:00:00,34.72,34.75,34.54,34.58,31849.0,30.8743,30.9009,30.7142,30.7498,31849.0
2018-12-31 10:30:00,34.58,34.66,34.41,34.54,34069.0,30.7498,30.8209,30.5986,30.7142,34069.0
2018-12-31 11:00:00,34.55,34.71,34.48,34.71,33740.0,30.7231,30.8654,30.6608,30.8654,33740.0
2018-12-31 11:30:00,34.7,34.72,34.46,34.72,30706.0,30.8565,30.8743,30.6431,30.8743,30706.0
2018-12-31 12:00:00,34.72,34.75,34.63,34.74,34482.0,30.8743,30.9009,30.7942,30.892,34482.0
2018-12-31 12:30:00,34.75,34.85,34.72,34.84,31477.0,30.9009,30.9899,30.8743,30.981,31477.0
2018-12-31 13:00:00,34.83,34.85,34.73,34.79,29533.0,30.9721,30.9899,30.8831,30.9365,29533.0
2018-12-31 13:30:00,34.79,34.82,34.56,34.58,45804.0,30.9365,30.9632,30.732,30.7498,45804.0
2018-12-31 14:00:00,34.58,34.69,34.51,34.53,32744.0,30.7498,30.8476,30.6875,30.7053,32744.0
2018-12-31 14:30:00,34.51,34.66,34.42,34.56,35676.0,30.6875,30.8209,30.6075,30.732,35676.0
2018-12-31 15:00:00,34.57,34.71,34.53,34.71,29790.0,30.7409,30.8654,30.7053,30.8654,29790.0
2018-12-31 15:30:00,34.71,34.97,34.66,34.84,309139.0,30.8654,31.0966,30.8209,30.981,309139.0
2019-01-02 09:30:00,34.5,34.83,34.34,34.78,122796.0,30.6786,30.9721,30.5363,30.9276,122796.0
2019-01-02 10:00:00,34.81,34.95,34.74,34.84,57198.0,30.9543,31.0788,30.892,30.981,57198.0
2019-01-02 10:30:00,34.82,34.92,34.52,34.85,67256.0,30.9632,31.0521,30.6964,30.9899,67256.0
2019-01-02 11:00:00,34.85,35.15,34.74,35.08,98339.0,30.9899,31.2566,30.892,31.1944,98339.0
2019-01-02 11:30:00,35.09,35.24,35.04,35.11,184088.0,31.2033,31.3367,31.1588,31.2211,184088.0
2019-01-02 12:00:00,35.1,35.11,34.88,34.95,75111.0,31.2122,31.2211,31.0165,31.0788,75111.0
2019-01-02 12:30:00,34.95,35.11,34.92,35.07,97136.0,31.0788,31.2211,31.0521,31.1855,97136.0
2019-01-02 13:00:00,35.07,35.32,35.06,35.31,69548.0,31.1855,31.4078,31.1766,31.3989,69548.0
2019-01-02 13:30:00,35.31,35.32,35.14,35.28,57708.0,31.3989,31.4078,31.2477,31.3722,57708.0
2019-01-02 14:00:00,35.28,35.29,35.06,35.13,58876.0,31.3722,31.3811,31.1766,31.2388,58876.0
2019-01-02 14:30:00,35.14,35.25,35.07,35.1,80890.0,31.2477,31.3456,31.1855,31.2122,80890.0
2019-01-02 15:00:00,35.11,35.21,35.0,35.18,205893.0,31.2211,31.31,31.1232,31.2833,205893.0
2019-01-02 15:30:00,35.17,35.32,35.09,35.3,393205.0,31.2744,31.4078,31.2033,31.39,393205.0
2019-01-03 09:30:00,35.04,35.06,34.53,34.77,49468.0,31.1588,31.1766,30.7053,30.9187,49468.0
2019-01-03 10:00:00,34.77,34.77,34.51,34.6,86938.0,30.9187,30.9187,30.6875,30.7675,86938.0
2019-01-03 10:30:00,34.58,34.71,34.45,34.65,81857.0,30.7498,30.8654,30.6342,30.812,81857.0
2019-01-03 11:00:00,34.66,35.15,34.61,35.02,66432.0,30.8209,31.2566,30.7764,31.141,66432.0
2019-01-03 11:30:00,35.03,35.44,35.02,35.32,87753.0,31.1499,31.5145,31.141,31.4078,87753.0
2019-01-03 12:00:00,35.29,35.3,35.09,35.24,45712.0,31.3811,31.39,31.2033,31.3367,45712.0
2019-01-03 12:30:00,35.22,35.31,35.04,35.29,48251.0,31.3189,31.3989,31.1588,31.3811,48251.0
2019-01-03 13:00:00,35.29,35.29,34.95,35.09,49350.0,31.3811,31.3811,31.0788,31.2033,49350.0
2019-01-03 13:30:00,35.07,35.3,35.07,35.17,55858.0,31.1855,31.39,31.1855,31.2744,55858.0
2019-01-03 14:00:00,35.16,35.24,35.09,35.23,94659.0,31.2655,31.3367,31.2033,31.3278,94659.0
2019-01-03 14:30:00,35.22,35.27,34.9,34.96,62251.0,31.3189,31.3633,31.0343,31.0877,62251.0
2019-01-03 15:00:00,34.96,35.0,34.79,34.89,82075.0,31.0877,31.1232,30.9365,31.0254,82075.0
2019-01-03 15:30:00,34.88,34.99,34.67,34.73,246348.0,31.0165,31.1143,30.8298,30.8831,246348.0
2019-01-04 09:30:00,35.17,35.39,34.92,35.13,69102.0,31.2744,31.47,31.0521,31.2388,69102.0
2019-01-04 10:00:00,35.15,35.44,35.03,35.43,109887.0,31.2566,31.5145,31.1499,31.5056,109887.0
2019-01-04 10:30:00,35.45,35.56,35.39,35.45,61558.0,31.5234,31.6212,31.47,31.5234,61558.0
2019-01-04 11:00:00,35.46,35.62,35.27,35.32,67793.0,31.5323,31.6746,31.3633,31.4078,67793.0
2019-01-04 11:30:00,35.33,35.55,35.29,35.47,86355.0,31.4167,31.6123,31.3811,31.5412,86355.0
2019-01-04 12:00:00,35.46,35.61,35.39,35.58,60219.0,31.5323,31.6657,31.47,31.639,60219.0
2019-01-04 12:30:00,35.56,35.63,35.51,35.59,42150.0,31.6212,31.6835,31.5768,31.6479,42150.0
2019-01-04 13:00:00,35.59,35.7,35.5,35.51,55575.0,31.6479,31.7457,31.5679,31.5768,55575.0
2019-01-04 13:30:00,35.51,35.59,35.45,35.5,74949.0,31.5768,31.6479,31.5234,31.5679,74949.0
2019-01-04 14:00:00,35.51,35.55,35.41,35.55,62482.0,31.5768,31.6123,31.4878,31.6123,62482.0
2019-01-04 14:30:00,35.55,35.61,35.44,35.46,89773.0,31.6123,31.6657,31.5145,31.5323,89773.0
2019-01-04 15:00:00,35.45,35.59,35.45,35.54,87072.0,31.5234,31.6479,31.5234,31.6034,87072.0
2019-01-04 15:30:00,35.53,35.57,35.44,35.45,318525.0,31.5945,31.6301,31.5145,31.5234,318525.0
2019-01-07 09:30:00,35.47,35.8,35.28,35.39,90781.0,31.5412,31.8346,31.3722,31.47,90781.0
2019-01-07 10:00:00,35.34,35.49,35.22,35.39,139493.0,31.4256,31.559,31.3189,31.47,139493.0
2019-01-07 10:30:00,35.36,35.52,35.31,35.4,88583.0,31.4434,31.5856,31.3989,31.4789,88583.0
2019-01-07 11:00:00,35.41,35.78,35.39,35.76,96129.0,31.4878,31.8168,31.47,31.7991,96129.0
2019-01-07 11:30:00,35.76,35.94,35.67,35.94,75489.0,31.7991,31.9591,31.719,31.9591,75489.0
2019-01-07 12:00:00,35.93,35.97,35.8,35.94,74301.0,31.9502,31.9858,31.8346,31.9591,74301.0
2019-01-07 12:30:00,35.94,36.02,35.88,35.92,42662.0,31.9591,32.0303,31.9058,31.9413,42662.0
2019-01-07 13:00:00,35.93,36.05,35.92,35.99,46096.0,31.9502,32.0569,31.9413,32.0036,46096.0
2019-01-07 13:30:00,35.98,36.06,35.77,35.77,69952.0,31.9947,32.0658,31.808,31.808,69952.0
2019-01-07 14:00:00,35.78,35.86,35.7,35.72,105780.0,31.8168,31.888,31.7457,31.7635,105780.0
2019-01-07 14:30:00,35.71,35.72,35.53,35.54,52366.0,31.7546,31.7635,31.5945,31.6034,52366.0
2019-01-07 15:00:00,35.54,35.74,35.54,35.7,57088.0,31.6034,31.7813,31.6034,31.7457,57088.0
2019-01-07 15:30:00,35.7,35.7,35.55,35.57,162581.0,31.7457,31.7457,31.6123,31.6301,162581.0
2019-01-08 09:30:00,36.0,36.1,35.8,35.92,189358.0,32.0125,32.1014,31.8346,31.9413,189358.0
2019-01-08 10:00:00,35.93,36.06,35.82,35.93,73149.0,31.9502,32.0658,31.8524,31.9502,73149.0
2019-01-08 10:30:00,35.94,36.08,35.83,36.0,52044.0,31.9591,32.0836,31.8613,32.0125,52044.0
2019-01-08 11:00:00,36.01,36.08,35.91,35.98,61341.0,32.0214,32.0836,31.9324,31.9947,61341.0
2019-01-08 11:30:00,35.98,36.13,35.91,36.12,40481.0,31.9947,32.1281,31.9324,32.1192,40481.0
2019-01-08 12:00:00,36.12,36.28,36.11,36.24,32478.0,32.1192,32.2615,32.1103,32.2259,32478.0
2019-01-08 12:30:00,36.25,36.29,36.0,36.09,44690.0,32.2348,32.2704,32.0125,32.0925,44690.0
2019-01-08 13:00:00,36.09,36.17,36.05,36.16,45007.0,32.0925,32.1636,32.0569,32.1548,45007.0
2019-01-08 13:30:00,36.18,36.21,36.08,36.12,137128.0,32.1725,32.1992,32.0836,32.1192,137128.0
2019-01-08 14:00:00,36.11,36.12,35.98,36.01,134788.0,32.1103,32.1192,31.9947,32.0214,134788.0
2019-01-08 14:30:00,36.0,36.13,35.99,36.13,115483.0,32.0125,32.1281,32.0036,32.1281,115483.0
2019-01-08 15:00:00,36.12,36.18,36.01,36.09,67703.0,32.1192,32.1725,32.0214,32.0925,67703.0
2019-01-08 15:30:00,36.1,36.2,36.0,36.06,308731.0,32.1014,32.1903,32.0125,32.0658,308731.0
2019-01-09 09:30:00,35.92,36.16,35.8,35.87,162368.0,31.9413,32.1548,31.8346,31.8969,162368.0
2019-01-09 10:00:00,35.82,36.0,35.79,35.86,109565.0,31.8524,32.0125,31.8257,31.888,109565.0
2019-01-09 10:30:00,35.87,35.87,35.58,35.6,69210.0,31.8969,31.8969,31.639,31.6568,69210.0
2019-01-09 11:00:00,35.62,35.82,35.62,35.81,28295.0,31.6746,31.8524,31.6746,31.8435,28295.0
2019-01-09 11:30:00,35.82,35.83,35.73,35.76,29342.0,31.8524,31.8613,31.7724,31.7991,29342.0
2019-01-09 12:00:00,35.75,35.77,35.65,35.7,47122.0,31.7902,31.808,31.7012,31.7457,47122.0
2019-01-09 12:30:00,35.7,35.73,35.65,35.7,52006.0,31.7457,31.7724,31.7012,31.7457,52006.0
2019-01-09 13:00:00,35.71,35.72,35.43,35.44,173333.0,31.7546,31.7635,31.5056,31.5145,173333.0
2019-01-09 13:30:00,35.45,35.46,35.34,35.41,67989.0,31.5234,31.5323,31.4256,31.4878,67989.0
2019-01-09 14:00:00,35.4,35.63,35.33,35.38,108264.0,31.4789,31.6835,31.4167,31.4612,108264.0
2019-01-09 14:30:00,35.38,35.56,35.37,35.54,56092.0,31.4612,31.6212,31.4523,31.6034,56092.0
2019-01-09 15:00:00,35.52,35.53,35.4,35.43,95991.0,31.5856,31.5945,31.4789,31.5056,95991.0
2019-01-09 15:30:00,35.43,35.46,35.24,35.28,240995.0,31.5056,31.5323,31.3367,31.3722,240995.0
2019-01-10 09:30:00,35.21,35.62,35.2,35.54,122862.0,31.31,31.6746,31.3011,31.6034,122862.0
2019-01-10 10:00:00,35.54,35.87,35.53,35.84,50088.0,31.6034,31.8969,31.5945,31.8702,50088.0
2019-01-10 10:30:00,35.84,35.94,35.77,35.91,27488.0,31.8702,31.9591,31.808,31.9324,27488.0
2019-01-10 11:00:00,35.91,36.21,35.88,36.2,39069.0,31.9324,32.1992,31.9058,32.1903,39069.0
2019-01-10 11:30:00,36.2,36.32,36.09,36.14,48807.0,32.1903,32.297,32.0925,32.137,48807.0
2019-01-10 12:00:00,36.12,36.23,36.03,36.21,48289.0,32.1192,32.217,32.0392,32.1992,48289.0
2019-01-10 12:30:00,36.23,36.25,36.14,36.18,20732.0,32.217,32.2348,32.137,32.1725,20732.0
2019-01-10 13:00:00,36.18,36.19,35.93,35.98,41982.0,32.1725,32.1814,31.9502,31.9947,41982.0
2019-01-10 13:30:00,35.99,36.0,35.87,35.97,32858.0,32.0036,32.0125,31.8969,31.9858,32858.0
2019-01-10 14:00:00,36.0,36.23,36.0,36.14,37703.0,32.0125,32.217,32.0125,32.137,37703.0
2019-01-10 14:30:00,36.17,36.18,36.02,36.1,34628.0,32.1636,32.1725,32.0303,32.1014,34628.0
2019-01-10 15:00:00,36.1,36.17,36.06,36.12,85763.0,32.1014,32.1636,32.0658,32.1192,85763.0
2019-01-10 15:30:00,36.11,36.21,36.04,36.07,250776.0,32.1103,32.1992,32.048,32.0747,250776.0
2019-01-11 09:30:00,36.01,36.15,35.81,36.12,39979.0,32.0214,32.1459,31.8435,32.1192,39979.0
2019-01-11 10:00:00,36.1,36.24,36.01,36.13,28569.0,32.1014,32.2259,32.0214,32.1281,28569.0
2019-01-11 10:30:00,36.14,36.46,36.1,36.44,43717.0,32.137,32.4215,32.1014,32.4037,43717.0
2019-01-11 11:00:00,36.44,36.44,36.23,36.4,119840.0,32.4037,32.4037,32.217,32.3682,119840.0
2019-01-11 11:30:00,36.39,36.67,36.38,36.45,132396.0,32.3593,32.6083,32.3504,32.4126,132396.0
2019-01-11 12:00:00,36.45,36.54,36.4,36.52,38020.0,32.4126,32.4927,32.3682,32.4749,38020.0
2019-01-11 12:30:00,36.53,36.59,36.49,36.51,44822.0,32.4838,32.5371,32.4482,32.466,44822.0
2019-01-11 13:00:00,36.5,36.53,36.42,36.43,40250.0,32.4571,32.4838,32.386,32.3948,40250.0
2019-01-11 13:30:00,36.42,36.51,36.39,36.49,24363.0,32.386,32.466,32.3593,32.4482,24363.0
2019-01-11 14:00:00,36.48,36.52,36.42,36.47,32281.0,32.4393,32.4749,32.386,32.4304,32281.0
2019-01-11 14:30:00,36.48,36.73,36.47,36.5,263193.0,32.4393,32.6616,32.4304,32.4571,263193.0
2019-01-11 15:00:00,36.5,36.62,36.5,36.58,43371.0,32.4571,32.5638,32.4571,32.5282,43371.0
2019-01-11 15:30:00,36.59,36.72,36.54,36.57,250027.0,32.5371,32.6527,32.4927,32.5193,250027.0
2019-01-14 09:30:00,36.38,36.45,36.09,36.44,25308.0,32.3504,32.4126,32.0925,32.4037,25308.0
2019-01-14 10:00:00,36.44,36.56,36.34,36.46,34532.0,32.4037,32.5104,32.3148,32.4215,34532.0
2019-01-14 10:30:00,36.46,36.6,36.41,36.58,20391.0,32.4215,32.546,32.3771,32.5282,20391.0
2019-01-14 11:00:00,36.57,36.58,36.33,36.36,34169.0,32.5193,32.5282,32.3059,32.3326,34169.0
2019-01-14 11:30:00,36.36,36.45,36.35,36.38,25450.0,32.3326,32.4126,32.3237,32.3504,25450.0
2019-01-14 12:00:00,36.38,36.62,36.35,36.52,208985.0,32.3504,32.5638,32.3237,32.4749,208985.0
2019-01-14 12:30:00,36.53,36.61,36.52,36.56,14663.0,32.4838,32.5549,32.4749,32.5104,14663.0
2019-01-14 13:00:00,36.55,36.65,36.52,36.6,21636.0,32.5016,32.5905,32.4749,32.546,21636.0
2019-01-14 13:30:00,36.62,36.64,36.57,36.58,27798.0,32.5638,32.5816,32.5193,32.5282,27798.0
2019-01-14 14:00:00,36.59,36.62,36.49,36.52,27973.0,32.5371,32.5638,32.4482,32.4749,27973.0
2019-01-14 14:30:00,36.52,36.59,36.52,36.59,40412.0,32.4749,32.5371,32.4749,32.5371,40412.0
2019-01-14 15:00:00,36.59,36.62,36.52,36.54,62754.0,32.5371,32.5638,32.4749,32.4927,62754.0
2019-01-14 15:30:00,36.55,36.57,36.4,36.46,221523.0,32.5016,32.5193,32.3682,32.4215,221523.0
2019-01-15 09:30:00,36.38,36.55,36.2,36.39,34813.0,32.3504,32.5016,32.1903,32.3593,34813.0
2019-01-15 10:00:00,36.39,36.61,36.38,36.43,101072.0,32.3593,32.5549,32.3504,32.3948,101072.0
2019-01-15 10:30:00,36.42,36.53,36.37,36.49,34172.0,32.386,32.4838,32.3415,32.4482,34172.0
2019-01-15 11:00:00,36.49,36.54,36.45,36.48,26210.0,32.4482,32.4927,32.4126,32.4393,26210.0
2019-01-15 11:30:00,36.45,36.59,36.4,36.57,28345.0,32.4126,32.5371,32.3682,32.5193,28345.0
2019-01-15 12:00:00,36.57,36.69,36.5,36.66,49551.0,32.5193,32.626,32.4571,32.5994,49551.0
2019-01-15 12:30:00,36.66,36.67,36.5,36.55,37220.0,32.5994,32.6083,32.4571,32.5016,37220.0
2019-01-15 13:00:00,36.55,36.59,36.5,36.58,38979.0,32.5016,32.5371,32.4571,32.5282,38979.0
2019-01-15 13:30:00,36.57,36.67,36.57,36.65,26419.0,32.5193,32.6083,32.5193,32.5905,26419.0
2019-01-15 14:00:00,36.65,36.7,36.55,36.55,34606.0,32.5905,32.6349,32.5016,32.5016,34606.0
2019-01-15 14:30:00,36.55,36.61,36.53,36.6,32897.0,32.5016,32.5549,32.4838,32.546,32897.0
2019-01-15 15:00:00,36.59,36.65,36.58,36.63,63813.0,32.5371,32.5905,32.5282,32.5727,63813.0
2019-01-15 15:30:00,36.62,36.67,36.58,36.67,129200.0,32.5638,32.6083,32.5282,32.6083,129200.0
2019-01-16 09:30:00,36.67,36.9,36.56,36.64,66265.0,32.6083,32.8128,32.5104,32.5816,66265.0
2019-01-16 10:00:00,36.63,36.72,36.58,36.64,21677.0,32.5727,32.6527,32.5282,32.5816,21677.0
2019-01-16 10:30:00,36.63,36.81,36.59,36.81,31658.0,32.5727,32.7328,32.5371,32.7328,31658.0
2019-01-16 11:00:00,36.82,36.84,36.7,36.82,21315.0,32.7417,32.7594,32.6349,32.7417,21315.0
2019-01-16 11:30:00,36.82,36.86,36.69,36.74,27874.0,32.7417,32.7772,32.626,32.6705,27874.0
2019-01-16 12:00:00,36.75,36.83,36.62,36.82,172814.0,32.6794,32.7505,32.5638,32.7417,172814.0
2019-01-16 12:30:00,36.82,36.86,36.73,36.74,31345.0,32.7417,32.7772,32.6616,32.6705,31345.0
2019-01-16 13:00:00,36.73,36.8,36.69,36.79,18188.0,32.6616,32.7239,32.626,32.715,18188.0
2019-01-16 13:30:00,36.79,36.84,36.77,36.83,19369.0,32.715,32.7594,32.6972,32.7505,19369.0
2019-01-16 14:00:00,36.83,36.95,36.83,36.94,51080.0,32.7505,32.8573,32.7505,32.8484,51080.0
2019-01-16 14:30:00,36.94,36.95,36.78,36.8,39868.0,32.8484,32.8573,32.7061,32.7239,39868.0
2019-01-16 15:00:00,36.79,36.9,36.75,36.85,82257.0,32.715,32.8128,32.6794,32.7683,82257.0
2019-01-16 15:30:00,36.84,36.86,36.74,36.77,141846.0,32.7594,32.7772,32.6705,32.6972,141846.0
2019-01-17 09:30:00,36.58,37.0,36.58,36.78,54754.0,32.5282,32.9017,32.5282,32.7061,54754.0
2019-01-17 10:00:00,36.78,37.02,36.75,36.95,44357.0,32.7061,32.9195,32.6794,32.8573,44357.0
2019-01-17 10:30:00,36.96,37.07,36.92,37.05,25947.0,32.8661,32.964,32.8306,32.9462,25947.0
2019-01-17 11:00:00,37.07,37.13,37.0,37.09,27357.0,32.964,33.0173,32.9017,32.9817,27357.0
2019-01-17 11:30:00,37.09,37.1,37.01,37.02,23156.0,32.9817,32.9906,32.9106,32.9195,23156.0
2019-01-17 12:00:00,37.02,37.05,36.95,36.97,17811.0,32.9195,32.9462,32.8573,32.875,17811.0
2019-01-17 12:30:00,36.98,37.03,36.94,37.0,22585.0,32.8839,32.9284,32.8484,32.9017,22585.0
2019-01-17 13:00:00,37.0,37.08,36.99,37.06,23857.0,32.9017,32.9729,32.8928,32.9551,23857.0
2019-01-17 13:30:00,37.05,37.13,37.04,37.11,20533.0,32.9462,33.0173,32.9373,32.9995,20533.0
2019-01-17 14:00:00,37.11,37.16,37.08,37.09,34098.0,32.9995,33.044,32.9729,32.9817,34098.0
2019-01-17 14:30:00,37.09,37.44,37.04,37.25,58399.0,32.9817,33.293,32.9373,33.124,58399.0
2019-01-17 15:00:00,37.24,37.24,37.04,37.2,72803.0,33.1151,33.1151,32.9373,33.0796,72803.0
2019-01-17 15:30:00,37.2,37.26,37.09,37.17,188586.0,33.0796,33.1329,32.9817,33.0529,188586.0
2019-01-18 09:30:00,37.3,37.81,37.3,37.75,122382.0,33.1685,33.622,33.1685,33.5686,122382.0
2019-01-18 10:00:00,37.72,38.03,37.71,38.0,80336.0,33.542,33.8176,33.5331,33.7909,80336.0
2019-01-18 10:30:00,37.99,38.14,37.93,38.1,44119.0,33.7821,33.9154,33.7287,33.8799,44119.0
2019-01-18 11:00:00,38.1,38.18,38.04,38.18,57593.0,33.8799,33.951,33.8265,33.951,57593.0
2019-01-18 11:30:00,38.18,38.18,37.98,38.07,61313.0,33.951,33.951,33.7732,33.8532,61313.0
2019-01-18 12:00:00,38.08,38.15,38.05,38.09,30907.0,33.8621,33.9243,33.8354,33.871,30907.0
2019-01-18 12:30:00,38.09,38.09,37.91,37.96,32902.0,33.871,33.871,33.7109,33.7554,32902.0
2019-01-18 13:00:00,37.97,38.01,37.87,37.87,38958.0,33.7643,33.7998,33.6753,33.6753,38958.0
2019-01-18 13:30:00,37.88,37.89,37.79,37.86,30403.0,33.6842,33.6931,33.6042,33.6665,30403.0
2019-01-18 14:00:00,37.86,37.93,37.82,37.84,35625.0,33.6665,33.7287,33.6309,33.6487,35625.0
2019-01-18 14:30:00,37.85,37.85,37.74,37.79,29526.0,33.6576,33.6576,33.5597,33.6042,29526.0
2019-01-18 15:00:00,37.79,37.85,37.7,37.82,90575.0,33.6042,33.6576,33.5242,33.6309,90575.0
2019-01-18 15:30:00,37.82,37.85,37.73,37.74,303135.0,33.6309,33.6576,33.5509,33.5597,303135.0
2019-01-22 09:30:00,37.82,38.05,37.61,37.8,60828.0,33.6309,33.8354,33.4441,33.6131,60828.0
2019-01-22 10:00:00,37.79,37.86,37.65,37.74,35027.0,33.6042,33.6665,33.4797,33.5597,35027.0
2019-01-22 10:30:00,37.78,37.98,37.78,37.9,29096.0,33.5953,33.7732,33.5953,33.702,29096.0
2019-01-22 11:00:00,37.9,38.02,37.88,38.0,36918.0,33.702,33.8087,33.6842,33.7909,36918.0
2019-01-22 11:30:00,38.0,38.09,37.9,37.92,38403.0,33.7909,33.871,33.702,33.7198,38403.0
2019-01-22 12:00:00,37.9,37.96,37.81,37.84,46775.0,33.702,33.7554,33.622,33.6487,46775.0
2019-01-22 12:30:00,37.83,37.83,37.69,37.76,25977.0,33.6398,33.6398,33.5153,33.5775,25977.0
2019-01-22 13:00:00,37.75,37.76,37.63,37.75,38755.0,33.5686,33.5775,33.4619,33.5686,38755.0
2019-01-22 13:30:00,37.75,37.83,37.73,37.77,56032.0,33.5686,33.6398,33.5509,33.5864,56032.0
2019-01-22 14:00:00,37.77,38.02,37.76,37.92,73872.0,33.5864,33.8087,33.5775,33.7198,73872.0
2019-01-22 14:30:00,37.91,37.93,37.75,37.8,106410.0,33.7109,33.7287,33.5686,33.6131,106410.0
2019-01-22 15:00:00,37.8,37.98,37.69,37.98,124216.0,33.6131,33.7732,33.5153,33.7732,124216.0
2019-01-22 15:30:00,37.98,38.11,37.89,38.09,359199.0,33.7732,33.8888,33.6931,33.871,359199.0
2019-01-23 09:30:00,38.36,38.36,37.87,37.89,56863.0,34.1111,34.1111,33.6753,33.6931,56863.0
2019-01-23 10:00:00,37.88,37.89,37.59,37.59,70876.0,33.6842,33.6931,33.4264,33.4264,70876.0
2019-01-23 10:30:00,37.58,37.6,37.29,37.3,72006.0,33.4175,33.4353,33.1596,33.1685,72006.0
2019-01-23 11:00:00,37.3,37.42,37.21,37.27,83355.0,33.1685,33.2752,33.0885,33.1418,83355.0
2019-01-23 11:30:00,37.26,37.28,37.02,37.03,46815.0,33.1329,33.1507,32.9195,32.9284,46815.0
2019-01-23 12:00:00,37.06,37.07,36.91,37.01,50235.0,32.9551,32.964,32.8217,32.9106,50235.0
2019-01-23 12:30:00,37.0,37.14,36.99,37.07,44186.0,32.9017,33.0262,32.8928,32.964,44186.0
2019-01-23 13:00:00,37.06,37.12,36.99,37.04,44203.0,32.9551,33.0084,32.8928,32.9373,44203.0
2019-01-23 13:30:00,37.05,37.14,37.04,37.12,63198.0,32.9462,33.0262,32.9373,33.0084,63198.0
2019-01-23 14:00:00,37.12,37.25,37.12,37.18,48432.0,33.0084,33.124,33.0084,33.0618,48432.0
2019-01-23 14:30:00,37.18,37.18,37.04,37.11,70108.0,33.0618,33.0618,32.9373,32.9995,70108.0
2019-01-23 15:00:00,37.11,37.33,37.1,37.33,72044.0,32.9995,33.1952,32.9906,33.1952,72044.0
2019-01-23 15:30:00,37.33,37.33,37.09,37.17,322929.0,33.1952,33.1952,32.9817,33.0529,322929.0
2019-01-24 09:30:00,37.19,37.36,37.0,37.33,76406.0,33.0707,33.2218,32.9017,33.1952,76406.0
2019-01-24 10:00:00,37.31,37.53,37.3,37.41,59272.0,33.1774,33.373,33.1685,33.2663,59272.0
2019-01-24 10:30:00,37.41,37.41,37.13,37.18,54238.0,33.2663,33.2663,33.0173,33.0618,54238.0
2019-01-24 11:00:00,37.18,37.35,37.17,37.31,35148.0,33.0618,33.2129,33.0529,33.1774,35148.0
2019-01-24 11:30:00,37.31,37.48,37.27,37.47,28806.0,33.1774,33.3285,33.1418,33.3197,28806.0
2019-01-24 12:00:00,37.46,37.46,37.39,37.42,34790.0,33.3108,33.3108,33.2485,33.2752,34790.0
2019-01-24 12:30:00,37.41,37.42,37.29,37.33,32691.0,33.2663,33.2752,33.1596,33.1952,32691.0
2019-01-24 13:00:00,37.33,37.34,37.23,37.28,33521.0,33.1952,33.2041,33.1062,33.1507,33521.0
2019-01-24 13:30:00,37.29,37.4,37.28,37.39,33862.0,33.1596,33.2574,33.1507,33.2485,33862.0
2019-01-24 14:00:00,37.39,37.45,37.35,37.45,34102.0,33.2485,33.3019,33.2129,33.3019,34102.0
2019-01-24 14:30:00,37.44,37.54,37.43,37.52,96471.0,33.293,33.3819,33.2841,33.3641,96471.0
2019-01-24 15:00:00,37.52,37.69,37.5,37.61,204423.0,33.3641,33.5153,33.3463,33.4441,204423.0
2019-01-24 15:30:00,37.61,37.63,37.5,37.53,248244.0,33.4441,33.4619,33.3463,33.373,248244.0
2019-01-25 09:30:00,37.87,38.09,37.87,38.02,22677.0,33.6753,33.871,33.6753,33.8087,22677.0
2019-01-25 10:00:00,38.01,38.28,38.0,38.22,50811.0,33.7998,34.0399,33.7909,33.9866,50811.0
2019-01-25 10:30:00,38.22,38.25,38.1,38.2,42881.0,33.9866,34.0133,33.8799,33.9688,42881.0
2019-01-25 11:00:00,38.2,38.21,38.04,38.12,40995.0,33.9688,33.9777,33.8265,33.8977,40995.0
2019-01-25 11:30:00,38.13,38.22,38.1,38.14,26167.0,33.9065,33.9866,33.8799,33.9154,26167.0
2019-01-25 12:00:00,38.14,38.2,38.1,38.19,40151.0,33.9154,33.9688,33.8799,33.9599,40151.0
2019-01-25 12:30:00,38.19,38.21,38.01,38.12,63208.0,33.9599,33.9777,33.7998,33.8977,63208.0
2019-01-25 13:00:00,38.12,38.13,38.03,38.07,38881.0,33.8977,33.9065,33.8176,33.8532,38881.0
2019-01-25 13:30:00,38.06,38.07,38.0,38.02,39456.0,33.8443,33.8532,33.7909,33.8087,39456.0
2019-01-25 14:00:00,38.02,38.08,37.99,38.01,64423.0,33.8087,33.8621,33.7821,33.7998,64423.0
2019-01-25 14:30:00,38.01,38.11,37.97,38.11,52401.0,33.7998,33.8888,33.7643,33.8888,52401.0
2019-01-25 15:00:00,38.11,38.12,38.05,38.06,95421.0,33.8888,33.8977,33.8354,33.8443,95421.0
2019-01-25 15:30:00,38.07,38.07,37.84,37.89,402634.0,33.8532,33.8532,33.6487,33.6931,402634.0
2019-01-28 09:30:00,37.82,38.17,37.56,37.97,102189.0,33.6309,33.9421,33.3997,33.7643,102189.0
2019-01-28 10:00:00,37.96,38.07,37.83,38.03,75458.0,33.7554,33.8532,33.6398,33.8176,75458.0
2019-01-28 10:30:00,38.03,38.21,38.03,38.15,88047.0,33.8176,33.9777,33.8176,33.9243,88047.0
2019-01-28 11:00:00,38.12,38.2,38.1,38.18,55433.0,33.8977,33.9688,33.8799,33.951,55433.0
2019-01-28 11:30:00,38.18,38.19,37.99,38.0,43662.0,33.951,33.9599,33.7821,33.7909,43662.0
2019-01-28 12:00:00,38.0,38.21,37.98,38.19,57630.0,33.7909,33.9777,33.7732,33.9599,57630.0
2019-01-28 12:30:00,38.19,38.3,38.18,38.25,48254.0,33.9599,34.0577,33.951,34.0133,48254.0
2019-01-28 13:00:00,38.24,38.34,38.17,38.27,52826.0,34.0044,34.0933,33.9421,34.031,52826.0
2019-01-28 13:30:00,38.28,38.38,38.28,38.34,44445.0,34.0399,34.1289,34.0399,34.0933,44445.0
2019-01-28 14:00:00,38.34,38.36,38.18,38.22,44831.0,34.0933,34.1111,33.951,33.9866,44831.0
2019-01-28 14:30:00,38.23,38.31,38.23,38.28,53840.0,33.9955,34.0666,33.9955,34.0399,53840.0
2019-01-28 15:00:00,38.29,38.39,38.22,38.38,85618.0,34.0488,34.1378,33.9866,34.1289,85618.0
2019-01-28 15:30:00,38.38,38.42,38.28,38.31,253616.0,34.1289,34.1644,34.0399,34.0666,253616.0
2019-01-29 09:30:00,38.53,38.6,38.33,38.41,124430.0,34.2622,34.3245,34.0844,34.1555,124430.0
2019-01-29 10:00:00,38.39,38.56,38.22,38.54,99963.0,34.1378,34.2889,33.9866,34.2711,99963.0
2019-01-29 10:30:00,38.54,38.62,38.44,38.48,54154.0,34.2711,34.3423,34.1822,34.2178,54154.0
2019-01-29 11:00:00,38.48,38.58,38.46,38.55,32140.0,34.2178,34.3067,34.2,34.28,32140.0
2019-01-29 11:30:00,38.57,38.67,38.57,38.66,24742.0,34.2978,34.3867,34.2978,34.3778,24742.0
2019-01-29 12:00:00,38.65,38.69,38.55,38.56,46357.0,34.369,34.4045,34.28,34.2889,46357.0
2019-01-29 12:30:00,38.56,38.61,38.53,38.57,32552.0,34.2889,34.3334,34.2622,34.2978,32552.0
2019-01-29 13:00:00,38.55,38.66,38.54,38.66,41091.0,34.28,34.3778,34.2711,34.3778,41091.0
2019-01-29 13:30:00,38.66,38.67,38.6,38.67,60097.0,34.3778,34.3867,34.3245,34.3867,60097.0
2019-01-29 14:00:00,38.66,38.66,38.47,38.49,54218.0,34.3778,34.3778,34.2089,34.2267,54218.0
2019-01-29 14:30:00,38.5,38.52,38.42,38.48,66208.0,34.2356,34.2534,34.1644,34.2178,66208.0
2019-01-29 15:00:00,38.49,38.51,38.45,38.48,80662.0,34.2267,34.2445,34.1911,34.2178,80662.0
2019-01-29 15:30:00,38.49,38.59,38.47,38.54,238650.0,34.2267,34.3156,34.2089,34.2711,238650.0
2019-01-30 09:30:00,38.51,38.68,38.4,38.67,67864.0,34.2445,34.3956,34.1466,34.3867,67864.0
2019-01-30 10:00:00,38.66,38.83,38.57,38.83,51318.0,34.3778,34.529,34.2978,34.529,51318.0
2019-01-30 10:30:00,38.83,38.97,38.82,38.92,64323.0,34.529,34.6535,34.5201,34.609,64323.0
2019-01-30 11:00:00,38.93,39.01,38.81,38.92,106082.0,34.6179,34.6891,34.5112,34.609,106082.0
2019-01-30 11:30:00,38.92,39.0,38.87,38.9,53363.0,34.609,34.6802,34.5646,34.5913,53363.0
2019-01-30 12:00:00,38.91,39.08,38.9,39.04,105665.0,34.6002,34.7513,34.5913,34.7158,105665.0
2019-01-30 12:30:00,39.03,39.12,38.98,39.11,154582.0,34.7069,34.7869,34.6624,34.778,154582.0
2019-01-30 13:00:00,39.1,39.11,38.83,38.92,90209.0,34.7691,34.778,34.529,34.609,90209.0
2019-01-30 13:30:00,38.92,38.92,38.77,38.86,58378.0,34.609,34.609,34.4757,34.5557,58378.0
2019-01-30 14:00:00,38.87,39.28,38.86,39.15,81960.0,34.5646,34.9292,34.5557,34.8136,81960.0
2019-01-30 14:30:00,39.14,39.28,39.09,39.26,119090.0,34.8047,34.9292,34.7602,34.9114,119090.0
2019-01-30 15:00:00,39.25,39.25,39.01,39.05,85992.0,34.9025,34.9025,34.6891,34.7246,85992.0
2019-01-30 15:30:00,39.04,39.18,39.0,39.1,293021.0,34.7158,34.8402,34.6802,34.7691,293021.0
2019-01-31 09:30:00,38.68,38.89,38.46,38.7,117464.0,34.3956,34.5824,34.2,34.4134,117464.0
2019-01-31 10:00:00,38.68,39.07,38.66,39.0,87859.0,34.3956,34.7424,34.3778,34.6802,87859.0
2019-01-31 10:30:00,38.99,39.2,38.95,39.06,61103.0,34.6713,34.858,34.6357,34.7335,61103.0
2019-01-31 11:00:00,39.07,39.22,39.07,39.19,40754.0,34.7424,34.8758,34.7424,34.8491,40754.0
2019-01-31 11:30:00,39.19,39.36,39.19,39.34,68962.0,34.8491,35.0003,34.8491,34.9825,68962.0
2019-01-31 12:00:00,39.33,39.36,39.24,39.27,145502.0,34.9736,35.0003,34.8936,34.9203,145502.0
2019-01-31 12:30:00,39.26,39.28,39.16,39.2,34387.0,34.9114,34.9292,34.8225,34.858,34387.0
2019-01-31 13:00:00,39.2,39.21,39.16,39.18,43028.0,34.858,34.8669,34.8225,34.8402,43028.0
2019-01-31 13:30:00,39.19,39.37,39.15,39.31,62175.0,34.8491,35.0092,34.8136,34.9558,62175.0
2019-01-31 14:00:00,39.31,39.45,39.3,39.38,191746.0,34.9558,35.0803,34.947,35.0181,191746.0
2019-01-31 14:30:00,39.38,39.59,39.38,39.58,99029.0,35.0181,35.2048,35.0181,35.1959,99029.0
2019-01-31 15:00:00,39.58,39.59,39.38,39.43,94326.0,35.1959,35.2048,35.0181,35.0626,94326.0
2019-01-31 15:30:00,39.44,39.57,39.44,39.5,358934.0,35.0714,35.187,35.0714,35.1248,358934.0
2019-02-01 09:30:00,39.67,39.94,39.28,39.88,105929.0,35.276,35.5161,34.9292,35.4627,105929.0
2019-02-01 10:00:00,39.87,40.2,39.87,40.13,154665.0,35.4538,35.7473,35.4538,35.685,154665.0
2019-02-01 10:30:00,40.13,40.27,40.02,40.05,126180.0,35.685,35.8095,35.5872,35.6139,126180.0
2019-02-01 11:00:00,40.04,40.25,40.02,40.19,121009.0,35.605,35.7917,35.5872,35.7384,121009.0
2019-02-01 11:30:00,40.19,40.39,40.19,40.38,80672.0,35.7384,35.9162,35.7384,35.9073,80672.0
2019-02-01 12:00:00,40.38,40.38,40.09,40.14,59911.0,35.9073,35.9073,35.6495,35.6939,59911.0
2019-02-01 12:30:00,40.14,40.2,40.06,40.12,52673.0,35.6939,35.7473,35.6228,35.6761,52673.0
2019-02-01 13:00:00,40.12,40.12,40.05,40.08,57800.0,35.6761,35.6761,35.6139,35.6406,57800.0
2019-02-01 13:30:00,40.08,40.12,40.03,40.1,63943.0,35.6406,35.6761,35.5961,35.6583,63943.0
2019-02-01 14:00:00,40.1,40.1,39.95,39.98,97200.0,35.6583,35.6583,35.525,35.5516,97200.0
2019-02-01 14:30:00,39.98,40.05,39.84,39.87,105778.0,35.5516,35.6139,35.4271,35.4538,105778.0
2019-02-01 15:00:00,39.87,40.01,39.81,40.01,129336.0,35.4538,35.5783,35.4005,35.5783,129336.0
2019-02-01 15:30:00,40.01,40.1,40.01,40.06,297051.0,35.5783,35.6583,35.5783,35.6228,297051.0
2019-02-04 09:30:00,39.91,40.2,39.83,40.05,81650.0,35.4894,35.7473,35.4182,35.6139,81650.0
2019-02-04 10:00:00,40.05,40.11,39.89,39.91,130145.0,35.6139,35.6672,35.4716,35.4894,130145.0
2019-02-04 10:30:00,39.92,40.07,39.92,40.02,80874.0,35.4983,35.6317,35.4983,35.5872,80874.0
2019-02-04 11:00:00,40.01,40.08,39.95,40.0,74135.0,35.5783,35.6406,35.525,35.5694,74135.0
2019-02-04 11:30:00,40.01,40.1,39.99,40.09,66317.0,35.5783,35.6583,35.5605,35.6495,66317.0
2019-02-04 12:00:00,40.1,40.15,40.0,40.11,136420.0,35.6583,35.7028,35.5694,35.6672,136420.0
2019-02-04 12:30:00,40.1,40.12,40.04,40.04,47351.0,35.6583,35.6761,35.605,35.605,47351.0
2019-02-04 13:00:00,40.05,40.21,40.03,40.17,59323.0,35.6139,35.7562,35.5961,35.7206,59323.0
2019-02-04 13:30:00,40.17,40.39,40.17,40.29,181635.0,35.7206,35.9162,35.7206,35.8273,181635.0
2019-02-04 14:00:00,40.28,40.31,40.17,40.23,71713.0,35.8184,35.8451,35.7206,35.7739,71713.0
2019-02-04 14:30:00,40.24,40.25,40.19,40.24,59522.0,35.7828,35.7917,35.7384,35.7828,59522.0
2019-02-04 15:00:00,40.23,40.35,40.21,40.33,82796.0,35.7739,35.8807,35.7562,35.8629,82796.0
2019-02-04 15:30:00,40.33,40.36,40.23,40.31,266801.0,35.8629,35.8895,35.7739,35.8451,266801.0
2019-02-05 09:30:00,40.52,40.52,40.2,40.49,56779.0,36.0318,36.0318,35.7473,36.0051,56779.0
2019-02-05 10:00:00,40.48,40.67,40.43,40.63,45554.0,35.9963,36.1652,35.9518,36.1296,45554.0
2019-02-05 10:30:00,40.65,40.75,40.6,40.74,66935.0,36.1474,36.2363,36.103,36.2275,66935.0
2019-02-05 11:00:00,40.75,40.79,40.64,40.68,58076.0,36.2363,36.2719,36.1385,36.1741,58076.0
2019-02-05 11:30:00,40.7,40.71,40.55,40.59,67351.0,36.1919,36.2008,36.0585,36.0941,67351.0
2019-02-05 12:00:00,40.59,40.64,40.56,40.63,67436.0,36.0941,36.1385,36.0674,36.1296,67436.0
2019-02-05 12:30:00,40.64,40.66,40.6,40.61,62005.0,36.1385,36.1563,36.103,36.1119,62005.0
2019-02-05 13:00:00,40.61,40.62,40.54,40.6,42379.0,36.1119,36.1207,36.0496,36.103,42379.0
2019-02-05 13:30:00,40.6,40.6,40.45,40.45,49469.0,36.103,36.103,35.9696,35.9696,49469.0
2019-02-05 14:00:00,40.45,40.58,40.44,40.44,60606.0,35.9696,36.0852,35.9607,35.9607,60606.0
2019-02-05 14:30:00,40.44,40.6,40.44,40.58,101637.0,35.9607,36.103,35.9607,36.0852,101637.0
2019-02-05 15:00:00,40.57,40.61,40.52,40.57,103904.0,36.0763,36.1119,36.0318,36.0763,103904.0
2019-02-05 15:30:00,40.56,40.78,40.52,40.74,318966.0,36.0674,36.263,36.0318,36.2275,318966.0
2019-02-06 09:30:00,40.63,40.94,40.41,40.71,77182.0,36.1296,36.4053,35.934,36.2008,77182.0
2019-02-06 10:00:00,40.69,40.77,40.35,40.57,76911.0,36.183,36.2541,35.8807,36.0763,76911.0
2019-02-06 10:30:00,40.55,40.69,40.5,40.63,72417.0,36.0585,36.183,36.014,36.1296,72417.0
2019-02-06 11:00:00,40.62,40.63,40.4,40.42,72994.0,36.1207,36.1296,35.9251,35.9429,72994.0
2019-02-06 11:30:00,40.44,40.51,40.33,40.42,101603.0,35.9607,36.0229,35.8629,35.9429,101603.0
2019-02-06 12:00:00,40.43,40.46,40.35,40.42,76841.0,35.9518,35.9785,35.8807,35.9429,76841.0
2019-02-06 12:30:00,40.42,40.53,40.41,40.5,68877.0,35.9429,36.0407,35.934,36.014,68877.0
2019-02-06 13:00:00,40.49,40.57,40.47,40.54,130653.0,36.0051,36.0763,35.9874,36.0496,130653.0
2019-02-06 13:30:00,40.54,40.66,40.51,40.66,77403.0,36.0496,36.1563,36.0229,36.1563,77403.0
2019-02-06 14:00:00,40.66,40.66,40.42,40.43,118678.0,36.1563,36.1563,35.9429,35.9518,118678.0
2019-02-06 14:30:00,40.43,40.43,40.23,40.26,158137.0,35.9518,35.9518,35.7739,35.8006,158137.0
2019-02-06 15:00:00,40.25,40.34,40.23,40.3,159990.0,35.7917,35.8718,35.7739,35.8362,159990.0
2019-02-06 15:30:00,40.3,40.58,40.27,40.57,442510.0,35.8362,36.0852,35.8095,36.0763,442510.0
2019-02-07 09:30:00,42.06,43.36,42.05,42.55,372553.0,37.4012,38.5573,37.3924,37.837,372553.0
2019-02-07 10:00:00,42.56,43.08,42.51,42.85,401426.0,37.8459,38.3083,37.8014,38.1037,401426.0
2019-02-07 10:30:00,42.86,43.04,42.71,42.96,391410.0,38.1126,38.2727,37.9792,38.2016,391410.0
2019-02-07 11:00:00,42.97,43.08,42.85,42.99,241355.0,38.2104,38.3083,38.1037,38.2282,241355.0
2019-02-07 11:30:00,43.0,43.0,42.82,42.89,156397.0,38.2371,38.2371,38.0771,38.1393,156397.0
2019-02-07 12:00:00,42.89,43.09,42.8,43.07,153839.0,38.1393,38.3172,38.0593,38.2994,153839.0
2019-02-07 12:30:00,43.07,43.83,43.07,43.82,239753.0,38.2994,38.9752,38.2994,38.9663,239753.0
2019-02-07 13:00:00,43.83,43.88,43.55,43.74,189045.0,38.9752,39.0197,38.7262,38.8952,189045.0
2019-02-07 13:30:00,43.75,43.93,43.7,43.83,267353.0,38.9041,39.0641,38.8596,38.9752,267353.0
2019-02-07 14:00:00,43.82,44.04,43.66,43.85,276048.0,38.9663,39.1619,38.824,38.993,276048.0
2019-02-07 14:30:00,43.85,44.11,43.83,44.07,245767.0,38.993,39.2242,38.9752,39.1886,245767.0
2019-02-07 15:00:00,44.07,44.36,44.01,44.3,390589.0,39.1886,39.4465,39.1353,39.3931,390589.0
2019-02-07 15:30:00,44.3,44.47,44.21,44.3,1120673.0,39.3931,39.5443,39.3131,39.3931,1120673.0
2019-02-08 09:30:00,44.02,44.59,43.95,44.15,374805.0,39.1441,39.651,39.0819,39.2597,374805.0
2019-02-08 10:00:00,44.16,44.16,43.47,43.51,337538.0,39.2686,39.2686,38.6551,38.6906,337538.0
2019-02-08 10:30:00,43.52,43.52,42.81,42.84,265235.0,38.6995,38.6995,38.0682,38.0948,265235.0
2019-02-08 11:00:00,42.85,42.87,42.58,42.62,167301.0,38.1037,38.1215,37.8636,37.8992,167301.0
2019-02-08 11:30:00,42.62,42.85,42.57,42.69,161245.0,37.8992,38.1037,37.8548,37.9615,161245.0
2019-02-08 12:00:00,42.68,42.78,42.63,42.75,149868.0,37.9526,38.0415,37.9081,38.0148,149868.0
2019-02-08 12:30:00,42.75,42.87,42.74,42.85,215155.0,38.0148,38.1215,38.0059,38.1037,215155.0
2019-02-08 13:00:00,42.84,43.07,42.82,42.85,187278.0,38.0948,38.2994,38.0771,38.1037,187278.0
2019-02-08 13:30:00,42.84,43.01,42.82,43.0,96375.0,38.0948,38.246,38.0771,38.2371,96375.0
2019-02-08 14:00:00,43.0,43.02,42.9,42.93,113919.0,38.2371,38.2549,38.1482,38.1749,113919.0
2019-02-08 14:30:00,42.93,43.01,42.88,42.96,125835.0,38.1749,38.246,38.1304,38.2016,125835.0
2019-02-08 15:00:00,42.96,43.01,42.91,42.91,149498.0,38.2016,38.246,38.1571,38.1571,149498.0
2019-02-08 15:30:00,42.92,42.93,42.85,42.9,499942.0,38.166,38.1749,38.1037,38.1482,499942.0
2019-02-11 09:30:00,43.0,43.14,42.61,42.62,168469.0,38.2371,38.3616,37.8903,37.8992,168469.0
2019-02-11 10:00:00,42.65,42.81,42.36,42.36,133462.0,37.9259,38.0682,37.668,37.668,133462.0
2019-02-11 10:30:00,42.35,42.61,42.29,42.3,143760.0,37.6591,37.8903,37.6058,37.6147,143760.0
2019-02-11 11:00:00,42.31,42.39,42.22,42.23,191852.0,37.6236,37.6947,37.5435,37.5524,191852.0
2019-02-11 11:30:00,42.24,42.32,42.22,42.24,112420.0,37.5613,37.6324,37.5435,37.5613,112420.0
2019-02-11 12:00:00,42.24,42.32,42.21,42.27,118997.0,37.5613,37.6324,37.5346,37.588,118997.0
2019-02-11 12:30:00,42.27,42.3,42.07,42.19,100019.0,37.588,37.6147,37.4101,37.5168,100019.0
2019-02-11 13:00:00,42.19,42.36,42.18,42.32,62150.0,37.5168,37.668,37.508,37.6324,62150.0
2019-02-11 13:30:00,42.33,42.35,42.2,42.22,81700.0,37.6413,37.6591,37.5257,37.5435,81700.0
2019-02-11 14:00:00,42.22,42.22,42.02,42.1,167092.0,37.5435,37.5435,37.3657,37.4368,167092.0
2019-02-11 14:30:00,42.1,42.17,42.02,42.15,259982.0,37.4368,37.4991,37.3657,37.4813,259982.0
2019-02-11 15:00:00,42.15,42.19,42.07,42.18,164627.0,37.4813,37.5168,37.4101,37.508,164627.0
2019-02-11 15:30:00,42.18,42.19,41.99,42.16,733239.0,37.508,37.5168,37.339,37.4902,733239.0
2019-02-12 09:30:00,42.25,42.67,42.16,42.53,130313.0,37.5702,37.9437,37.4902,37.8192,130313.0
2019-02-12 10:00:00,42.52,42.69,42.42,42.45,167824.0,37.8103,37.9615,37.7214,37.748,167824.0
2019-02-12 10:30:00,42.46,42.69,42.43,42.63,170934.0,37.7569,37.9615,37.7303,37.9081,170934.0
2019-02-12 11:00:00,42.62,42.75,42.55,42.73,203808.0,37.8992,38.0148,37.837,37.997,203808.0
2019-02-12 11:30:00,42.73,42.73,42.5,42.58,206286.0,37.997,37.997,37.7925,37.8636,206286.0
2019-02-12 12:00:00,42.58,42.6,42.43,42.51,161042.0,37.8636,37.8814,37.7303,37.8014,161042.0
2019-02-12 12:30:00,42.52,42.54,42.44,42.48,151671.0,37.8103,37.8281,37.7392,37.7747,151671.0
2019-02-12 13:00:00,42.47,42.53,42.42,42.52,106713.0,37.7658,37.8192,37.7214,37.8103,106713.0
2019-02-12 13:30:00,42.52,42.54,42.44,42.48,132302.0,37.8103,37.8281,37.7392,37.7747,132302.0
2019-02-12 14:00:00,42.47,42.47,42.33,42.39,136262.0,37.7658,37.7658,37.6413,37.6947,136262.0
2019-02-12 14:30:00,42.39,42.4,42.3,42.32,151708.0,37.6947,37.7036,37.6147,37.6324,151708.0
2019-02-12 15:00:00,42.33,42.39,42.29,42.33,164074.0,37.6413,37.6947,37.6058,37.6413,164074.0
2019-02-12 15:30:00,42.33,42.35,42.24,42.32,426980.0,37.6413,37.6591,37.5613,37.6324,426980.0
2019-02-13 09:30:00,42.55,42.69,42.25,42.34,84122.0,37.837,37.9615,37.5702,37.6502,84122.0
2019-02-13 10:00:00,42.35,42.48,42.28,42.42,115093.0,37.6591,37.7747,37.5969,37.7214,115093.0
2019-02-13 10:30:00,42.42,42.52,42.36,42.4,195750.0,37.7214,37.8103,37.668,37.7036,195750.0
2019-02-13 11:00:00,42.4,42.68,42.37,42.39,127530.0,37.7036,37.9526,37.6769,37.6947,127530.0
2019-02-13 11:30:00,42.38,42.39,42.17,42.25,195608.0,37.6858,37.6947,37.4991,37.5702,195608.0
2019-02-13 12:00:00,42.25,42.29,42.18,42.23,79713.0,37.5702,37.6058,37.508,37.5524,79713.0
2019-02-13 12:30:00,42.25,42.27,42.18,42.21,66636.0,37.5702,37.588,37.508,37.5346,66636.0
2019-02-13 13:00:00,42.2,42.23,42.15,42.21,74189.0,37.5257,37.5524,37.4813,37.5346,74189.0
2019-02-13 13:30:00,42.21,42.24,42.16,42.18,88421.0,37.5346,37.5613,37.4902,37.508,88421.0
2019-02-13 14:00:00,42.18,42.26,42.15,42.25,82178.0,37.508,37.5791,37.4813,37.5702,82178.0
2019-02-13 14:30:00,42.26,42.3,42.2,42.27,130447.0,37.5791,37.6147,37.5257,37.588,130447.0
2019-02-13 15:00:00,42.28,42.29,42.19,42.22,200815.0,37.5969,37.6058,37.5168,37.5435,200815.0
2019-02-13 15:30:00,42.22,42.28,42.17,42.21,405124.0,37.5435,37.5969,37.4991,37.5346,405124.0
2019-02-14 09:30:00,42.1,42.29,42.04,42.11,67818.0,37.4368,37.6058,37.3835,37.4457,67818.0
2019-02-14 10:00:00,42.11,42.14,42.0,42.14,80372.0,37.4457,37.4724,37.3479,37.4724,80372.0
2019-02-14 10:30:00,42.14,42.2,42.07,42.08,147808.0,37.4724,37.5257,37.4101,37.419,147808.0
2019-02-14 11:00:00,42.09,42.09,41.89,41.95,133101.0,37.4279,37.4279,37.2501,37.3034,133101.0
2019-02-14 11:30:00,41.95,42.06,41.9,42.03,84561.0,37.3034,37.4012,37.259,37.3746,84561.0
2019-02-14 12:00:00,42.04,42.1,42.01,42.04,95493.0,37.3835,37.4368,37.3568,37.3835,95493.0
2019-02-14 12:30:00,42.04,42.14,42.03,42.09,58173.0,37.3835,37.4724,37.3746,37.4279,58173.0
2019-02-14 13:00:00,42.1,42.11,42.07,42.09,64992.0,37.4368,37.4457,37.4101,37.4279,64992.0
2019-02-14 13:30:00,42.09,42.12,41.84,41.96,211878.0,37.4279,37.4546,37.2056,37.3123,211878.0
2019-02-14 14:00:00,41.96,42.06,41.92,42.02,91757.0,37.3123,37.4012,37.2768,37.3657,91757.0
2019-02-14 14:30:00,42.03,42.12,41.99,42.02,91262.0,37.3746,37.4546,37.339,37.3657,91262.0
2019-02-14 15:00:00,42.02,42.18,42.02,42.16,159448.0,37.3657,37.508,37.3657,37.4902,159448.0
2019-02-14 15:30:00,42.16,42.31,42.1,42.1,357844.0,37.4902,37.6236,37.4368,37.4368,357844.0
2019-02-15 09:30:00,42.43,42.49,42.14,42.16,195544.0,37.7303,37.7836,37.4724,37.4902,195544.0
2019-02-15 10:00:00,42.16,42.32,42.11,42.22,74774.0,37.4902,37.6324,37.4457,37.5435,74774.0
2019-02-15 10:30:00,42.22,42.24,41.96,41.98,68003.0,37.5435,37.5613,37.3123,37.3301,68003.0
2019-02-15 11:00:00,41.98,42.13,41.97,42.11,62169.0,37.3301,37.4635,37.3212,37.4457,62169.0
2019-02-15 11:30:00,42.1,42.11,41.98,42.05,64667.0,37.4368,37.4457,37.3301,37.3924,64667.0
2019-02-15 12:00:00,42.05,42.13,42.01,42.1,59960.0,37.3924,37.4635,37.3568,37.4368,59960.0
2019-02-15 12:30:00,42.1,42.13,41.99,42.0,61181.0,37.4368,37.4635,37.339,37.3479,61181.0
2019-02-15 13:00:00,42.01,42.11,41.91,42.03,57234.0,37.3568,37.4457,37.2679,37.3746,57234.0
2019-02-15 13:30:00,42.04,42.13,41.98,42.04,63847.0,37.3835,37.4635,37.3301,37.3835,63847.0
2019-02-15 14:00:00,42.04,42.07,41.99,42.04,57409.0,37.3835,37.4101,37.339,37.3835,57409.0
2019-02-15 14:30:00,42.04,42.11,42.03,42.1,58871.0,37.3835,37.4457,37.3746,37.4368,58871.0
2019-02-15 15:00:00,42.1,42.12,42.01,42.04,68888.0,37.4368,37.4546,37.3568,37.3835,68888.0
2019-02-15 15:30:00,42.04,42.15,42.01,42.13,230942.0,37.3835,37.4813,37.3568,37.4635,230942.0
2019-02-19 09:30:00,42.05,42.14,41.94,42.1,44319.0,37.3924,37.4724,37.2945,37.4368,44319.0
2019-02-19 10:00:00,42.13,42.23,42.08,42.16,53321.0,37.4635,37.5524,37.419,37.4902,53321.0
2019-02-19 10:30:00,42.14,42.25,42.05,42.2,52037.0,37.4724,37.5702,37.3924,37.5257,52037.0
2019-02-19 11:00:00,42.2,42.24,42.13,42.19,57810.0,37.5257,37.5613,37.4635,37.5168,57810.0
2019-02-19 11:30:00,42.19,42.35,42.18,42.35,66964.0,37.5168,37.6591,37.508,37.6591,66964.0
2019-02-19 12:00:00,42.34,42.38,42.28,42.29,48682.0,37.6502,37.6858,37.5969,37.6058,48682.0
2019-02-19 12:30:00,42.28,42.32,42.23,42.31,42589.0,37.5969,37.6324,37.5524,37.6236,42589.0
2019-02-19 13:00:00,42.32,42.32,42.26,42.31,40313.0,37.6324,37.6324,37.5791,37.6236,40313.0
2019-02-19 13:30:00,42.3,42.32,42.27,42.29,70279.0,37.6147,37.6324,37.588,37.6058,70279.0
2019-02-19 14:00:00,42.3,42.42,42.29,42.42,83601.0,37.6147,37.7214,37.6058,37.7214,83601.0
2019-02-19 14:30:00,42.41,42.48,42.41,42.45,62058.0,37.7125,37.7747,37.7125,37.748,62058.0
2019-02-19 15:00:00,42.44,42.45,42.32,42.34,87405.0,37.7392,37.748,37.6324,37.6502,87405.0
2019-02-19 15:30:00,42.33,42.37,42.18,42.19,238385.0,37.6413,37.6769,37.508,37.5168,238385.0
2019-02-20 09:30:00,42.25,42.37,42.19,42.32,112964.0,37.5702,37.6769,37.5168,37.6324,112964.0
2019-02-20 10:00:00,42.32,42.62,42.24,42.56,136960.0,37.6324,37.8992,37.5613,37.8459,136960.0
2019-02-20 10:30:00,42.57,42.7,42.56,42.66,113411.0,37.8548,37.9704,37.8459,37.9348,113411.0
2019-02-20 11:00:00,42.65,42.7,42.59,42.62,119280.0,37.9259,37.9704,37.8725,37.8992,119280.0
2019-02-20 11:30:00,42.63,42.76,42.62,42.7,82586.0,37.9081,38.0237,37.8992,37.9704,82586.0
2019-02-20 12:00:00,42.71,42.76,42.65,42.69,204734.0,37.9792,38.0237,37.9259,37.9615,204734.0
2019-02-20 12:30:00,42.69,42.73,42.65,42.69,165278.0,37.9615,37.997,37.9259,37.9615,165278.0
2019-02-20 13:00:00,42.7,43.11,42.69,43.05,354124.0,37.9704,38.3349,37.9615,38.2816,354124.0
2019-02-20 13:30:00,43.07,43.08,42.82,42.83,125313.0,38.2994,38.3083,38.0771,38.086,125313.0
2019-02-20 14:00:00,42.82,42.92,42.64,42.68,149659.0,38.0771,38.166,37.917,37.9526,149659.0
2019-02-20 14:30:00,42.68,42.88,42.68,42.77,139881.0,37.9526,38.1304,37.9526,38.0326,139881.0
2019-02-20 15:00:00,42.77,42.89,42.74,42.79,119763.0,38.0326,38.1393,38.0059,38.0504,119763.0
2019-02-20 15:30:00,42.79,42.85,42.75,42.82,369359.0,38.0504,38.1037,38.0148,38.0771,369359.0
2019-02-21 09:30:00,42.83,43.1,42.55,43.02,244566.0,38.086,38.326,37.837,38.2549,244566.0
2019-02-21 10:00:00,43.01,43.1,42.87,42.88,118896.0,38.246,38.326,38.1215,38.1304,118896.0
2019-02-21 10:30:00,42.88,42.94,42.79,42.8,72223.0,38.1304,38.1838,38.0504,38.0593,72223.0
2019-02-21 11:00:00,42.8,42.95,42.77,42.85,73391.0,38.0593,38.1927,38.0326,38.1037,73391.0
2019-02-21 11:30:00,42.85,42.97,42.85,42.94,86694.0,38.1037,38.2104,38.1037,38.1838,86694.0
2019-02-21 12:00:00,42.94,42.97,42.83,42.83,113349.0,38.1838,38.2104,38.086,38.086,113349.0
2019-02-21 12:30:00,42.84,42.93,42.84,42.89,100538.0,38.0948,38.1749,38.0948,38.1393,100538.0
2019-02-21 13:00:00,42.89,42.91,42.83,42.84,87118.0,38.1393,38.1571,38.086,38.0948,87118.0
2019-02-21 13:30:00,42.85,42.94,42.82,42.94,56820.0,38.1037,38.1838,38.0771,38.1838,56820.0
2019-02-21 14:00:00,42.94,43.06,42.94,43.02,101992.0,38.1838,38.2905,38.1838,38.2549,101992.0
2019-02-21 14:30:00,43.02,43.08,42.91,42.92,81439.0,38.2549,38.3083,38.1571,38.166,81439.0
2019-02-21 15:00:00,42.93,42.97,42.88,42.91,97904.0,38.1749,38.2104,38.1304,38.1571,97904.0
2019-02-21 15:30:00,42.91,43.19,42.87,43.1,454021.0,38.1571,38.4061,38.1215,38.326,454021.0
2019-02-22 09:30:00,43.2,43.34,43.0,43.14,85120.0,38.415,38.5395,38.2371,38.3616,85120.0
2019-02-22 10:00:00,43.14,43.23,43.06,43.17,77796.0,38.3616,38.4417,38.2905,38.3883,77796.0
2019-02-22 10:30:00,43.17,43.27,43.05,43.26,74804.0,38.3883,38.4772,38.2816,38.4683,74804.0
2019-02-22 11:00:00,43.26,43.32,43.2,43.3,62346.0,38.4683,38.5217,38.415,38.5039,62346.0
2019-02-22 11:30:00,43.3,43.39,43.29,43.38,46421.0,38.5039,38.5839,38.495,38.575,46421.0
2019-02-22 12:00:00,43.38,43.45,43.34,43.34,79351.0,38.575,38.6373,38.5395,38.5395,79351.0
2019-02-22 12:30:00,43.34,43.37,43.31,43.37,37429.0,38.5395,38.5661,38.5128,38.5661,37429.0
2019-02-22 13:00:00,43.37,43.37,43.29,43.31,34089.0,38.5661,38.5661,38.495,38.5128,34089.0
2019-02-22 13:30:00,43.32,43.39,43.31,43.36,37642.0,38.5217,38.5839,38.5128,38.5573,37642.0
2019-02-22 14:00:00,43.36,43.41,43.34,43.4,43056.0,38.5573,38.6017,38.5395,38.5928,43056.0
2019-02-22 14:30:00,43.4,43.41,43.27,43.28,67360.0,38.5928,38.6017,38.4772,38.4861,67360.0
2019-02-22 15:00:00,43.27,43.37,43.27,43.37,62295.0,38.4772,38.5661,38.4772,38.5661,62295.0
2019-02-22 15:30:00,43.36,43.46,43.35,43.45,192287.0,38.5573,38.6462,38.5484,38.6373,192287.0
2019-02-25 09:30:00,43.69,43.84,43.48,43.84,80655.0,38.8507,38.9841,38.664,38.9841,80655.0
2019-02-25 10:00:00,43.82,43.94,43.79,43.91,104891.0,38.9663,39.073,38.9396,39.0463,104891.0
2019-02-25 10:30:00,43.91,44.23,43.84,44.13,97538.0,39.0463,39.3309,38.9841,39.242,97538.0
2019-02-25 11:00:00,44.12,44.12,44.03,44.07,65226.0,39.2331,39.2331,39.153,39.1886,65226.0
2019-02-25 11:30:00,44.07,44.15,43.94,43.95,57163.0,39.1886,39.2597,39.073,39.0819,57163.0
2019-02-25 12:00:00,43.95,43.96,43.88,43.92,54454.0,39.0819,39.0908,39.0197,39.0552,54454.0
2019-02-25 12:30:00,43.91,43.93,43.74,43.8,49670.0,39.0463,39.0641,38.8952,38.9485,49670.0
2019-02-25 13:00:00,43.79,43.83,43.76,43.82,45752.0,38.9396,38.9752,38.9129,38.9663,45752.0
2019-02-25 13:30:00,43.81,43.84,43.73,43.82,39481.0,38.9574,38.9841,38.8863,38.9663,39481.0
2019-02-25 14:00:00,43.81,43.85,43.77,43.81,47766.0,38.9574,38.993,38.9218,38.9574,47766.0
2019-02-25 14:30:00,43.8,43.9,43.77,43.8,71167.0,38.9485,39.0374,38.9218,38.9485,71167.0
2019-02-25 15:00:00,43.81,43.84,43.68,43.68,79191.0,38.9574,38.9841,38.8418,38.8418,79191.0
2019-02-25 15:30:00,43.68,43.84,43.68,43.79,216593.0,38.8418,38.9841,38.8418,38.9396,216593.0
2019-02-26 09:30:00,43.84,43.99,43.62,43.92,65626.0,38.9841,39.1175,38.7885,39.0552,65626.0
2019-02-26 10:00:00,43.9,44.16,43.87,44.03,88316.0,39.0374,39.2686,39.0108,39.153,88316.0
2019-02-26 10:30:00,44.01,44.08,43.98,44.0,40355.0,39.1353,39.1975,39.1086,39.1264,40355.0
2019-02-26 11:00:00,43.99,44.24,43.99,44.24,79255.0,39.1175,39.3398,39.1175,39.3398,79255.0
2019-02-26 11:30:00,44.24,44.31,44.09,44.09,222423.0,39.3398,39.402,39.2064,39.2064,222423.0
2019-02-26 12:00:00,44.09,44.21,44.07,44.17,28793.0,39.2064,39.3131,39.1886,39.2775,28793.0
2019-02-26 12:30:00,44.18,44.19,43.96,43.99,73098.0,39.2864,39.2953,39.0908,39.1175,73098.0
2019-02-26 13:00:00,43.98,44.01,43.95,43.96,48714.0,39.1086,39.1353,39.0819,39.0908,48714.0
2019-02-26 13:30:00,43.95,44.06,43.95,44.0,63544.0,39.0819,39.1797,39.0819,39.1264,63544.0
2019-02-26 14:00:00,44.0,44.03,43.84,43.87,75185.0,39.1264,39.153,38.9841,39.0108,75185.0
2019-02-26 14:30:00,43.87,43.93,43.77,43.84,88982.0,39.0108,39.0641,38.9218,38.9841,88982.0
2019-02-26 15:00:00,43.84,43.9,43.75,43.75,44201.0,38.9841,39.0374,38.9041,38.9041,44201.0
2019-02-26 15:30:00,43.76,43.87,43.72,43.75,201001.0,38.9129,39.0108,38.8774,38.9041,201001.0
2019-02-27 09:30:00,43.76,43.94,43.59,43.86,48573.0,38.9129,39.073,38.7618,39.0019,48573.0
2019-02-27 10:00:00,43.86,43.92,43.7,43.9,69812.0,39.0019,39.0552,38.8596,39.0374,69812.0
2019-02-27 10:30:00,43.88,43.91,43.83,43.88,67026.0,39.0197,39.0463,38.9752,39.0197,67026.0
2019-02-27 11:00:00,43.87,43.92,43.78,43.88,47472.0,39.0108,39.0552,38.9307,39.0197,47472.0
2019-02-27 11:30:00,43.88,43.93,43.86,43.89,31250.0,39.0197,39.0641,39.0019,39.0285,31250.0
2019-02-27 12:00:00,43.88,44.02,43.86,44.02,32838.0,39.0197,39.1441,39.0019,39.1441,32838.0
2019-02-27 12:30:00,44.02,44.09,43.97,44.09,39235.0,39.1441,39.2064,39.0997,39.2064,39235.0
2019-02-27 13:00:00,44.09,44.22,44.08,44.17,42001.0,39.2064,39.322,39.1975,39.2775,42001.0
2019-02-27 13:30:00,44.17,44.22,44.08,44.2,81617.0,39.2775,39.322,39.1975,39.3042,81617.0
2019-02-27 14:00:00,44.2,44.28,44.18,44.24,55251.0,39.3042,39.3753,39.2864,39.3398,55251.0
2019-02-27 14:30:00,44.24,44.32,44.18,44.19,92577.0,39.3398,39.4109,39.2864,39.2953,92577.0
2019-02-27 15:00:00,44.19,44.21,44.13,44.14,85478.0,39.2953,39.3131,39.242,39.2509,85478.0
2019-02-27 15:30:00,44.13,44.17,44.1,44.13,154076.0,39.242,39.2775,39.2153,39.242,154076.0
2019-02-28 09:30:00,44.09,44.11,43.63,43.85,52060.0,39.2064,39.2242,38.7973,38.993,52060.0
2019-02-28 10:00:00,43.84,43.88,43.63,43.67,62510.0,38.9841,39.0197,38.7973,38.8329,62510.0
2019-02-28 10:30:00,43.68,43.69,43.35,43.44,70618.0,38.8418,38.8507,38.5484,38.6284,70618.0
2019-02-28 11:00:00,43.43,43.46,43.27,43.34,80440.0,38.6195,38.6462,38.4772,38.5395,80440.0
2019-02-28 11:30:00,43.34,43.37,43.23,43.26,72047.0,38.5395,38.5661,38.4417,38.4683,72047.0
2019-02-28 12:00:00,43.25,43.43,43.24,43.41,36280.0,38.4594,38.6195,38.4505,38.6017,36280.0
2019-02-28 12:30:00,43.4,43.44,43.37,43.44,32419.0,38.5928,38.6284,38.5661,38.6284,32419.0
2019-02-28 13:00:00,43.44,43.47,43.39,43.47,36606.0,38.6284,38.6551,38.5839,38.6551,36606.0
2019-02-28 13:30:00,43.47,43.68,43.47,43.62,69663.0,38.6551,38.8418,38.6551,38.7885,69663.0
2019-02-28 14:00:00,43.61,43.72,43.61,43.72,55606.0,38.7796,38.8774,38.7796,38.8774,55606.0
2019-02-28 14:30:00,43.72,43.72,43.55,43.58,56185.0,38.8774,38.8774,38.7262,38.7529,56185.0
2019-02-28 15:00:00,43.58,43.61,43.5,43.51,68599.0,38.7529,38.7796,38.6817,38.6906,68599.0
2019-02-28 15:30:00,43.5,43.66,43.48,43.62,283348.0,38.6817,38.824,38.664,38.7885,283348.0
2019-03-01 09:30:00,43.87,44.12,43.87,43.93,62128.0,39.0108,39.2331,39.0108,39.0641,62128.0
2019-03-01 10:00:00,43.93,43.93,43.71,43.78,96779.0,39.0641,39.0641,38.8685,38.9307,96779.0
2019-03-01 10:30:00,43.78,43.81,43.56,43.6,155007.0,38.9307,38.9574,38.7351,38.7707,155007.0
2019-03-01 11:00:00,43.6,43.63,43.44,43.51,61813.0,38.7707,38.7973,38.6284,38.6906,61813.0
2019-03-01 11:30:00,43.51,43.54,43.4,43.43,51191.0,38.6906,38.7173,38.5928,38.6195,51191.0
2019-03-01 12:00:00,43.43,43.67,43.43,43.64,57306.0,38.6195,38.8329,38.6195,38.8062,57306.0
2019-03-01 12:30:00,43.64,43.67,43.57,43.67,41053.0,38.8062,38.8329,38.744,38.8329,41053.0
2019-03-01 13:00:00,43.67,43.69,43.59,43.69,48452.0,38.8329,38.8507,38.7618,38.8507,48452.0
2019-03-01 13:30:00,43.7,43.79,43.7,43.73,63407.0,38.8596,38.9396,38.8596,38.8863,63407.0
2019-03-01 14:00:00,43.74,44.02,43.73,44.02,151131.0,38.8952,39.1441,38.8863,39.1441,151131.0
2019-03-01 14:30:00,44.01,44.04,43.92,43.94,70517.0,39.1353,39.1619,39.0552,39.073,70517.0
2019-03-01 15:00:00,43.94,43.95,43.85,43.92,90911.0,39.073,39.0819,38.993,39.0552,90911.0
2019-03-01 15:30:00,43.92,44.11,43.91,44.05,416642.0,39.0552,39.2242,39.0463,39.1708,416642.0
2019-03-04 09:30:00,44.33,44.42,44.01,44.28,64003.0,39.4198,39.4998,39.1353,39.3753,64003.0
2019-03-04 10:00:00,44.29,44.44,44.29,44.42,91872.0,39.3842,39.5176,39.3842,39.4998,91872.0
2019-03-04 10:30:00,44.42,44.44,44.12,44.16,74914.0,39.4998,39.5176,39.2331,39.2686,74914.0
2019-03-04 11:00:00,44.17,44.18,43.95,43.99,71965.0,39.2775,39.2864,39.0819,39.1175,71965.0
2019-03-04 11:30:00,43.98,44.02,43.75,43.78,64208.0,39.1086,39.1441,38.9041,38.9307,64208.0
2019-03-04 12:00:00,43.77,43.89,43.68,43.84,56168.0,38.9218,39.0285,38.8418,38.9841,56168.0
2019-03-04 12:30:00,43.83,43.88,43.71,43.81,39304.0,38.9752,39.0197,38.8685,38.9574,39304.0
2019-03-04 13:00:00,43.81,43.95,43.76,43.95,51141.0,38.9574,39.0819,38.9129,39.0819,51141.0
2019-03-04 13:30:00,43.95,44.06,43.91,44.05,49900.0,39.0819,39.1797,39.0463,39.1708,49900.0
2019-03-04 14:00:00,44.05,44.22,43.99,44.21,57536.0,39.1708,39.322,39.1175,39.3131,57536.0
2019-03-04 14:30:00,44.2,44.25,44.17,44.19,66326.0,39.3042,39.3487,39.2775,39.2953,66326.0
2019-03-04 15:00:00,44.19,44.22,44.11,44.18,79315.0,39.2953,39.322,39.2242,39.2864,79315.0
2019-03-04 15:30:00,44.17,44.29,44.17,44.29,199469.0,39.2775,39.3842,39.2775,39.3842,199469.0
2019-03-05 09:30:00,44.22,44.27,43.92,44.14,62210.0,39.322,39.3665,39.0552,39.2509,62210.0
2019-03-05 10:00:00,44.14,44.25,44.0,44.21,61611.0,39.2509,39.3487,39.1264,39.3131,61611.0
2019-03-05 10:30:00,44.23,44.43,44.23,44.4,60415.0,39.3309,39.5087,39.3309,39.4821,60415.0
2019-03-05 11:00:00,44.41,44.59,44.41,44.54,45035.0,39.4909,39.651,39.4909,39.6065,45035.0
2019-03-05 11:30:00,44.55,44.71,44.55,44.62,60450.0,39.6154,39.7577,39.6154,39.6777,60450.0
2019-03-05 12:00:00,44.61,44.69,44.57,44.64,39069.0,39.6688,39.7399,39.6332,39.6955,39069.0
2019-03-05 12:30:00,44.64,44.69,44.62,44.69,33215.0,39.6955,39.7399,39.6777,39.7399,33215.0
2019-03-05 13:00:00,44.69,44.73,44.62,44.62,48540.0,39.7399,39.7755,39.6777,39.6777,48540.0
2019-03-05 13:30:00,44.62,44.76,44.62,44.76,67036.0,39.6777,39.8022,39.6777,39.8022,67036.0
2019-03-05 14:00:00,44.76,44.94,44.76,44.92,61796.0,39.8022,39.9622,39.8022,39.9445,61796.0
2019-03-05 14:30:00,44.92,45.0,44.82,44.91,104302.0,39.9445,40.0156,39.8555,39.9356,104302.0
2019-03-05 15:00:00,44.91,44.94,44.77,44.8,156394.0,39.9356,39.9622,39.8111,39.8377,156394.0
2019-03-05 15:30:00,44.79,44.93,44.74,44.91,402903.0,39.8289,39.9534,39.7844,39.9356,402903.0
2019-03-06 09:30:00,44.85,45.01,44.68,44.81,68462.0,39.8822,40.0245,39.731,39.8466,68462.0
2019-03-06 10:00:00,44.79,45.04,44.73,45.02,105533.0,39.8289,40.0512,39.7755,40.0334,105533.0
2019-03-06 10:30:00,45.03,45.1,44.95,45.05,254859.0,40.0423,40.1045,39.9711,40.0601,254859.0
2019-03-06 11:00:00,45.05,45.21,45.03,45.05,123735.0,40.0601,40.2023,40.0423,40.0601,123735.0
2019-03-06 11:30:00,45.05,45.07,44.87,44.91,88378.0,40.0601,40.0778,39.9,39.9356,88378.0
2019-03-06 12:00:00,44.91,44.96,44.82,44.85,42453.0,39.9356,39.98,39.8555,39.8822,42453.0
2019-03-06 12:30:00,44.85,44.92,44.79,44.84,35685.0,39.8822,39.9445,39.8289,39.8733,35685.0
2019-03-06 13:00:00,44.85,44.87,44.8,44.82,29968.0,39.8822,39.9,39.8377,39.8555,29968.0
2019-03-06 13:30:00,44.83,44.9,44.8,44.88,37214.0,39.8644,39.9267,39.8377,39.9089,37214.0
2019-03-06 14:00:00,44.89,44.95,44.87,44.87,36439.0,39.9178,39.9711,39.9,39.9,36439.0
2019-03-06 14:30:00,44.87,44.89,44.71,44.71,51425.0,39.9,39.9178,39.7577,39.7577,51425.0
2019-03-06 15:00:00,44.71,44.79,44.65,44.74,69911.0,39.7577,39.8289,39.7044,39.7844,69911.0
2019-03-06 15:30:00,44.74,44.94,44.74,44.9,326213.0,39.7844,39.9622,39.7844,39.9267,326213.0
2019-03-07 09:30:00,44.68,44.85,44.09,44.17,39269.0,39.8739,40.0256,39.3474,39.4188,39269.0
2019-03-07 10:00:00,44.22,44.32,44.15,44.26,41131.0,39.4634,39.5526,39.4009,39.4991,41131.0
2019-03-07 10:30:00,44.25,44.49,44.23,44.41,44125.0,39.4901,39.7043,39.4723,39.6329,44125.0
2019-03-07 11:00:00,44.41,44.5,44.29,44.4,74434.0,39.6329,39.7133,39.5258,39.624,74434.0
2019-03-07 11:30:00,44.4,44.46,44.34,44.35,24697.0,39.624,39.6776,39.5705,39.5794,24697.0
2019-03-07 12:00:00,44.35,44.36,44.21,44.22,67900.0,39.5794,39.5883,39.4545,39.4634,67900.0
2019-03-07 12:30:00,44.23,44.37,44.18,44.37,61722.0,39.4723,39.5972,39.4277,39.5972,61722.0
2019-03-07 13:00:00,44.37,44.56,44.35,44.56,133396.0,39.5972,39.7668,39.5794,39.7668,133396.0
2019-03-07 13:30:00,44.57,44.57,44.43,44.44,54670.0,39.7757,39.7757,39.6508,39.6597,54670.0
2019-03-07 14:00:00,44.45,44.47,44.37,44.41,37451.0,39.6686,39.6865,39.5972,39.6329,37451.0
2019-03-07 14:30:00,44.41,44.43,44.16,44.17,57760.0,39.6329,39.6508,39.4098,39.4188,57760.0
2019-03-07 15:00:00,44.16,44.21,44.06,44.16,92312.0,39.4098,39.4545,39.3206,39.4098,92312.0
2019-03-07 15:30:00,44.16,44.52,44.15,44.5,608909.0,39.4098,39.7311,39.4009,39.7133,608909.0
2019-03-08 09:30:00,44.34,44.54,44.19,44.37,86741.0,39.5705,39.749,39.4366,39.5972,86741.0
2019-03-08 10:00:00,44.35,44.43,44.23,44.41,157864.0,39.5794,39.6508,39.4723,39.6329,157864.0
2019-03-08 10:30:00,44.42,44.59,44.42,44.53,100764.0,39.6419,39.7936,39.6419,39.74,100764.0
2019-03-08 11:00:00,44.53,44.53,44.37,44.37,54420.0,39.74,39.74,39.5972,39.5972,54420.0
2019-03-08 11:30:00,44.36,44.46,44.29,44.41,52461.0,39.5883,39.6776,39.5258,39.6329,52461.0
2019-03-08 12:00:00,44.41,44.55,44.37,44.55,52529.0,39.6329,39.7579,39.5972,39.7579,52529.0
2019-03-08 12:30:00,44.54,44.57,44.45,44.45,32388.0,39.749,39.7757,39.6686,39.6686,32388.0
2019-03-08 13:00:00,44.46,44.47,44.35,44.37,47533.0,39.6776,39.6865,39.5794,39.5972,47533.0
2019-03-08 13:30:00,44.37,44.46,44.32,44.41,58099.0,39.5972,39.6776,39.5526,39.6329,58099.0
2019-03-08 14:00:00,44.42,44.42,44.22,44.29,70025.0,39.6419,39.6419,39.4634,39.5258,70025.0
2019-03-08 14:30:00,44.29,44.46,44.27,44.42,69975.0,39.5258,39.6776,39.508,39.6419,69975.0
2019-03-08 15:00:00,44.42,44.48,44.36,44.43,74884.0,39.6419,39.6954,39.5883,39.6508,74884.0
2019-03-08 15:30:00,44.43,44.9,44.42,44.87,767529.0,39.6508,40.0702,39.6419,40.0435,767529.0
2019-03-11 09:30:00,44.82,45.21,44.74,45.18,73400.0,39.9988,40.3469,39.9274,40.3201,73400.0
2019-03-11 10:00:00,45.16,45.23,45.05,45.05,76997.0,40.3023,40.3647,40.2041,40.2041,76997.0
2019-03-11 10:30:00,45.04,45.12,44.96,45.05,72381.0,40.1952,40.2666,40.1238,40.2041,72381.0
2019-03-11 11:00:00,45.03,45.06,44.96,44.97,58149.0,40.1862,40.213,40.1238,40.1327,58149.0
2019-03-11 11:30:00,44.97,44.97,44.86,44.93,76777.0,40.1327,40.1327,40.0345,40.097,76777.0
2019-03-11 12:00:00,44.94,44.97,44.84,44.86,60177.0,40.1059,40.1327,40.0167,40.0345,60177.0
2019-03-11 12:30:00,44.86,44.95,44.72,44.74,70735.0,40.0345,40.1149,39.9096,39.9274,70735.0
2019-03-11 13:00:00,44.74,44.9,44.74,44.85,52590.0,39.9274,40.0702,39.9274,40.0256,52590.0
2019-03-11 13:30:00,44.85,44.87,44.69,44.72,61632.0,40.0256,40.0435,39.8828,39.9096,61632.0
2019-03-11 14:00:00,44.73,44.76,44.61,44.69,93239.0,39.9185,39.9453,39.8114,39.8828,93239.0
2019-03-11 14:30:00,44.69,44.74,44.64,44.67,107147.0,39.8828,39.9274,39.8382,39.865,107147.0
2019-03-11 15:00:00,44.66,44.8,44.65,44.77,127641.0,39.856,39.981,39.8471,39.9542,127641.0
2019-03-11 15:30:00,44.77,44.9,44.68,44.85,323830.0,39.9542,40.0702,39.8739,40.0256,323830.0
2019-03-12 09:30:00,44.91,45.08,44.84,44.95,52426.0,40.0792,40.2309,40.0167,40.1149,52426.0
2019-03-12 10:00:00,44.93,45.07,44.91,45.01,70766.0,40.097,40.2219,40.0792,40.1684,70766.0
2019-03-12 10:30:00,45.01,45.11,45.0,45.05,53433.0,40.1684,40.2576,40.1595,40.2041,53433.0
2019-03-12 11:00:00,45.05,45.13,44.99,45.12,48893.0,40.2041,40.2755,40.1505,40.2666,48893.0
2019-03-12 11:30:00,45.11,45.24,45.08,45.2,68746.0,40.2576,40.3737,40.2309,40.338,68746.0
2019-03-12 12:00:00,45.19,45.35,45.13,45.29,97080.0,40.329,40.4718,40.2755,40.4183,97080.0
2019-03-12 12:30:00,45.28,45.33,45.25,45.3,37933.0,40.4094,40.454,40.3826,40.4272,37933.0
2019-03-12 13:00:00,45.3,45.35,45.29,45.33,49533.0,40.4272,40.4718,40.4183,40.454,49533.0
2019-03-12 13:30:00,45.33,45.47,45.3,45.43,57644.0,40.454,40.5789,40.4272,40.5432,57644.0
2019-03-12 14:00:00,45.42,45.44,45.37,45.39,47785.0,40.5343,40.5521,40.4897,40.5075,47785.0
2019-03-12 14:30:00,45.4,45.41,45.36,45.38,40778.0,40.5164,40.5254,40.4807,40.4986,40778.0
2019-03-12 15:00:00,45.38,45.41,45.28,45.33,74824.0,40.4986,40.5254,40.4094,40.454,74824.0
2019-03-12 15:30:00,45.33,45.36,45.17,45.31,379624.0,40.454,40.4807,40.3112,40.4361,379624.0
2019-03-13 09:30:00,45.45,45.49,45.24,45.31,47029.0,40.5611,40.5968,40.3737,40.4361,47029.0
2019-03-13 10:00:00,45.31,45.47,45.27,45.46,85502.0,40.4361,40.5789,40.4004,40.57,85502.0
2019-03-13 10:30:00,45.46,45.56,45.45,45.48,66973.0,40.57,40.6592,40.5611,40.5878,66973.0
2019-03-13 11:00:00,45.49,45.54,45.46,45.51,75995.0,40.5968,40.6414,40.57,40.6146,75995.0
2019-03-13 11:30:00,45.52,45.63,45.47,45.63,80619.0,40.6235,40.7217,40.5789,40.7217,80619.0
2019-03-13 12:00:00,45.62,45.66,45.56,45.59,51966.0,40.7128,40.7485,40.6592,40.686,51966.0
2019-03-13 12:30:00,45.58,45.61,45.48,45.51,37035.0,40.6771,40.7039,40.5878,40.6146,37035.0
2019-03-13 13:00:00,45.52,45.57,45.49,45.55,42679.0,40.6235,40.6682,40.5968,40.6503,42679.0
2019-03-13 13:30:00,45.55,45.56,45.5,45.54,32972.0,40.6503,40.6592,40.6057,40.6414,32972.0
2019-03-13 14:00:00,45.52,45.58,45.49,45.54,88076.0,40.6235,40.6771,40.5968,40.6414,88076.0
2019-03-13 14:30:00,45.54,45.55,45.45,45.48,61375.0,40.6414,40.6503,40.5611,40.5878,61375.0
2019-03-13 15:00:00,45.47,45.48,45.24,45.24,76990.0,40.5789,40.5878,40.3737,40.3737,76990.0
2019-03-13 15:30:00,45.24,45.33,45.2,45.28,281480.0,40.3737,40.454,40.338,40.4094,281480.0
2019-03-14 09:30:00,45.24,45.36,45.03,45.12,28685.0,40.3737,40.4807,40.1862,40.2666,28685.0
2019-03-14 10:00:00,45.11,45.12,44.89,45.09,128081.0,40.2576,40.2666,40.0613,40.2398,128081.0
2019-03-14 10:30:00,45.1,45.2,45.0,45.05,64081.0,40.2487,40.338,40.1595,40.2041,64081.0
2019-03-14 11:00:00,45.05,45.06,44.95,44.95,45024.0,40.2041,40.213,40.1149,40.1149,45024.0
2019-03-14 11:30:00,44.95,45.14,44.95,45.08,44447.0,40.1149,40.2844,40.1149,40.2309,44447.0
2019-03-14 12:00:00,45.08,45.21,45.05,45.12,74985.0,40.2309,40.3469,40.2041,40.2666,74985.0
2019-03-14 12:30:00,45.12,45.17,45.12,45.15,20939.0,40.2666,40.3112,40.2666,40.2933,20939.0
2019-03-14 13:00:00,45.15,45.25,45.14,45.21,35374.0,40.2933,40.3826,40.2844,40.3469,35374.0
2019-03-14 13:30:00,45.21,45.22,45.13,45.16,24858.0,40.3469,40.3558,40.2755,40.3023,24858.0
2019-03-14 14:00:00,45.16,45.16,45.07,45.1,31876.0,40.3023,40.3023,40.2219,40.2487,31876.0
2019-03-14 14:30:00,45.11,45.12,45.05,45.1,34475.0,40.2576,40.2666,40.2041,40.2487,34475.0
2019-03-14 15:00:00,45.09,45.2,45.05,45.09,58561.0,40.2398,40.338,40.2041,40.2398,58561.0
2019-03-14 15:30:00,45.09,45.18,44.95,45.01,341138.0,40.2398,40.3201,40.1149,40.1684,341138.0
2019-03-15 09:30:00,45.03,45.35,45.03,45.14,223692.0,40.1862,40.4718,40.1862,40.2844,223692.0
2019-03-15 10:00:00,45.15,45.19,45.04,45.15,77549.0,40.2933,40.329,40.1952,40.2933,77549.0
2019-03-15 10:30:00,45.14,45.33,45.14,45.31,46951.0,40.2844,40.454,40.2844,40.4361,46951.0
2019-03-15 11:00:00,45.29,45.3,45.17,45.17,38734.0,40.4183,40.4272,40.3112,40.3112,38734.0
2019-03-15 11:30:00,45.17,45.36,45.14,45.33,44589.0,40.3112,40.4807,40.2844,40.454,44589.0
2019-03-15 12:00:00,45.33,45.49,45.32,45.46,32995.0,40.454,40.5968,40.4451,40.57,32995.0
2019-03-15 12:30:00,45.47,45.52,45.46,45.46,34686.0,40.5789,40.6235,40.57,40.57,34686.0
2019-03-15 13:00:00,45.47,45.47,45.23,45.27,86079.0,40.5789,40.5789,40.3647,40.4004,86079.0
2019-03-15 13:30:00,45.29,45.38,45.25,45.35,51406.0,40.4183,40.4986,40.3826,40.4718,51406.0
2019-03-15 14:00:00,45.35,45.36,45.31,45.31,39910.0,40.4718,40.4807,40.4361,40.4361,39910.0
2019-03-15 14:30:00,45.31,45.41,45.31,45.38,34014.0,40.4361,40.5254,40.4361,40.4986,34014.0
2019-03-15 15:00:00,45.37,45.38,45.3,45.33,28328.0,40.4897,40.4986,40.4272,40.454,28328.0
2019-03-15 15:30:00,45.33,45.33,45.15,45.3,177591.0,40.454,40.454,40.2933,40.4272,177591.0
2019-03-18 09:30:00,45.3,45.44,45.19,45.32,27113.0,40.4272,40.5521,40.329,40.4451,27113.0
2019-03-18 10:00:00,45.31,45.47,45.31,45.36,34032.0,40.4361,40.5789,40.4361,40.4807,34032.0
2019-03-18 10:30:00,45.37,45.41,45.29,45.34,34079.0,40.4897,40.5254,40.4183,40.4629,34079.0
2019-03-18 11:00:00,45.35,45.37,45.19,45.23,38339.0,40.4718,40.4897,40.329,40.3647,38339.0
2019-03-18 11:30:00,45.22,45.3,45.16,45.27,22122.0,40.3558,40.4272,40.3023,40.4004,22122.0
2019-03-18 12:00:00,45.27,45.32,45.24,45.26,27878.0,40.4004,40.4451,40.3737,40.3915,27878.0
2019-03-18 12:30:00,45.26,45.32,45.24,45.27,32411.0,40.3915,40.4451,40.3737,40.4004,32411.0
2019-03-18 13:00:00,45.28,45.33,45.23,45.23,29770.0,40.4094,40.454,40.3647,40.3647,29770.0
2019-03-18 13:30:00,45.23,45.37,45.23,45.33,18909.0,40.3647,40.4897,40.3647,40.454,18909.0
2019-03-18 14:00:00,45.33,45.43,45.31,45.42,24137.0,40.454,40.5432,40.4361,40.5343,24137.0
2019-03-18 14:30:00,45.43,45.49,45.41,45.48,42868.0,40.5432,40.5968,40.5254,40.5878,42868.0
2019-03-18 15:00:00,45.49,45.55,45.46,45.51,28209.0,40.5968,40.6503,40.57,40.6146,28209.0
2019-03-18 15:30:00,45.5,45.69,45.5,45.69,122899.0,40.6057,40.7753,40.6057,40.7753,122899.0
2019-03-19 09:30:00,45.82,45.9,45.66,45.86,28552.0,40.8913,40.9627,40.7485,40.927,28552.0
2019-03-19 10:00:00,45.85,45.94,45.81,45.81,30332.0,40.918,40.9984,40.8823,40.8823,30332.0
2019-03-19 10:30:00,45.8,45.83,45.64,45.64,36583.0,40.8734,40.9002,40.7306,40.7306,36583.0
2019-03-19 11:00:00,45.64,45.7,45.57,45.58,34860.0,40.7306,40.7842,40.6682,40.6771,34860.0
2019-03-19 11:30:00,45.58,45.68,45.53,45.64,28199.0,40.6771,40.7663,40.6325,40.7306,28199.0
2019-03-19 12:00:00,45.64,45.68,45.54,45.57,57205.0,40.7306,40.7663,40.6414,40.6682,57205.0
2019-03-19 12:30:00,45.57,45.57,45.24,45.31,114462.0,40.6682,40.6682,40.3737,40.4361,114462.0
2019-03-19 13:00:00,45.32,45.37,45.23,45.26,95643.0,40.4451,40.4897,40.3647,40.3915,95643.0
2019-03-19 13:30:00,45.26,45.28,45.15,45.19,48438.0,40.3915,40.4094,40.2933,40.329,48438.0
2019-03-19 14:00:00,45.21,45.26,45.14,45.17,38494.0,40.3469,40.3915,40.2844,40.3112,38494.0
2019-03-19 14:30:00,45.18,45.31,45.16,45.23,60989.0,40.3201,40.4361,40.3023,40.3647,60989.0
2019-03-19 15:00:00,45.23,45.26,45.18,45.21,46824.0,40.3647,40.3915,40.3201,40.3469,46824.0
2019-03-19 15:30:00,45.2,45.28,45.12,45.25,191553.0,40.338,40.4094,40.2666,40.3826,191553.0
2019-03-20 09:30:00,45.35,45.35,45.05,45.1,38065.0,40.4718,40.4718,40.2041,40.2487,38065.0
2019-03-20 10:00:00,45.09,45.11,44.89,44.89,57910.0,40.2398,40.2576,40.0613,40.0613,57910.0
2019-03-20 10:30:00,44.88,44.96,44.74,44.96,30937.0,40.0524,40.1238,39.9274,40.1238,30937.0
2019-03-20 11:00:00,44.96,45.04,44.93,44.95,32918.0,40.1238,40.1952,40.097,40.1149,32918.0
2019-03-20 11:30:00,44.95,44.95,44.7,44.73,63842.0,40.1149,40.1149,39.8917,39.9185,63842.0
2019-03-20 12:00:00,44.76,44.82,44.73,44.77,25406.0,39.9453,39.9988,39.9185,39.9542,25406.0
2019-03-20 12:30:00,44.77,44.83,44.66,44.83,23702.0,39.9542,40.0078,39.856,40.0078,23702.0
2019-03-20 13:00:00,44.83,45.0,44.83,44.95,29997.0,40.0078,40.1595,40.0078,40.1149,29997.0
2019-03-20 13:30:00,44.95,45.0,44.88,44.99,43409.0,40.1149,40.1595,40.0524,40.1505,43409.0
2019-03-20 14:00:00,45.01,45.48,45.01,45.21,101087.0,40.1684,40.5878,40.1684,40.3469,101087.0
2019-03-20 14:30:00,45.2,45.27,45.05,45.08,82047.0,40.338,40.4004,40.2041,40.2309,82047.0
2019-03-20 15:00:00,45.07,45.13,44.99,45.02,80693.0,40.2219,40.2755,40.1505,40.1773,80693.0
2019-03-20 15:30:00,45.02,45.08,44.88,45.0,233549.0,40.1773,40.2309,40.0524,40.1595,233549.0
2019-03-21 09:30:00,45.01,45.42,44.73,45.3,49765.0,40.1684,40.5343,39.9185,40.4272,49765.0
2019-03-21 10:00:00,45.3,45.42,45.23,45.35,45141.0,40.4272,40.5343,40.3647,40.4718,45141.0
2019-03-21 10:30:00,45.38,45.46,45.35,45.39,51162.0,40.4986,40.57,40.4718,40.5075,51162.0
2019-03-21 11:00:00,45.38,45.49,45.38,45.45,58950.0,40.4986,40.5968,40.4986,40.5611,58950.0
2019-03-21 11:30:00,45.46,45.56,45.43,45.55,51663.0,40.57,40.6592,40.5432,40.6503,51663.0
2019-03-21 12:00:00,45.55,45.61,45.43,45.48,53105.0,40.6503,40.7039,40.5432,40.5878,53105.0
2019-03-21 12:30:00,45.47,45.57,45.42,45.54,54475.0,40.5789,40.6682,40.5343,40.6414,54475.0
2019-03-21 13:00:00,45.55,45.61,45.47,45.5,50292.0,40.6503,40.7039,40.5789,40.6057,50292.0
2019-03-21 13:30:00,45.5,45.51,45.38,45.45,52649.0,40.6057,40.6146,40.4986,40.5611,52649.0
2019-03-21 14:00:00,45.47,45.51,45.43,45.51,59779.0,40.5789,40.6146,40.5432,40.6146,59779.0
2019-03-21 14:30:00,45.51,45.63,45.5,45.54,33552.0,40.6146,40.7217,40.6057,40.6414,33552.0
2019-03-21 15:00:00,45.55,45.79,45.55,45.76,59456.0,40.6503,40.8645,40.6503,40.8377,59456.0
2019-03-21 15:30:00,45.76,45.79,45.62,45.68,205290.0,40.8377,40.8645,40.7128,40.7663,205290.0
2019-03-22 09:30:00,45.59,45.6,45.26,45.26,26723.0,40.686,40.6949,40.3915,40.3915,26723.0
2019-03-22 10:00:00,45.3,45.5,45.29,45.34,58286.0,40.4272,40.6057,40.4183,40.4629,58286.0
2019-03-22 10:30:00,45.35,45.42,45.11,45.14,52387.0,40.4718,40.5343,40.2576,40.2844,52387.0
2019-03-22 11:00:00,45.12,45.26,45.09,45.22,31505.0,40.2666,40.3915,40.2398,40.3558,31505.0
2019-03-22 11:30:00,45.21,45.24,44.97,44.97,57997.0,40.3469,40.3737,40.1327,40.1327,57997.0
2019-03-22 12:00:00,44.97,45.08,44.96,45.01,56884.0,40.1327,40.2309,40.1238,40.1684,56884.0
2019-03-22 12:30:00,45.02,45.08,44.87,44.99,52889.0,40.1773,40.2309,40.0435,40.1505,52889.0
2019-03-22 13:00:00,45.02,45.17,45.02,45.09,41598.0,40.1773,40.3112,40.1773,40.2398,41598.0
2019-03-22 13:30:00,45.09,45.21,45.08,45.15,35549.0,40.2398,40.3469,40.2309,40.2933,35549.0
2019-03-22 14:00:00,45.16,45.36,45.14,45.34,32678.0,40.3023,40.4807,40.2844,40.4629,32678.0
2019-03-22 14:30:00,45.33,45.42,45.27,45.31,36663.0,40.454,40.5343,40.4004,40.4361,36663.0
2019-03-22 15:00:00,45.32,45.36,45.24,45.24,47718.0,40.4451,40.4807,40.3737,40.3737,47718.0
2019-03-22 15:30:00,45.22,45.23,45.03,45.06,188553.0,40.3558,40.3647,40.1862,40.213,188553.0
2019-03-25 09:30:00,44.96,45.27,44.92,45.02,23363.0,40.1238,40.4004,40.0881,40.1773,23363.0
2019-03-25 10:00:00,45.04,45.1,44.96,45.07,21663.0,40.1952,40.2487,40.1238,40.2219,21663.0
2019-03-25 10:30:00,45.08,45.23,45.04,45.18,25093.0,40.2309,40.3647,40.1952,40.3201,25093.0
2019-03-25 11:00:00,45.18,45.37,45.12,45.37,37327.0,40.3201,40.4897,40.2666,40.4897,37327.0
2019-03-25 11:30:00,45.36,45.4,45.18,45.2,16644.0,40.4807,40.5164,40.3201,40.338,16644.0
2019-03-25 12:00:00,45.19,45.34,45.16,45.31,28363.0,40.329,40.4629,40.3023,40.4361,28363.0
2019-03-25 12:30:00,45.31,45.31,45.19,45.31,18038.0,40.4361,40.4361,40.329,40.4361,18038.0
2019-03-25 13:00:00,45.31,45.34,45.23,45.34,20729.0,40.4361,40.4629,40.3647,40.4629,20729.0
2019-03-25 13:30:00,45.34,45.4,45.23,45.27,19387.0,40.4629,40.5164,40.3647,40.4004,19387.0
2019-03-25 14:00:00,45.27,45.31,45.21,45.27,24637.0,40.4004,40.4361,40.3469,40.4004,24637.0
2019-03-25 14:30:00,45.27,45.38,45.23,45.29,36515.0,40.4004,40.4986,40.3647,40.4183,36515.0
2019-03-25 15:00:00,45.31,45.34,45.13,45.2,177445.0,40.4361,40.4629,40.2755,40.338,177445.0
2019-03-25 15:30:00,45.21,45.21,45.08,45.16,237075.0,40.3469,40.3469,40.2309,40.3023,237075.0
2019-03-26 09:30:00,45.37,45.53,45.25,45.5,52143.0,40.4897,40.6325,40.3826,40.6057,52143.0
2019-03-26 10:00:00,45.49,45.7,45.47,45.69,106881.0,40.5968,40.7842,40.5789,40.7753,106881.0
2019-03-26 10:30:00,45.68,45.86,45.62,45.84,36980.0,40.7663,40.927,40.7128,40.9091,36980.0
2019-03-26 11:00:00,45.85,45.99,45.84,45.96,32247.0,40.918,41.043,40.9091,41.0162,32247.0
2019-03-26 11:30:00,45.96,45.98,45.79,45.83,29256.0,41.0162,41.0341,40.8645,40.9002,29256.0
2019-03-26 12:00:00,45.84,45.91,45.8,45.81,37973.0,40.9091,40.9716,40.8734,40.8823,37973.0
2019-03-26 12:30:00,45.81,45.86,45.77,45.83,20865.0,40.8823,40.927,40.8466,40.9002,20865.0
2019-03-26 13:00:00,45.84,45.94,45.84,45.88,28882.0,40.9091,40.9984,40.9091,40.9448,28882.0
2019-03-26 13:30:00,45.89,45.89,45.81,45.83,21165.0,40.9537,40.9537,40.8823,40.9002,21165.0
2019-03-26 14:00:00,45.81,45.84,45.74,45.8,42962.0,40.8823,40.9091,40.8199,40.8734,42962.0
2019-03-26 14:30:00,45.8,45.99,45.76,45.98,27591.0,40.8734,41.043,40.8377,41.0341,27591.0
2019-03-26 15:00:00,45.98,46.03,45.91,45.95,51510.0,41.0341,41.0787,40.9716,41.0073,51510.0
2019-03-26 15:30:00,45.95,46.14,45.93,46.11,173975.0,41.0073,41.1768,40.9894,41.1501,173975.0
2019-03-27 09:30:00,46.1,46.34,45.91,46.05,23389.0,41.1411,41.3553,40.9716,41.0965,23389.0
2019-03-27 10:00:00,46.0,46.04,45.89,45.96,35154.0,41.0519,41.0876,40.9537,41.0162,35154.0
2019-03-27 10:30:00,45.97,45.97,45.74,45.79,167677.0,41.0251,41.0251,40.8199,40.8645,167677.0
2019-03-27 11:00:00,45.79,45.92,45.74,45.91,26494.0,40.8645,40.9805,40.8199,40.9716,26494.0
2019-03-27 11:30:00,45.9,45.91,45.69,45.78,28970.0,40.9627,40.9716,40.7753,40.8556,28970.0
2019-03-27 12:00:00,45.78,46.0,45.78,45.94,28382.0,40.8556,41.0519,40.8556,40.9984,28382.0
2019-03-27 12:30:00,45.95,46.0,45.88,45.95,26752.0,41.0073,41.0519,40.9448,41.0073,26752.0
2019-03-27 13:00:00,45.95,46.06,45.9,46.01,59407.0,41.0073,41.1055,40.9627,41.0608,59407.0
2019-03-27 13:30:00,46.01,46.07,45.95,46.05,44887.0,41.0608,41.1144,41.0073,41.0965,44887.0
2019-03-27 14:00:00,46.04,46.09,45.99,46.0,36069.0,41.0876,41.1322,41.043,41.0519,36069.0
2019-03-27 14:30:00,46.0,46.04,45.92,45.92,33863.0,41.0519,41.0876,40.9805,40.9805,33863.0
2019-03-27 15:00:00,45.92,45.98,45.86,45.96,33088.0,40.9805,41.0341,40.927,41.0162,33088.0
2019-03-27 15:30:00,45.97,46.04,45.86,45.9,121713.0,41.0251,41.0876,40.927,40.9627,121713.0
2019-03-28 09:30:00,45.92,46.35,45.92,46.28,32758.0,40.9805,41.3643,40.9805,41.3018,32758.0
2019-03-28 10:00:00,46.27,46.56,46.22,46.36,84615.0,41.2929,41.5517,41.2482,41.3732,84615.0
2019-03-28 10:30:00,46.36,46.42,46.3,46.31,26591.0,41.3732,41.4267,41.3196,41.3286,26591.0
2019-03-28 11:00:00,46.31,46.33,46.19,46.2,31078.0,41.3286,41.3464,41.2215,41.2304,31078.0
2019-03-28 11:30:00,46.18,46.26,46.13,46.22,27347.0,41.2125,41.2839,41.1679,41.2482,27347.0
2019-03-28 12:00:00,46.22,46.25,46.08,46.24,35506.0,41.2482,41.275,41.1233,41.2661,35506.0
2019-03-28 12:30:00,46.24,46.32,46.24,46.28,26161.0,41.2661,41.3375,41.2661,41.3018,26161.0
2019-03-28 13:00:00,46.28,46.39,46.28,46.34,33131.0,41.3018,41.4,41.3018,41.3553,33131.0
2019-03-28 13:30:00,46.34,46.42,46.28,46.38,31825.0,41.3553,41.4267,41.3018,41.391,31825.0
2019-03-28 14:00:00,46.39,46.47,46.35,46.47,35636.0,41.4,41.4713,41.3643,41.4713,35636.0
2019-03-28 14:30:00,46.45,46.46,46.39,46.44,27463.0,41.4535,41.4624,41.4,41.4446,27463.0
2019-03-28 15:00:00,46.43,46.48,46.41,46.45,52878.0,41.4357,41.4803,41.4178,41.4535,52878.0
2019-03-28 15:30:00,46.46,46.5,46.4,46.43,143756.0,41.4624,41.4981,41.4089,41.4357,143756.0
2019-03-29 09:30:00,46.55,46.74,46.48,46.69,44805.0,41.5427,41.7123,41.4803,41.6677,44805.0
2019-03-29 10:00:00,46.66,46.67,46.42,46.5,26414.0,41.6409,41.6498,41.4267,41.4981,26414.0
2019-03-29 10:30:00,46.51,46.52,46.34,46.37,21451.0,41.507,41.516,41.3553,41.3821,21451.0
2019-03-29 11:00:00,46.37,46.43,46.2,46.26,32610.0,41.3821,41.4357,41.2304,41.2839,32610.0
2019-03-29 11:30:00,46.27,46.34,46.26,46.29,27581.0,41.2929,41.3553,41.2839,41.3107,27581.0
2019-03-29 12:00:00,46.29,46.36,46.21,46.33,35904.0,41.3107,41.3732,41.2393,41.3464,35904.0
2019-03-29 12:30:00,46.31,46.32,46.26,46.29,67099.0,41.3286,41.3375,41.2839,41.3107,67099.0
2019-03-29 13:00:00,46.3,46.3,46.24,46.24,44750.0,41.3196,41.3196,41.2661,41.2661,44750.0
2019-03-29 13:30:00,46.24,46.28,46.12,46.14,40311.0,41.2661,41.3018,41.159,41.1768,40311.0
2019-03-29 14:00:00,46.13,46.33,46.13,46.33,24873.0,41.1679,41.3464,41.1679,41.3464,24873.0
2019-03-29 14:30:00,46.32,46.32,46.16,46.29,60150.0,41.3375,41.3375,41.1947,41.3107,60150.0
2019-03-29 15:00:00,46.3,46.34,46.15,46.18,54161.0,41.3196,41.3553,41.1858,41.2125,54161.0
2019-03-29 15:30:00,46.18,46.19,45.98,46.07,327099.0,41.2125,41.2215,41.0341,41.1144,327099.0
2019-04-01 09:30:00,46.22,46.45,46.1,46.37,63992.0,41.2482,41.4535,41.1411,41.3821,63992.0
2019-04-01 10:00:00,46.38,46.53,46.32,46.53,127448.0,41.391,41.5249,41.3375,41.5249,127448.0
2019-04-01 10:30:00,46.53,46.61,46.41,46.44,46807.0,41.5249,41.5963,41.4178,41.4446,46807.0
2019-04-01 11:00:00,46.44,46.44,46.08,46.08,51525.0,41.4446,41.4446,41.1233,41.1233,51525.0
2019-04-01 11:30:00,46.08,46.19,46.03,46.18,53877.0,41.1233,41.2215,41.0787,41.2125,53877.0
2019-04-01 12:00:00,46.18,46.2,46.13,46.15,60130.0,41.2125,41.2304,41.1679,41.1858,60130.0
2019-04-01 12:30:00,46.15,46.29,46.08,46.2,80068.0,41.1858,41.3107,41.1233,41.2304,80068.0
2019-04-01 13:00:00,46.2,46.2,46.1,46.18,97997.0,41.2304,41.2304,41.1411,41.2125,97997.0
2019-04-01 13:30:00,46.18,46.18,45.96,45.96,155783.0,41.2125,41.2125,41.0162,41.0162,155783.0
2019-04-01 14:00:00,45.97,46.1,45.86,45.9,444500.0,41.0251,41.1411,40.927,40.9627,444500.0
2019-04-01 14:30:00,45.9,46.08,45.9,45.98,185286.0,40.9627,41.1233,40.9627,41.0341,185286.0
2019-04-01 15:00:00,45.98,46.04,45.96,46.0,163192.0,41.0341,41.0876,41.0162,41.0519,163192.0
2019-04-01 15:30:00,46.01,46.16,45.9,46.05,744724.0,41.0608,41.1947,40.9627,41.0965,744724.0
2019-04-02 09:30:00,46.07,46.1,45.6,46.1,48213.0,41.1144,41.1411,40.6949,41.1411,48213.0
2019-04-02 10:00:00,46.08,46.08,45.81,45.81,54714.0,41.1233,41.1233,40.8823,40.8823,54714.0
2019-04-02 10:30:00,45.83,45.87,45.73,45.81,55529.0,40.9002,40.9359,40.8109,40.8823,55529.0
2019-04-02 11:00:00,45.8,45.9,45.72,45.87,75912.0,40.8734,40.9627,40.802,40.9359,75912.0
2019-04-02 11:30:00,45.86,45.93,45.79,45.91,57071.0,40.927,40.9894,40.8645,40.9716,57071.0
2019-04-02 12:00:00,45.91,45.95,45.78,45.88,83557.0,40.9716,41.0073,40.8556,40.9448,83557.0
2019-04-02 12:30:00,45.89,45.9,45.8,45.82,66567.0,40.9537,40.9627,40.8734,40.8913,66567.0
2019-04-02 13:00:00,45.81,45.9,45.8,45.83,77015.0,40.8823,40.9627,40.8734,40.9002,77015.0
2019-04-02 13:30:00,45.84,45.97,45.83,45.93,50724.0,40.9091,41.0251,40.9002,40.9894,50724.0
2019-04-02 14:00:00,45.93,45.99,45.9,45.98,43390.0,40.9894,41.043,40.9627,41.0341,43390.0
2019-04-02 14:30:00,45.98,45.99,45.88,45.97,51666.0,41.0341,41.043,40.9448,41.0251,51666.0
2019-04-02 15:00:00,45.97,46.02,45.9,45.91,120254.0,41.0251,41.0698,40.9627,40.9716,120254.0
2019-04-02 15:30:00,45.91,46.01,45.78,45.81,305466.0,40.9716,41.0608,40.8556,40.8823,305466.0
2019-04-03 09:30:00,45.96,46.03,45.82,45.89,55554.0,41.0162,41.0787,40.8913,40.9537,55554.0
2019-04-03 10:00:00,45.86,45.99,45.82,45.96,48943.0,40.927,41.043,40.8913,41.0162,48943.0
2019-04-03 10:30:00,45.95,46.03,45.79,45.8,76190.0,41.0073,41.0787,40.8645,40.8734,76190.0
2019-04-03 11:00:00,45.79,45.89,45.73,45.82,42182.0,40.8645,40.9537,40.8109,40.8913,42182.0
2019-04-03 11:30:00,45.82,45.9,45.81,45.87,45636.0,40.8913,40.9627,40.8823,40.9359,45636.0
2019-04-03 12:00:00,45.87,45.91,45.79,45.85,53148.0,40.9359,40.9716,40.8645,40.918,53148.0
2019-04-03 12:30:00,45.85,45.9,45.74,45.82,35584.0,40.918,40.9627,40.8199,40.8913,35584.0
2019-04-03 13:00:00,45.82,45.83,45.76,45.8,34055.0,40.8913,40.9002,40.8377,40.8734,34055.0
2019-04-03 13:30:00,45.8,45.81,45.72,45.75,30513.0,40.8734,40.8823,40.802,40.8288,30513.0
2019-04-03 14:00:00,45.74,45.76,45.64,45.71,37335.0,40.8199,40.8377,40.7306,40.7931,37335.0
2019-04-03 14:30:00,45.71,45.71,45.5,45.55,68721.0,40.7931,40.7931,40.6057,40.6503,68721.0
2019-04-03 15:00:00,45.54,45.55,45.44,45.49,152592.0,40.6414,40.6503,40.5521,40.5968,152592.0
2019-04-03 15:30:00,45.48,45.75,45.47,45.75,472976.0,40.5878,40.8288,40.5789,40.8288,472976.0
2019-04-04 09:30:00,45.73,45.78,45.55,45.78,31662.0,40.8109,40.8556,40.6503,40.8556,31662.0
2019-04-04 10:00:00,45.8,45.8,45.69,45.77,30006.0,40.8734,40.8734,40.7753,40.8466,30006.0
2019-04-04 10:30:00,45.77,45.82,45.66,45.79,35180.0,40.8466,40.8913,40.7485,40.8645,35180.0
2019-04-04 11:00:00,45.79,45.82,45.67,45.77,32521.0,40.8645,40.8913,40.7574,40.8466,32521.0
2019-04-04 11:30:00,45.77,45.8,45.69,45.72,22451.0,40.8466,40.8734,40.7753,40.802,22451.0
2019-04-04 12:00:00,45.71,45.84,45.71,45.79,64844.0,40.7931,40.9091,40.7931,40.8645,64844.0
2019-04-04 12:30:00,45.78,45.86,45.77,45.86,54494.0,40.8556,40.927,40.8466,40.927,54494.0
2019-04-04 13:00:00,45.86,45.91,45.82,45.89,73868.0,40.927,40.9716,40.8913,40.9537,73868.0
2019-04-04 13:30:00,45.89,45.95,45.87,45.88,48475.0,40.9537,41.0073,40.9359,40.9448,48475.0
2019-04-04 14:00:00,45.89,45.92,45.86,45.87,29178.0,40.9537,40.9805,40.927,40.9359,29178.0
2019-04-04 14:30:00,45.88,45.92,45.85,45.9,33827.0,40.9448,40.9805,40.918,40.9627,33827.0
2019-04-04 15:00:00,45.89,45.91,45.82,45.88,45236.0,40.9537,40.9716,40.8913,40.9448,45236.0
2019-04-04 15:30:00,45.89,46.06,45.85,46.0,422729.0,40.9537,41.1055,40.918,41.0519,422729.0
2019-04-05 09:30:00,46.01,46.33,45.98,46.31,29408.0,41.0608,41.3464,41.0341,41.3286,29408.0
2019-04-05 10:00:00,46.3,46.41,46.24,46.29,24154.0,41.3196,41.4178,41.2661,41.3107,24154.0
2019-04-05 10:30:00,46.28,46.34,46.22,46.31,29403.0,41.3018,41.3553,41.2482,41.3286,29403.0
2019-04-05 11:00:00,46.3,46.4,46.28,46.34,14858.0,41.3196,41.4089,41.3018,41.3553,14858.0
2019-04-05 11:30:00,46.35,46.4,46.31,46.34,19781.0,41.3643,41.4089,41.3286,41.3553,19781.0
2019-04-05 12:00:00,46.33,46.42,46.32,46.35,29848.0,41.3464,41.4267,41.3375,41.3643,29848.0
2019-04-05 12:30:00,46.35,46.37,46.3,46.32,18948.0,41.3643,41.3821,41.3196,41.3375,18948.0
2019-04-05 13:00:00,46.32,46.38,46.31,46.33,17923.0,41.3375,41.391,41.3286,41.3464,17923.0
2019-04-05 13:30:00,46.33,46.42,46.33,46.42,26069.0,41.3464,41.4267,41.3464,41.4267,26069.0
2019-04-05 14:00:00,46.42,46.44,46.35,46.37,17546.0,41.4267,41.4446,41.3643,41.3821,17546.0
2019-04-05 14:30:00,46.36,46.37,46.29,46.32,21355.0,41.3732,41.3821,41.3107,41.3375,21355.0
2019-04-05 15:00:00,46.33,46.35,46.25,46.29,25632.0,41.3464,41.3643,41.275,41.3107,25632.0
2019-04-05 15:30:00,46.3,46.35,46.25,46.32,107954.0,41.3196,41.3643,41.275,41.3375,107954.0
2019-04-08 09:30:00,46.17,46.21,45.76,45.91,118881.0,41.2036,41.2393,40.8377,40.9716,118881.0
2019-04-08 10:00:00,45.98,46.12,45.87,46.12,28295.0,41.0341,41.159,40.9359,41.159,28295.0
2019-04-08 10:30:00,46.1,46.21,46.09,46.16,31745.0,41.1411,41.2393,41.1322,41.1947,31745.0
2019-04-08 11:00:00,46.17,46.22,46.07,46.13,38728.0,41.2036,41.2482,41.1144,41.1679,38728.0
2019-04-08 11:30:00,46.14,46.29,46.13,46.26,27867.0,41.1768,41.3107,41.1679,41.2839,27867.0
2019-04-08 12:00:00,46.27,46.29,46.2,46.29,25718.0,41.2929,41.3107,41.2304,41.3107,25718.0
2019-04-08 12:30:00,46.28,46.36,46.28,46.32,20082.0,41.3018,41.3732,41.3018,41.3375,20082.0
2019-04-08 13:00:00,46.31,46.34,46.27,46.34,17301.0,41.3286,41.3553,41.2929,41.3553,17301.0
2019-04-08 13:30:00,46.33,46.4,46.3,46.35,22244.0,41.3464,41.4089,41.3196,41.3643,22244.0
2019-04-08 14:00:00,46.35,46.41,46.33,46.34,23676.0,41.3643,41.4178,41.3464,41.3553,23676.0
2019-04-08 14:30:00,46.34,46.34,46.22,46.22,24173.0,41.3553,41.3553,41.2482,41.2482,24173.0
2019-04-08 15:00:00,46.22,46.26,46.13,46.14,42550.0,41.2482,41.2839,41.1679,41.1768,42550.0
2019-04-08 15:30:00,46.13,46.25,46.12,46.21,154490.0,41.1679,41.275,41.159,41.2393,154490.0
2019-04-09 09:30:00,46.1,46.1,45.75,45.96,18751.0,41.1411,41.1411,40.8288,41.0162,18751.0
2019-04-09 10:00:00,45.98,45.99,45.88,45.91,16155.0,41.0341,41.043,40.9448,40.9716,16155.0
2019-04-09 10:30:00,45.87,45.96,45.79,45.96,28099.0,40.9359,41.0162,40.8645,41.0162,28099.0
2019-04-09 11:00:00,45.94,45.98,45.88,45.88,26437.0,40.9984,41.0341,40.9448,40.9448,26437.0
2019-04-09 11:30:00,45.88,45.92,45.83,45.91,19105.0,40.9448,40.9805,40.9002,40.9716,19105.0
2019-04-09 12:00:00,45.91,46.02,45.9,45.98,16842.0,40.9716,41.0698,40.9627,41.0341,16842.0
2019-04-09 12:30:00,45.97,45.98,45.91,45.91,13618.0,41.0251,41.0341,40.9716,40.9716,13618.0
2019-04-09 13:00:00,45.91,45.94,45.88,45.92,13281.0,40.9716,40.9984,40.9448,40.9805,13281.0
2019-04-09 13:30:00,45.92,45.92,45.85,45.89,20149.0,40.9805,40.9805,40.918,40.9537,20149.0
2019-04-09 14:00:00,45.89,45.91,45.82,45.89,20036.0,40.9537,40.9716,40.8913,40.9537,20036.0
2019-04-09 14:30:00,45.89,45.95,45.83,45.83,22574.0,40.9537,41.0073,40.9002,40.9002,22574.0
2019-04-09 15:00:00,45.84,45.92,45.84,45.84,34296.0,40.9091,40.9805,40.9091,40.9091,34296.0
2019-04-09 15:30:00,45.84,45.97,45.84,45.96,104280.0,40.9091,41.0251,40.9091,41.0162,104280.0
2019-04-10 09:30:00,46.15,46.43,46.05,46.43,30019.0,41.1858,41.4357,41.0965,41.4357,30019.0
2019-04-10 10:00:00,46.41,46.43,46.15,46.16,18195.0,41.4178,41.4357,41.1858,41.1947,18195.0
2019-04-10 10:30:00,46.18,46.23,46.11,46.23,16294.0,41.2125,41.2572,41.1501,41.2572,16294.0
2019-04-10 11:00:00,46.23,46.35,46.23,46.29,66314.0,41.2572,41.3643,41.2572,41.3107,66314.0
2019-04-10 11:30:00,46.29,46.31,46.17,46.24,42726.0,41.3107,41.3286,41.2036,41.2661,42726.0
2019-04-10 12:00:00,46.26,46.38,46.23,46.34,20679.0,41.2839,41.391,41.2572,41.3553,20679.0
2019-04-10 12:30:00,46.33,46.36,46.21,46.23,17329.0,41.3464,41.3732,41.2393,41.2572,17329.0
2019-04-10 13:00:00,46.23,46.31,46.23,46.3,14029.0,41.2572,41.3286,41.2572,41.3196,14029.0
2019-04-10 13:30:00,46.29,46.35,46.26,46.34,18725.0,41.3107,41.3643,41.2839,41.3553,18725.0
2019-04-10 14:00:00,46.34,46.37,46.25,46.34,28415.0,41.3553,41.3821,41.275,41.3553,28415.0
2019-04-10 14:30:00,46.33,46.42,46.31,46.38,26589.0,41.3464,41.4267,41.3286,41.391,26589.0
2019-04-10 15:00:00,46.39,46.49,46.39,46.47,36086.0,41.4,41.4892,41.4,41.4713,36086.0
2019-04-10 15:30:00,46.46,46.5,46.41,46.45,114281.0,41.4624,41.4981,41.4178,41.4535,114281.0
2019-04-11 09:30:00,46.55,46.66,46.34,46.61,24196.0,41.5427,41.6409,41.3553,41.5963,24196.0
2019-04-11 10:00:00,46.61,46.84,46.55,46.84,36269.0,41.5963,41.8015,41.5427,41.8015,36269.0
2019-04-11 10:30:00,46.84,46.84,46.7,46.71,39406.0,41.8015,41.8015,41.6766,41.6855,39406.0
2019-04-11 11:00:00,46.73,46.85,46.72,46.84,28712.0,41.7034,41.8105,41.6945,41.8015,28712.0
2019-04-11 11:30:00,46.84,46.84,46.61,46.7,66115.0,41.8015,41.8015,41.5963,41.6766,66115.0
2019-04-11 12:00:00,46.7,46.72,46.63,46.71,25671.0,41.6766,41.6945,41.6141,41.6855,25671.0
2019-04-11 12:30:00,46.71,46.78,46.67,46.75,41670.0,41.6855,41.748,41.6498,41.7212,41670.0
2019-04-11 13:00:00,46.75,46.84,46.74,46.8,25205.0,41.7212,41.8015,41.7123,41.7659,25205.0
2019-04-11 13:30:00,46.79,46.79,46.71,46.73,27383.0,41.7569,41.7569,41.6855,41.7034,27383.0
2019-04-11 14:00:00,46.73,46.77,46.63,46.66,45460.0,41.7034,41.7391,41.6141,41.6409,45460.0
2019-04-11 14:30:00,46.67,46.69,46.54,46.58,109329.0,41.6498,41.6677,41.5338,41.5695,109329.0
2019-04-11 15:00:00,46.57,46.75,46.56,46.74,94129.0,41.5606,41.7212,41.5517,41.7123,94129.0
2019-04-11 15:30:00,46.74,46.87,46.74,46.84,123555.0,41.7123,41.8283,41.7123,41.8015,123555.0
2019-04-12 09:30:00,47.01,47.03,46.92,46.99,64246.0,41.9533,41.9711,41.8729,41.9354,64246.0
2019-04-12 10:00:00,47.01,47.04,46.91,46.96,42736.0,41.9533,41.98,41.864,41.9086,42736.0
2019-04-12 10:30:00,46.97,47.0,46.8,46.82,41076.0,41.9176,41.9443,41.7659,41.7837,41076.0
2019-04-12 11:00:00,46.81,46.88,46.75,46.87,72700.0,41.7748,41.8372,41.7212,41.8283,72700.0
2019-04-12 11:30:00,46.88,46.96,46.84,46.96,47101.0,41.8372,41.9086,41.8015,41.9086,47101.0
2019-04-12 12:00:00,46.95,47.13,46.93,47.13,41929.0,41.8997,42.0604,41.8819,42.0604,41929.0
2019-04-12 12:30:00,47.13,47.13,47.05,47.09,29683.0,42.0604,42.0604,41.989,42.0247,29683.0
2019-04-12 13:00:00,47.09,47.1,46.91,46.91,28943.0,42.0247,42.0336,41.864,41.864,28943.0
2019-04-12 13:30:00,46.91,46.92,46.85,46.85,18762.0,41.864,41.8729,41.8105,41.8105,18762.0
2019-04-12 14:00:00,46.85,46.91,46.84,46.9,36639.0,41.8105,41.864,41.8015,41.8551,36639.0
2019-04-12 14:30:00,46.9,46.91,46.74,46.78,45732.0,41.8551,41.864,41.7123,41.748,45732.0
2019-04-12 15:00:00,46.78,46.83,46.71,46.73,108374.0,41.748,41.7926,41.6855,41.7034,108374.0
2019-04-12 15:30:00,46.73,46.78,46.63,46.73,266434.0,41.7034,41.748,41.6141,41.7034,266434.0
2019-04-15 09:30:00,46.69,46.79,46.42,46.57,29857.0,41.6677,41.7569,41.4267,41.5606,29857.0
2019-04-15 10:00:00,46.57,46.67,46.56,46.61,29193.0,41.5606,41.6498,41.5517,41.5963,29193.0
2019-04-15 10:30:00,46.61,46.79,46.6,46.73,30605.0,41.5963,41.7569,41.5874,41.7034,30605.0
2019-04-15 11:00:00,46.73,46.82,46.72,46.81,23719.0,41.7034,41.7837,41.6945,41.7748,23719.0
2019-04-15 11:30:00,46.8,46.81,46.64,46.66,58087.0,41.7659,41.7748,41.6231,41.6409,58087.0
2019-04-15 12:00:00,46.66,46.66,46.61,46.65,28502.0,41.6409,41.6409,41.5963,41.632,28502.0
2019-04-15 12:30:00,46.65,46.65,46.39,46.41,142071.0,41.632,41.632,41.4,41.4178,142071.0
2019-04-15 13:00:00,46.42,46.5,46.42,46.49,32994.0,41.4267,41.4981,41.4267,41.4892,32994.0
2019-04-15 13:30:00,46.49,46.5,46.42,46.42,21783.0,41.4892,41.4981,41.4267,41.4267,21783.0
2019-04-15 14:00:00,46.43,46.44,46.4,46.44,16474.0,41.4357,41.4446,41.4089,41.4446,16474.0
2019-04-15 14:30:00,46.44,46.44,46.28,46.35,45592.0,41.4446,41.4446,41.3018,41.3643,45592.0
2019-04-15 15:00:00,46.35,46.36,46.25,46.34,88332.0,41.3643,41.3732,41.275,41.3553,88332.0
2019-04-15 15:30:00,46.36,46.46,46.32,46.4,189793.0,41.3732,41.4624,41.3375,41.4089,189793.0
2019-04-16 09:30:00,46.05,46.37,45.7,46.01,48280.0,41.0965,41.3821,40.7842,41.0608,48280.0
2019-04-16 10:00:00,46.0,46.06,45.81,45.87,62987.0,41.0519,41.1055,40.8823,40.9359,62987.0
2019-04-16 10:30:00,45.88,45.9,45.75,45.78,40965.0,40.9448,40.9627,40.8288,40.8556,40965.0
2019-04-16 11:00:00,45.77,45.95,45.77,45.89,36670.0,40.8466,41.0073,40.8466,40.9537,36670.0
2019-04-16 11:30:00,45.88,45.95,45.86,45.93,27538.0,40.9448,41.0073,40.927,40.9894,27538.0
2019-04-16 12:00:00,45.94,45.96,45.87,45.94,24853.0,40.9984,41.0162,40.9359,40.9984,24853.0
2019-04-16 12:30:00,45.93,45.99,45.93,45.95,18397.0,40.9894,41.043,40.9894,41.0073,18397.0
2019-04-16 13:00:00,45.95,46.01,45.94,45.99,14355.0,41.0073,41.0608,40.9984,41.043,14355.0
2019-04-16 13:30:00,46.0,46.09,45.99,46.08,22158.0,41.0519,41.1322,41.043,41.1233,22158.0
2019-04-16 14:00:00,46.08,46.14,46.02,46.13,29844.0,41.1233,41.1768,41.0698,41.1679,29844.0
2019-04-16 14:30:00,46.14,46.33,46.14,46.33,33104.0,41.1768,41.3464,41.1768,41.3464,33104.0
2019-04-16 15:00:00,46.33,46.36,46.31,46.36,34387.0,41.3464,41.3732,41.3286,41.3732,34387.0
2019-04-16 15:30:00,46.36,46.44,46.31,46.4,216313.0,41.3732,41.4446,41.3286,41.4089,216313.0
2019-04-17 09:30:00,46.58,46.65,46.29,46.31,31519.0,41.5695,41.632,41.3107,41.3286,31519.0
2019-04-17 10:00:00,46.29,46.3,45.92,46.01,24866.0,41.3107,41.3196,40.9805,41.0608,24866.0
2019-04-17 10:30:00,46.05,46.11,45.88,46.0,27400.0,41.0965,41.1501,40.9448,41.0519,27400.0
2019-04-17 11:00:00,46.0,46.01,45.82,45.84,89017.0,41.0519,41.0608,40.8913,40.9091,89017.0
2019-04-17 11:30:00,45.84,45.91,45.82,45.83,42948.0,40.9091,40.9716,40.8913,40.9002,42948.0
2019-04-17 12:00:00,45.82,45.83,45.67,45.75,29963.0,40.8913,40.9002,40.7574,40.8288,29963.0
2019-04-17 12:30:00,45.75,45.76,45.69,45.74,22040.0,40.8288,40.8377,40.7753,40.8199,22040.0
2019-04-17 13:00:00,45.75,45.81,45.72,45.76,45696.0,40.8288,40.8823,40.802,40.8377,45696.0
2019-04-17 13:30:00,45.77,45.9,45.74,45.79,71771.0,40.8466,40.9627,40.8199,40.8645,71771.0
2019-04-17 14:00:00,45.78,45.79,45.65,45.66,26578.0,40.8556,40.8645,40.7396,40.7485,26578.0
2019-04-17 14:30:00,45.66,45.77,45.63,45.75,28873.0,40.7485,40.8466,40.7217,40.8288,28873.0
2019-04-17 15:00:00,45.75,45.77,45.63,45.65,49297.0,40.8288,40.8466,40.7217,40.7396,49297.0
2019-04-17 15:30:00,45.64,45.66,45.53,45.62,162543.0,40.7306,40.7485,40.6325,40.7128,162543.0
2019-04-18 09:30:00,45.49,45.74,45.41,45.73,67545.0,40.5968,40.8199,40.5254,40.8109,67545.0
2019-04-18 10:00:00,45.75,46.01,45.75,45.93,29134.0,40.8288,41.0608,40.8288,40.9894,29134.0
2019-04-18 10:30:00,45.93,45.93,45.7,45.79,30161.0,40.9894,40.9894,40.7842,40.8645,30161.0
2019-04-18 11:00:00,45.78,45.84,45.46,45.53,194825.0,40.8556,40.9091,40.57,40.6325,194825.0
2019-04-18 11:30:00,45.53,45.62,45.5,45.53,84127.0,40.6325,40.7128,40.6057,40.6325,84127.0
2019-04-18 12:00:00,45.54,45.54,45.4,45.41,65251.0,40.6414,40.6414,40.5164,40.5254,65251.0
2019-04-18 12:30:00,45.41,45.48,45.35,45.43,140928.0,40.5254,40.5878,40.4718,40.5432,140928.0
2019-04-18 13:00:00,45.42,45.54,45.4,45.52,32960.0,40.5343,40.6414,40.5164,40.6235,32960.0
2019-04-18 13:30:00,45.53,45.61,45.46,45.58,24008.0,40.6325,40.7039,40.57,40.6771,24008.0
2019-04-18 14:00:00,45.59,45.74,45.59,45.73,26514.0,40.686,40.8199,40.686,40.8109,26514.0
2019-04-18 14:30:00,45.73,45.78,45.7,45.77,42459.0,40.8109,40.8556,40.7842,40.8466,42459.0
2019-04-18 15:00:00,45.77,45.77,45.65,45.75,80201.0,40.8466,40.8466,40.7396,40.8288,80201.0
2019-04-18 15:30:00,45.74,45.75,45.62,45.71,146160.0,40.8199,40.8288,40.7128,40.7931,146160.0
2019-04-22 09:30:00,45.6,45.61,45.46,45.52,31136.0,40.6949,40.7039,40.57,40.6235,31136.0
2019-04-22 10:00:00,45.51,45.52,45.17,45.26,50715.0,40.6146,40.6235,40.3112,40.3915,50715.0
2019-04-22 10:30:00,45.27,45.4,45.23,45.25,48271.0,40.4004,40.5164,40.3647,40.3826,48271.0
2019-04-22 11:00:00,45.25,45.38,45.17,45.33,44087.0,40.3826,40.4986,40.3112,40.454,44087.0
2019-04-22 11:30:00,45.34,45.39,45.25,45.26,41328.0,40.4629,40.5075,40.3826,40.3915,41328.0
2019-04-22 12:00:00,45.26,45.4,45.24,45.4,27303.0,40.3915,40.5164,40.3737,40.5164,27303.0
2019-04-22 12:30:00,45.39,45.45,45.3,45.4,71109.0,40.5075,40.5611,40.4272,40.5164,71109.0
2019-04-22 13:00:00,45.39,45.44,45.38,45.42,26238.0,40.5075,40.5521,40.4986,40.5343,26238.0
2019-04-22 13:30:00,45.42,45.49,45.39,45.44,57974.0,40.5343,40.5968,40.5075,40.5521,57974.0
2019-04-22 14:00:00,45.44,45.52,45.42,45.49,56634.0,40.5521,40.6235,40.5343,40.5968,56634.0
2019-04-22 14:30:00,45.49,45.58,45.46,45.56,37044.0,40.5968,40.6771,40.57,40.6592,37044.0
2019-04-22 15:00:00,45.56,45.61,45.51,45.59,44102.0,40.6592,40.7039,40.6146,40.686,44102.0
2019-04-22 15:30:00,45.6,45.72,45.54,45.72,254918.0,40.6949,40.802,40.6414,40.802,254918.0
2019-04-23 09:30:00,45.73,45.97,45.57,45.79,47447.0,40.8109,41.0251,40.6682,40.8645,47447.0
2019-04-23 10:00:00,45.79,45.84,45.71,45.82,42925.0,40.8645,40.9091,40.7931,40.8913,42925.0
2019-04-23 10:30:00,45.81,45.93,45.68,45.69,68629.0,40.8823,40.9894,40.7663,40.7753,68629.0
2019-04-23 11:00:00,45.68,45.83,45.66,45.83,92390.0,40.7663,40.9002,40.7485,40.9002,92390.0
2019-04-23 11:30:00,45.83,46.02,45.82,46.01,38926.0,40.9002,41.0698,40.8913,41.0608,38926.0
2019-04-23 12:00:00,46.02,46.19,46.02,46.14,30190.0,41.0698,41.2215,41.0698,41.1768,30190.0
2019-04-23 12:30:00,46.15,46.29,46.14,46.28,29102.0,41.1858,41.3107,41.1768,41.3018,29102.0
2019-04-23 13:00:00,46.29,46.38,46.29,46.32,32400.0,41.3107,41.391,41.3107,41.3375,32400.0
2019-04-23 13:30:00,46.33,46.4,46.29,46.37,29961.0,41.3464,41.4089,41.3107,41.3821,29961.0
2019-04-23 14:00:00,46.37,46.4,46.34,46.4,39804.0,41.3821,41.4089,41.3553,41.4089,39804.0
2019-04-23 14:30:00,46.4,46.46,46.37,46.41,44198.0,41.4089,41.4624,41.3821,41.4178,44198.0
2019-04-23 15:00:00,46.41,46.41,46.24,46.25,63859.0,41.4178,41.4178,41.2661,41.275,63859.0
2019-04-23 15:30:00,46.25,46.34,46.21,46.31,189544.0,41.275,41.3553,41.2393,41.3286,189544.0
2019-04-24 09:30:00,46.35,46.43,46.06,46.19,17796.0,41.3643,41.4357,41.1055,41.2215,17796.0
2019-04-24 10:00:00,46.19,46.37,46.19,46.29,28788.0,41.2215,41.3821,41.2215,41.3107,28788.0
2019-04-24 10:30:00,46.29,46.29,46.13,46.22,30039.0,41.3107,41.3107,41.1679,41.2482,30039.0
2019-04-24 11:00:00,46.21,46.22,46.12,46.16,22488.0,41.2393,41.2482,41.159,41.1947,22488.0
2019-04-24 11:30:00,46.15,46.21,46.11,46.11,17200.0,41.1858,41.2393,41.1501,41.1501,17200.0
2019-04-24 12:00:00,46.12,46.12,46.02,46.09,30266.0,41.159,41.159,41.0698,41.1322,30266.0
2019-04-24 12:30:00,46.09,46.2,46.08,46.12,26679.0,41.1322,41.2304,41.1233,41.159,26679.0
2019-04-24 13:00:00,46.11,46.11,45.99,46.09,25510.0,41.1501,41.1501,41.043,41.1322,25510.0
2019-04-24 13:30:00,46.09,46.14,46.05,46.09,21632.0,41.1322,41.1768,41.0965,41.1322,21632.0
2019-04-24 14:00:00,46.1,46.17,46.04,46.04,21177.0,41.1411,41.2036,41.0876,41.0876,21177.0
2019-04-24 14:30:00,46.04,46.2,46.01,46.18,35506.0,41.0876,41.2304,41.0608,41.2125,35506.0
2019-04-24 15:00:00,46.18,46.22,46.13,46.18,70968.0,41.2125,41.2482,41.1679,41.2125,70968.0
2019-04-24 15:30:00,46.17,46.19,46.02,46.05,133284.0,41.2036,41.2215,41.0698,41.0965,133284.0
2019-04-25 09:30:00,45.97,45.97,45.45,45.83,28831.0,41.0251,41.0251,40.5611,40.9002,28831.0
2019-04-25 10:00:00,45.81,45.94,45.73,45.79,29875.0,40.8823,40.9984,40.8109,40.8645,29875.0
2019-04-25 10:30:00,45.79,45.96,45.75,45.94,32794.0,40.8645,41.0162,40.8288,40.9984,32794.0
2019-04-25 11:00:00,45.94,46.0,45.77,45.92,35630.0,40.9984,41.0519,40.8466,40.9805,35630.0
2019-04-25 11:30:00,45.93,46.03,45.84,45.97,30816.0,40.9894,41.0787,40.9091,41.0251,30816.0
2019-04-25 12:00:00,45.97,45.98,45.84,45.89,23435.0,41.0251,41.0341,40.9091,40.9537,23435.0
2019-04-25 12:30:00,45.88,45.99,45.88,45.95,21981.0,40.9448,41.043,40.9448,41.0073,21981.0
2019-04-25 13:00:00,45.97,45.98,45.89,45.93,23794.0,41.0251,41.0341,40.9537,40.9894,23794.0
2019-04-25 13:30:00,45.93,45.94,45.86,45.88,24501.0,40.9894,40.9984,40.927,40.9448,24501.0
2019-04-25 14:00:00,45.88,45.94,45.83,45.84,22882.0,40.9448,40.9984,40.9002,40.9091,22882.0
2019-04-25 14:30:00,45.84,45.85,45.78,45.83,28878.0,40.9091,40.918,40.8556,40.9002,28878.0
2019-04-25 15:00:00,45.84,45.84,45.71,45.75,32020.0,40.9091,40.9091,40.7931,40.8288,32020.0
2019-04-25 15:30:00,45.76,45.8,45.67,45.69,129791.0,40.8377,40.8734,40.7574,40.7753,129791.0
2019-04-26 09:30:00,45.88,46.09,45.61,46.0,21612.0,40.9448,41.1322,40.7039,41.0519,21612.0
2019-04-26 10:00:00,45.98,46.21,45.93,46.21,16672.0,41.0341,41.2393,40.9894,41.2393,16672.0
2019-04-26 10:30:00,46.22,46.4,46.21,46.31,36002.0,41.2482,41.4089,41.2393,41.3286,36002.0
2019-04-26 11:00:00,46.3,46.46,46.26,46.45,38263.0,41.3196,41.4624,41.2839,41.4535,38263.0
2019-04-26 11:30:00,46.43,46.52,46.42,46.49,16430.0,41.4357,41.516,41.4267,41.4892,16430.0
2019-04-26 12:00:00,46.51,46.57,46.48,46.51,16287.0,41.507,41.5606,41.4803,41.507,16287.0
2019-04-26 12:30:00,46.51,46.54,46.47,46.49,17083.0,41.507,41.5338,41.4713,41.4892,17083.0
2019-04-26 13:00:00,46.49,46.49,46.43,46.46,17896.0,41.4892,41.4892,41.4357,41.4624,17896.0
2019-04-26 13:30:00,46.46,46.48,46.43,46.47,18875.0,41.4624,41.4803,41.4357,41.4713,18875.0
2019-04-26 14:00:00,46.46,46.49,46.38,46.38,33802.0,41.4624,41.4892,41.391,41.391,33802.0
2019-04-26 14:30:00,46.37,46.38,46.29,46.33,21066.0,41.3821,41.391,41.3107,41.3464,21066.0
2019-04-26 15:00:00,46.34,46.42,46.29,46.37,34095.0,41.3553,41.4267,41.3107,41.3821,34095.0
2019-04-26 15:30:00,46.37,46.46,46.35,46.43,138754.0,41.3821,41.4624,41.3643,41.4357,138754.0
2019-04-29 09:30:00,46.48,46.71,46.38,46.66,51094.0,41.4803,41.6855,41.391,41.6409,51094.0
2019-04-29 10:00:00,46.66,46.66,46.36,46.4,52476.0,41.6409,41.6409,41.3732,41.4089,52476.0
2019-04-29 10:30:00,46.41,46.54,46.29,46.5,37360.0,41.4178,41.5338,41.3107,41.4981,37360.0
2019-04-29 11:00:00,46.47,46.51,46.31,46.38,37631.0,41.4713,41.507,41.3286,41.391,37631.0
2019-04-29 11:30:00,46.39,46.57,46.38,46.55,36801.0,41.4,41.5606,41.391,41.5427,36801.0
2019-04-29 12:00:00,46.55,46.61,46.53,46.55,30675.0,41.5427,41.5963,41.5249,41.5427,30675.0
2019-04-29 12:30:00,46.56,46.58,46.5,46.55,32275.0,41.5517,41.5695,41.4981,41.5427,32275.0
2019-04-29 13:00:00,46.53,46.54,46.44,46.46,33041.0,41.5249,41.5338,41.4446,41.4624,33041.0
2019-04-29 13:30:00,46.47,46.59,46.44,46.58,30286.0,41.4713,41.5784,41.4446,41.5695,30286.0
2019-04-29 14:00:00,46.58,46.59,46.51,46.54,31337.0,41.5695,41.5784,41.507,41.5338,31337.0
2019-04-29 14:30:00,46.54,46.67,46.52,46.63,66915.0,41.5338,41.6498,41.516,41.6141,66915.0
2019-04-29 15:00:00,46.63,46.79,46.63,46.78,99145.0,41.6141,41.7569,41.6141,41.748,99145.0
2019-04-29 15:30:00,46.78,46.78,46.55,46.56,251531.0,41.748,41.748,41.5427,41.5517,251531.0
2019-04-30 09:30:00,46.66,46.85,46.58,46.6,39001.0,41.6409,41.8105,41.5695,41.5874,39001.0
2019-04-30 10:00:00,46.6,46.6,46.28,46.35,41532.0,41.5874,41.5874,41.3018,41.3643,41532.0
2019-04-30 10:30:00,46.35,46.45,46.33,46.34,65324.0,41.3643,41.4535,41.3464,41.3553,65324.0
2019-04-30 11:00:00,46.33,46.54,46.24,46.5,56356.0,41.3464,41.5338,41.2661,41.4981,56356.0
2019-04-30 11:30:00,46.49,46.66,46.49,46.58,52305.0,41.4892,41.6409,41.4892,41.5695,52305.0
2019-04-30 12:00:00,46.58,46.73,46.57,46.66,61964.0,41.5695,41.7034,41.5606,41.6409,61964.0
2019-04-30 12:30:00,46.66,46.74,46.63,46.73,44484.0,41.6409,41.7123,41.6141,41.7034,44484.0
2019-04-30 13:00:00,46.73,46.82,46.71,46.72,37068.0,41.7034,41.7837,41.6855,41.6945,37068.0
2019-04-30 13:30:00,46.72,46.88,46.69,46.87,33036.0,41.6945,41.8372,41.6677,41.8283,33036.0
2019-04-30 14:00:00,46.87,46.87,46.76,46.86,65167.0,41.8283,41.8283,41.7302,41.8194,65167.0
2019-04-30 14:30:00,46.86,46.89,46.78,46.8,43489.0,41.8194,41.8462,41.748,41.7659,43489.0
2019-04-30 15:00:00,46.8,46.83,46.63,46.64,124909.0,41.7659,41.7926,41.6141,41.6231,124909.0
2019-04-30 15:30:00,46.63,46.72,46.52,46.61,302985.0,41.6141,41.6945,41.516,41.5963,302985.0
2019-05-01 09:30:00,46.61,46.74,44.28,44.8,385960.0,41.5963,41.7123,39.5169,39.981,385960.0
2019-05-01 10:00:00,44.8,44.9,44.08,44.08,246311.0,39.981,40.0702,39.3384,39.3384,246311.0
2019-05-01 10:30:00,44.08,44.29,43.78,44.19,166973.0,39.3384,39.5258,39.0707,39.4366,166973.0
2019-05-01 11:00:00,44.19,44.55,44.11,44.4,121777.0,39.4366,39.7579,39.3652,39.624,121777.0
2019-05-01 11:30:00,44.4,44.75,44.33,44.33,100932.0,39.624,39.9364,39.5615,39.5615,100932.0
2019-05-01 12:00:00,44.32,44.33,43.96,43.97,79627.0,39.5526,39.5615,39.2313,39.2403,79627.0
2019-05-01 12:30:00,43.94,43.96,43.77,43.95,78947.0,39.2135,39.2313,39.0618,39.2224,78947.0
2019-05-01 13:00:00,43.98,44.15,43.95,43.98,78845.0,39.2492,39.4009,39.2224,39.2492,78845.0
2019-05-01 13:30:00,43.98,44.14,43.93,44.11,66959.0,39.2492,39.392,39.2046,39.3652,66959.0
2019-05-01 14:00:00,44.13,44.48,44.12,44.45,88056.0,39.3831,39.6954,39.3741,39.6686,88056.0
2019-05-01 14:30:00,44.45,44.45,43.88,44.04,94858.0,39.6686,39.6686,39.1599,39.3027,94858.0
2019-05-01 15:00:00,44.03,44.11,43.92,43.95,150429.0,39.2938,39.3652,39.1956,39.2224,150429.0
2019-05-01 15:30:00,43.95,44.04,43.74,43.85,424911.0,39.2224,39.3027,39.035,39.1332,424911.0
2019-05-02 09:30:00,43.96,43.96,43.2,43.3,291307.0,39.2313,39.2313,38.5531,38.6423,291307.0
2019-05-02 10:00:00,43.26,44.12,43.13,44.12,256966.0,38.6066,39.3741,38.4906,39.3741,256966.0
2019-05-02 10:30:00,44.11,44.14,43.46,43.46,158055.0,39.3652,39.392,38.7851,38.7851,158055.0
2019-05-02 11:00:00,43.45,43.67,43.38,43.43,207706.0,38.7762,38.9725,38.7137,38.7584,207706.0
2019-05-02 11:30:00,43.44,43.56,43.21,43.42,129252.0,38.7673,38.8744,38.562,38.7494,129252.0
2019-05-02 12:00:00,43.44,43.89,43.35,43.85,59925.0,38.7673,39.1689,38.687,39.1332,59925.0
2019-05-02 12:30:00,43.85,44.26,43.85,44.05,117806.0,39.1332,39.4991,39.1332,39.3117,117806.0
2019-05-02 13:00:00,44.06,44.31,43.95,44.28,75098.0,39.3206,39.5437,39.2224,39.5169,75098.0
2019-05-02 13:30:00,44.27,44.44,44.23,44.39,60843.0,39.508,39.6597,39.4723,39.6151,60843.0
2019-05-02 14:00:00,44.37,44.42,44.2,44.26,74709.0,39.5972,39.6419,39.4455,39.4991,74709.0
2019-05-02 14:30:00,44.26,44.42,44.17,44.26,82822.0,39.4991,39.6419,39.4188,39.4991,82822.0
2019-05-02 15:00:00,44.26,44.48,44.25,44.4,83624.0,39.4991,39.6954,39.4901,39.624,83624.0
2019-05-02 15:30:00,44.39,44.53,44.29,44.52,362726.0,39.6151,39.74,39.5258,39.7311,362726.0
2019-05-03 09:30:00,44.62,45.03,44.48,44.91,59060.0,39.8203,40.1862,39.6954,40.0792,59060.0
2019-05-03 10:00:00,44.93,45.09,44.79,45.04,61142.0,40.097,40.2398,39.9721,40.1952,61142.0
2019-05-03 10:30:00,45.04,45.09,44.98,45.03,54508.0,40.1952,40.2398,40.1416,40.1862,54508.0
2019-05-03 11:00:00,45.04,45.08,44.82,44.84,52444.0,40.1952,40.2309,39.9988,40.0167,52444.0
2019-05-03 11:30:00,44.85,45.03,44.75,45.0,50016.0,40.0256,40.1862,39.9364,40.1595,50016.0
2019-05-03 12:00:00,45.01,45.08,44.95,45.05,32416.0,40.1684,40.2309,40.1149,40.2041,32416.0
2019-05-03 12:30:00,45.05,45.5,45.05,45.18,102360.0,40.2041,40.6057,40.2041,40.3201,102360.0
2019-05-03 13:00:00,45.19,45.24,45.14,45.19,35971.0,40.329,40.3737,40.2844,40.329,35971.0
2019-05-03 13:30:00,45.17,45.37,45.17,45.23,38420.0,40.3112,40.4897,40.3112,40.3647,38420.0
2019-05-03 14:00:00,45.22,45.28,45.17,45.22,40139.0,40.3558,40.4094,40.3112,40.3558,40139.0
2019-05-03 14:30:00,45.23,45.25,45.12,45.14,41221.0,40.3647,40.3826,40.2666,40.2844,41221.0
2019-05-03 15:00:00,45.14,45.22,45.07,45.21,64180.0,40.2844,40.3558,40.2219,40.3469,64180.0
2019-05-03 15:30:00,45.2,45.23,45.01,45.04,239503.0,40.338,40.3647,40.1684,40.1952,239503.0
2019-05-06 09:30:00,44.4,44.68,44.01,44.32,80614.0,39.624,39.8739,39.276,39.5526,80614.0
2019-05-06 10:00:00,44.32,44.46,44.21,44.23,171205.0,39.5526,39.6776,39.4545,39.4723,171205.0
2019-05-06 10:30:00,44.23,44.48,44.18,44.47,65548.0,39.4723,39.6954,39.4277,39.6865,65548.0
2019-05-06 11:00:00,44.48,44.66,44.47,44.64,94517.0,39.6954,39.856,39.6865,39.8382,94517.0
2019-05-06 11:30:00,44.63,44.67,44.41,44.45,84508.0,39.8293,39.865,39.6329,39.6686,84508.0
2019-05-06 12:00:00,44.46,44.48,44.31,44.41,55805.0,39.6776,39.6954,39.5437,39.6329,55805.0
2019-05-06 12:30:00,44.4,44.41,44.28,44.37,52244.0,39.624,39.6329,39.5169,39.5972,52244.0
2019-05-06 13:00:00,44.37,44.41,44.31,44.31,34690.0,39.5972,39.6329,39.5437,39.5437,34690.0
2019-05-06 13:30:00,44.32,44.43,44.29,44.42,41463.0,39.5526,39.6508,39.5258,39.6419,41463.0
2019-05-06 14:00:00,44.41,44.53,44.4,44.51,53138.0,39.6329,39.74,39.624,39.7222,53138.0
2019-05-06 14:30:00,44.5,44.67,44.49,44.57,64424.0,39.7133,39.865,39.7043,39.7757,64424.0
2019-05-06 15:00:00,44.57,44.6,44.46,44.55,67498.0,39.7757,39.8025,39.6776,39.7579,67498.0
2019-05-06 15:30:00,44.54,44.58,44.36,44.41,281936.0,39.749,39.7847,39.5883,39.6329,281936.0
2019-05-07 09:30:00,43.89,44.05,43.65,43.81,95569.0,39.1689,39.3117,38.9547,39.0975,95569.0
2019-05-07 10:00:00,43.83,44.01,43.69,44.01,127348.0,39.1153,39.276,38.9904,39.276,127348.0
2019-05-07 10:30:00,44.05,44.05,43.74,43.78,91480.0,39.3117,39.3117,39.035,39.0707,91480.0
2019-05-07 11:00:00,43.75,43.96,43.71,43.85,85814.0,39.0439,39.2313,39.0082,39.1332,85814.0
2019-05-07 11:30:00,43.86,43.94,43.73,43.77,64905.0,39.1421,39.2135,39.0261,39.0618,64905.0
2019-05-07 12:00:00,43.77,43.97,43.69,43.94,78047.0,39.0618,39.2403,38.9904,39.2135,78047.0
2019-05-07 12:30:00,43.94,44.0,43.88,43.9,55730.0,39.2135,39.267,39.1599,39.1778,55730.0
2019-05-07 13:00:00,43.9,43.91,43.76,43.87,52400.0,39.1778,39.1867,39.0529,39.151,52400.0
2019-05-07 13:30:00,43.87,43.98,43.82,43.89,77964.0,39.151,39.2492,39.1064,39.1689,77964.0
2019-05-07 14:00:00,43.89,43.95,43.81,43.86,88067.0,39.1689,39.2224,39.0975,39.1421,88067.0
2019-05-07 14:30:00,43.86,43.9,43.75,43.87,61549.0,39.1421,39.1778,39.0439,39.151,61549.0
2019-05-07 15:00:00,43.86,43.86,43.65,43.73,104720.0,39.1421,39.1421,38.9547,39.0261,104720.0
2019-05-07 15:30:00,43.73,43.93,43.57,43.91,306907.0,39.0261,39.2046,38.8833,39.1867,306907.0
2019-05-08 09:30:00,43.82,43.86,43.52,43.6,47615.0,39.1064,39.1421,38.8387,38.9101,47615.0
2019-05-08 10:00:00,43.65,43.82,43.54,43.54,46487.0,38.9547,39.1064,38.8565,38.8565,46487.0
2019-05-08 10:30:00,43.55,43.57,43.39,43.55,48385.0,38.8654,38.8833,38.7227,38.8654,48385.0
2019-05-08 11:00:00,43.55,43.76,43.48,43.48,57426.0,38.8654,39.0529,38.803,38.803,57426.0
2019-05-08 11:30:00,43.5,43.66,43.35,43.59,62685.0,38.8208,38.9636,38.687,38.9011,62685.0
2019-05-08 12:00:00,43.58,43.59,43.43,43.55,51737.0,38.8922,38.9011,38.7584,38.8654,51737.0
2019-05-08 12:30:00,43.54,43.59,43.47,43.59,39891.0,38.8565,38.9011,38.7941,38.9011,39891.0
2019-05-08 13:00:00,43.58,43.61,43.47,43.53,34293.0,38.8922,38.919,38.7941,38.8476,34293.0
2019-05-08 13:30:00,43.53,43.54,43.39,43.43,54346.0,38.8476,38.8565,38.7227,38.7584,54346.0
2019-05-08 14:00:00,43.42,43.48,43.41,43.47,29754.0,38.7494,38.803,38.7405,38.7941,29754.0
2019-05-08 14:30:00,43.47,43.51,43.43,43.5,42540.0,38.7941,38.8297,38.7584,38.8208,42540.0
2019-05-08 15:00:00,43.5,43.55,43.46,43.51,61564.0,38.8208,38.8654,38.7851,38.8297,61564.0
2019-05-08 15:30:00,43.52,43.53,43.15,43.2,200952.0,38.8387,38.8476,38.5085,38.5531,200952.0
2019-05-09 09:30:00,42.86,42.98,42.4,42.55,83248.0,38.2497,38.3568,37.8391,37.973,83248.0
2019-05-09 10:00:00,42.55,42.56,42.21,42.3,84394.0,37.973,37.9819,37.6696,37.7499,84394.0
2019-05-09 10:30:00,42.3,42.73,42.27,42.43,102835.0,37.7499,38.1337,37.7231,37.8659,102835.0
2019-05-09 11:00:00,42.42,42.58,42.37,42.52,61092.0,37.857,37.9998,37.8124,37.9462,61092.0
2019-05-09 11:30:00,42.53,42.69,42.5,42.65,41557.0,37.9552,38.098,37.9284,38.0623,41557.0
2019-05-09 12:00:00,42.64,42.74,42.53,42.72,43703.0,38.0533,38.1426,37.9552,38.1247,43703.0
2019-05-09 12:30:00,42.74,42.95,42.74,42.79,36827.0,38.1426,38.33,38.1426,38.1872,36827.0
2019-05-09 13:00:00,42.78,42.89,42.78,42.83,30756.0,38.1783,38.2764,38.1783,38.2229,30756.0
2019-05-09 13:30:00,42.84,43.0,42.8,42.91,29006.0,38.2318,38.3746,38.1961,38.2943,29006.0
2019-05-09 14:00:00,42.92,43.06,42.86,42.93,87572.0,38.3032,38.4282,38.2497,38.3121,87572.0
2019-05-09 14:30:00,42.93,43.05,42.91,42.95,43639.0,38.3121,38.4192,38.2943,38.33,43639.0
2019-05-09 15:00:00,42.97,42.98,42.85,42.97,42618.0,38.3478,38.3568,38.2407,38.3478,42618.0
2019-05-09 15:30:00,42.96,43.08,42.87,42.88,152830.0,38.3389,38.446,38.2586,38.2675,152830.0
2019-05-10 09:30:00,42.59,42.95,42.59,42.78,37681.0,38.0087,38.33,38.0087,38.1783,37681.0
2019-05-10 10:00:00,42.77,42.84,42.61,42.76,53268.0,38.1693,38.2318,38.0266,38.1604,53268.0
2019-05-10 10:30:00,42.75,42.84,42.64,42.77,37830.0,38.1515,38.2318,38.0533,38.1693,37830.0
2019-05-10 11:00:00,42.77,43.01,42.66,42.99,78302.0,38.1693,38.3835,38.0712,38.3657,78302.0
2019-05-10 11:30:00,42.98,42.98,42.8,42.86,45353.0,38.3568,38.3568,38.1961,38.2497,45353.0
2019-05-10 12:00:00,42.9,43.1,42.86,43.09,41282.0,38.2854,38.4639,38.2497,38.4549,41282.0
2019-05-10 12:30:00,43.09,43.17,43.0,43.04,39849.0,38.4549,38.5263,38.3746,38.4103,39849.0
2019-05-10 13:00:00,43.04,43.21,43.03,43.15,35420.0,38.4103,38.562,38.4014,38.5085,35420.0
2019-05-10 13:30:00,43.16,43.27,43.09,43.24,39039.0,38.5174,38.6156,38.4549,38.5888,39039.0
2019-05-10 14:00:00,43.24,43.34,43.09,43.13,55183.0,38.5888,38.678,38.4549,38.4906,55183.0
2019-05-10 14:30:00,43.14,43.34,43.12,43.25,74075.0,38.4995,38.678,38.4817,38.5977,74075.0
2019-05-10 15:00:00,43.26,43.48,43.26,43.41,50946.0,38.6066,38.803,38.6066,38.7405,50946.0
2019-05-10 15:30:00,43.41,43.42,43.21,43.38,150482.0,38.7405,38.7494,38.562,38.7137,150482.0
2019-05-13 09:30:00,42.68,42.82,42.52,42.62,67491.0,38.089,38.214,37.9462,38.0355,67491.0
2019-05-13 10:00:00,42.61,42.67,42.47,42.65,56054.0,38.0266,38.0801,37.9016,38.0623,56054.0
2019-05-13 10:30:00,42.64,42.74,42.6,42.7,45719.0,38.0533,38.1426,38.0176,38.1069,45719.0
2019-05-13 11:00:00,42.7,42.79,42.65,42.68,45976.0,38.1069,38.1872,38.0623,38.089,45976.0
2019-05-13 11:30:00,42.69,42.69,42.47,42.49,45079.0,38.098,38.098,37.9016,37.9195,45079.0
2019-05-13 12:00:00,42.5,42.58,42.41,42.47,30620.0,37.9284,37.9998,37.8481,37.9016,30620.0
2019-05-13 12:30:00,42.48,42.55,42.36,42.37,44738.0,37.9105,37.973,37.8035,37.8124,44738.0
2019-05-13 13:00:00,42.34,42.46,42.34,42.42,39926.0,37.7856,37.8927,37.7856,37.857,39926.0
2019-05-13 13:30:00,42.42,42.6,42.39,42.57,52863.0,37.857,38.0176,37.8302,37.9909,52863.0
2019-05-13 14:00:00,42.57,42.75,42.46,42.67,60504.0,37.9909,38.1515,37.8927,38.0801,60504.0
2019-05-13 14:30:00,42.68,42.79,42.6,42.71,57372.0,38.089,38.1872,38.0176,38.1158,57372.0
2019-05-13 15:00:00,42.72,42.78,42.59,42.6,76791.0,38.1247,38.1783,38.0087,38.0176,76791.0
2019-05-13 15:30:00,42.6,42.67,42.55,42.61,220688.0,38.0176,38.0801,37.973,38.0266,220688.0
2019-05-14 09:30:00,42.62,42.82,42.58,42.75,35108.0,38.0355,38.214,37.9998,38.1515,35108.0
2019-05-14 10:00:00,42.73,42.81,42.63,42.75,62573.0,38.1337,38.205,38.0444,38.1515,62573.0
2019-05-14 10:30:00,42.75,42.75,42.45,42.49,36312.0,38.1515,38.1515,37.8838,37.9195,36312.0
2019-05-14 11:00:00,42.48,42.54,42.34,42.42,39675.0,37.9105,37.9641,37.7856,37.857,39675.0
2019-05-14 11:30:00,42.41,42.51,42.41,42.43,38964.0,37.8481,37.9373,37.8481,37.8659,38964.0
2019-05-14 12:00:00,42.44,42.44,42.31,42.38,70397.0,37.8748,37.8748,37.7588,37.8213,70397.0
2019-05-14 12:30:00,42.38,42.44,42.34,42.39,38269.0,37.8213,37.8748,37.7856,37.8302,38269.0
2019-05-14 13:00:00,42.4,42.55,42.4,42.53,26338.0,37.8391,37.973,37.8391,37.9552,26338.0
2019-05-14 13:30:00,42.54,42.58,42.47,42.5,31740.0,37.9641,37.9998,37.9016,37.9284,31740.0
2019-05-14 14:00:00,42.5,42.5,42.4,42.41,34416.0,37.9284,37.9284,37.8391,37.8481,34416.0
2019-05-14 14:30:00,42.41,42.46,42.3,42.36,42594.0,37.8481,37.8927,37.7499,37.8035,42594.0
2019-05-14 15:00:00,42.34,42.41,42.26,42.28,100029.0,37.7856,37.8481,37.7142,37.7321,100029.0
2019-05-14 15:30:00,42.27,42.28,42.02,42.05,281087.0,37.7231,37.7321,37.5,37.5268,281087.0
2019-05-15 09:30:00,41.7,41.91,41.39,41.66,115311.0,37.2144,37.4019,36.9378,37.1787,115311.0
2019-05-15 10:00:00,41.68,41.9,41.58,41.87,35608.0,37.1966,37.3929,37.1074,37.3662,35608.0
2019-05-15 10:30:00,41.85,42.08,41.85,41.98,75944.0,37.3483,37.5536,37.3483,37.4643,75944.0
2019-05-15 11:00:00,41.99,42.24,41.96,42.22,29110.0,37.4733,37.6964,37.4465,37.6785,29110.0
2019-05-15 11:30:00,42.22,42.26,42.14,42.24,33866.0,37.6785,37.7142,37.6071,37.6964,33866.0
2019-05-15 12:00:00,42.24,42.32,42.21,42.23,19923.0,37.6964,37.7678,37.6696,37.6874,19923.0
2019-05-15 12:30:00,42.23,42.28,42.16,42.21,48297.0,37.6874,37.7321,37.625,37.6696,48297.0
2019-05-15 13:00:00,42.22,42.25,42.09,42.11,18413.0,37.6785,37.7053,37.5625,37.5803,18413.0
2019-05-15 13:30:00,42.1,42.18,42.1,42.15,21106.0,37.5714,37.6428,37.5714,37.616,21106.0
2019-05-15 14:00:00,42.15,42.21,42.12,42.15,24642.0,37.616,37.6696,37.5893,37.616,24642.0
2019-05-15 14:30:00,42.16,42.19,42.08,42.09,27758.0,37.625,37.6517,37.5536,37.5625,27758.0
2019-05-15 15:00:00,42.08,42.19,42.08,42.17,35601.0,37.5536,37.6517,37.5536,37.6339,35601.0
2019-05-15 15:30:00,42.17,42.17,41.96,42.01,161304.0,37.6339,37.6339,37.4465,37.4911,161304.0
2019-05-16 09:30:00,42.27,42.59,42.01,42.39,42771.0,37.7231,38.0087,37.4911,37.8302,42771.0
2019-05-16 10:00:00,42.37,42.45,42.3,42.41,27775.0,37.8124,37.8838,37.7499,37.8481,27775.0
2019-05-16 10:30:00,42.42,42.43,42.26,42.27,28139.0,37.857,37.8659,37.7142,37.7231,28139.0
2019-05-16 11:00:00,42.26,42.36,42.21,42.34,23509.0,37.7142,37.8035,37.6696,37.7856,23509.0
2019-05-16 11:30:00,42.34,42.48,42.34,42.44,31948.0,37.7856,37.9105,37.7856,37.8748,31948.0
2019-05-16 12:00:00,42.44,42.58,42.4,42.52,23310.0,37.8748,37.9998,37.8391,37.9462,23310.0
2019-05-16 12:30:00,42.52,42.52,42.43,42.45,20884.0,37.9462,37.9462,37.8659,37.8838,20884.0
2019-05-16 13:00:00,42.46,42.58,42.41,42.52,50876.0,37.8927,37.9998,37.8481,37.9462,50876.0
2019-05-16 13:30:00,42.51,42.51,42.36,42.37,17896.0,37.9373,37.9373,37.8035,37.8124,17896.0
2019-05-16 14:00:00,42.38,42.4,42.28,42.35,18292.0,37.8213,37.8391,37.7321,37.7945,18292.0
2019-05-16 14:30:00,42.35,42.36,42.22,42.27,25841.0,37.7945,37.8035,37.6785,37.7231,25841.0
2019-05-16 15:00:00,42.27,42.29,42.17,42.28,35196.0,37.7231,37.741,37.6339,37.7321,35196.0
2019-05-16 15:30:00,42.28,42.28,42.08,42.11,116912.0,37.7321,37.7321,37.5536,37.5803,116912.0
2019-05-17 09:30:00,41.9,41.97,41.66,41.67,56497.0,37.3929,37.4554,37.1787,37.1877,56497.0
2019-05-17 10:00:00,41.67,41.84,41.63,41.75,29961.0,37.1877,37.3394,37.152,37.2591,29961.0
2019-05-17 10:30:00,41.77,41.98,41.71,41.94,22775.0,37.2769,37.4643,37.2234,37.4286,22775.0
2019-05-17 11:00:00,41.95,42.03,41.92,41.92,20163.0,37.4376,37.5089,37.4108,37.4108,20163.0
2019-05-17 11:30:00,41.93,41.94,41.84,41.91,28534.0,37.4197,37.4286,37.3394,37.4019,28534.0
2019-05-17 12:00:00,41.91,41.92,41.81,41.84,21130.0,37.4019,37.4108,37.3126,37.3394,21130.0
2019-05-17 12:30:00,41.83,41.95,41.79,41.93,20490.0,37.3305,37.4376,37.2948,37.4197,20490.0
2019-05-17 13:00:00,41.92,42.09,41.91,41.98,35667.0,37.4108,37.5625,37.4019,37.4643,35667.0
2019-05-17 13:30:00,41.98,42.05,41.94,41.96,20525.0,37.4643,37.5268,37.4286,37.4465,20525.0
2019-05-17 14:00:00,41.96,41.99,41.82,41.89,26434.0,37.4465,37.4733,37.3215,37.384,26434.0
2019-05-17 14:30:00,41.88,41.9,41.81,41.86,18936.0,37.3751,37.3929,37.3126,37.3572,18936.0
2019-05-17 15:00:00,41.86,41.86,41.67,41.76,37184.0,37.3572,37.3572,37.1877,37.268,37184.0
2019-05-17 15:30:00,41.75,41.8,41.66,41.68,123845.0,37.2591,37.3037,37.1787,37.1966,123845.0
2019-05-20 09:30:00,41.32,41.6,40.78,41.51,93329.0,36.8753,37.1252,36.3934,37.0449,93329.0
2019-05-20 10:00:00,41.5,41.61,41.43,41.53,82289.0,37.036,37.1341,36.9735,37.0627,82289.0
2019-05-20 10:30:00,41.52,41.63,41.45,41.61,56821.0,37.0538,37.152,36.9913,37.1341,56821.0
2019-05-20 11:00:00,41.62,41.64,41.51,41.56,56905.0,37.1431,37.1609,37.0449,37.0895,56905.0
2019-05-20 11:30:00,41.56,41.59,41.33,41.37,43757.0,37.0895,37.1163,36.8842,36.9199,43757.0
2019-05-20 12:00:00,41.38,41.45,41.29,41.3,15888.0,36.9289,36.9913,36.8485,36.8575,15888.0
2019-05-20 12:30:00,41.28,41.29,41.17,41.2,28265.0,36.8396,36.8485,36.7415,36.7682,28265.0
2019-05-20 13:00:00,41.19,41.2,41.13,41.15,24537.0,36.7593,36.7682,36.7058,36.7236,24537.0
2019-05-20 13:30:00,41.14,41.28,41.14,41.21,41427.0,36.7147,36.8396,36.7147,36.7772,41427.0
2019-05-20 14:00:00,41.22,41.31,41.21,41.25,36314.0,36.7861,36.8664,36.7772,36.8129,36314.0
2019-05-20 14:30:00,41.24,41.24,41.1,41.11,32512.0,36.8039,36.8039,36.679,36.6879,32512.0
2019-05-20 15:00:00,41.11,41.15,41.02,41.09,37247.0,36.6879,36.7236,36.6076,36.6701,37247.0
2019-05-20 15:30:00,41.09,41.18,41.01,41.01,189011.0,36.6701,36.7504,36.5987,36.5987,189011.0
2019-05-21 09:30:00,41.19,41.44,41.19,41.42,21058.0,36.7593,36.9824,36.7593,36.9646,21058.0
2019-05-21 10:00:00,41.42,41.6,41.38,41.54,33313.0,36.9646,37.1252,36.9289,37.0717,33313.0
2019-05-21 10:30:00,41.53,41.66,41.49,41.61,34446.0,37.0627,37.1787,37.027,37.1341,34446.0
2019-05-21 11:00:00,41.62,41.74,41.56,41.72,29730.0,37.1431,37.2501,37.0895,37.2323,29730.0
2019-05-21 11:30:00,41.72,41.74,41.62,41.66,30339.0,37.2323,37.2501,37.1431,37.1787,30339.0
2019-05-21 12:00:00,41.67,41.75,41.65,41.7,20135.0,37.1877,37.2591,37.1698,37.2144,20135.0
2019-05-21 12:30:00,41.71,41.78,41.67,41.78,33584.0,37.2234,37.2858,37.1877,37.2858,33584.0
2019-05-21 13:00:00,41.78,41.8,41.71,41.78,16277.0,37.2858,37.3037,37.2234,37.2858,16277.0
2019-05-21 13:30:00,41.77,41.82,41.75,41.76,19118.0,37.2769,37.3215,37.2591,37.268,19118.0
2019-05-21 14:00:00,41.77,41.83,41.75,41.82,23856.0,37.2769,37.3305,37.2591,37.3215,23856.0
2019-05-21 14:30:00,41.82,41.82,41.69,41.7,27676.0,37.3215,37.3215,37.2055,37.2144,27676.0
2019-05-21 15:00:00,41.69,41.72,41.65,41.72,36850.0,37.2055,37.2323,37.1698,37.2323,36850.0
2019-05-21 15:30:00,41.71,41.78,41.65,41.72,171582.0,37.2234,37.2858,37.1698,37.2323,171582.0
2019-05-22 09:30:00,41.7,41.97,41.66,41.95,30264.0,37.2144,37.4554,37.1787,37.4376,30264.0
2019-05-22 10:00:00,41.97,41.98,41.81,41.91,51406.0,37.4554,37.4643,37.3126,37.4019,51406.0
2019-05-22 10:30:00,41.91,41.94,41.7,41.74,42645.0,37.4019,37.4286,37.2144,37.2501,42645.0
2019-05-22 11:00:00,41.74,41.78,41.65,41.78,60201.0,37.2501,37.2858,37.1698,37.2858,60201.0
2019-05-22 11:30:00,41.78,41.8,41.68,41.79,40358.0,37.2858,37.3037,37.1966,37.2948,40358.0
2019-05-22 12:00:00,41.78,41.78,41.69,41.75,44384.0,37.2858,37.2858,37.2055,37.2591,44384.0
2019-05-22 12:30:00,41.75,41.76,41.59,41.68,44604.0,37.2591,37.268,37.1163,37.1966,44604.0
2019-05-22 13:00:00,41.68,41.68,41.49,41.5,81950.0,37.1966,37.1966,37.027,37.036,81950.0
2019-05-22 13:30:00,41.5,41.52,41.43,41.45,66594.0,37.036,37.0538,36.9735,36.9913,66594.0
2019-05-22 14:00:00,41.44,41.46,41.3,41.35,77225.0,36.9824,37.0003,36.8575,36.9021,77225.0
2019-05-22 14:30:00,41.34,41.5,41.34,41.45,59765.0,36.8932,37.036,36.8932,36.9913,59765.0
2019-05-22 15:00:00,41.46,41.48,41.34,41.36,50116.0,37.0003,37.0181,36.8932,36.911,50116.0
2019-05-22 15:30:00,41.36,41.46,41.24,41.27,214725.0,36.911,37.0003,36.8039,36.8307,214725.0
2019-05-23 09:30:00,41.02,41.32,40.86,41.29,131824.0,36.6076,36.8753,36.4648,36.8485,131824.0
2019-05-23 10:00:00,41.29,41.47,41.26,41.38,106956.0,36.8485,37.0092,36.8218,36.9289,106956.0
2019-05-23 10:30:00,41.37,41.78,41.33,41.75,189524.0,36.9199,37.2858,36.8842,37.2591,189524.0
2019-05-23 11:00:00,41.75,41.77,41.5,41.61,115391.0,37.2591,37.2769,37.036,37.1341,115391.0
2019-05-23 11:30:00,41.61,41.62,41.44,41.52,65516.0,37.1341,37.1431,36.9824,37.0538,65516.0
2019-05-23 12:00:00,41.52,41.71,41.51,41.54,59237.0,37.0538,37.2234,37.0449,37.0717,59237.0
2019-05-23 12:30:00,41.55,41.56,41.39,41.44,47609.0,37.0806,37.0895,36.9378,36.9824,47609.0
2019-05-23 13:00:00,41.43,41.62,41.41,41.59,67033.0,36.9735,37.1431,36.9556,37.1163,67033.0
2019-05-23 13:30:00,41.59,41.62,41.5,41.59,50789.0,37.1163,37.1431,37.036,37.1163,50789.0
2019-05-23 14:00:00,41.59,41.67,41.55,41.57,63440.0,37.1163,37.1877,37.0806,37.0984,63440.0
2019-05-23 14:30:00,41.57,41.61,41.35,41.39,95341.0,37.0984,37.1341,36.9021,36.9378,95341.0
2019-05-23 15:00:00,41.4,41.42,41.23,41.38,84039.0,36.9467,36.9646,36.795,36.9289,84039.0
2019-05-23 15:30:00,41.37,41.43,41.25,41.39,244810.0,36.9199,36.9735,36.8129,36.9378,244810.0
2019-05-24 09:30:00,41.48,41.81,41.48,41.61,48874.0,37.0181,37.3126,37.0181,37.1341,48874.0
2019-05-24 10:00:00,41.61,41.71,41.55,41.57,51633.0,37.1341,37.2234,37.0806,37.0984,51633.0
2019-05-24 10:30:00,41.58,41.65,41.56,41.61,43763.0,37.1074,37.1698,37.0895,37.1341,43763.0
2019-05-24 11:00:00,41.61,41.63,41.49,41.5,53484.0,37.1341,37.152,37.027,37.036,53484.0
2019-05-24 11:30:00,41.5,41.5,41.33,41.45,53824.0,37.036,37.036,36.8842,36.9913,53824.0
2019-05-24 12:00:00,41.44,41.59,41.44,41.57,52843.0,36.9824,37.1163,36.9824,37.0984,52843.0
2019-05-24 12:30:00,41.57,41.64,41.54,41.57,28850.0,37.0984,37.1609,37.0717,37.0984,28850.0
2019-05-24 13:00:00,41.57,41.68,41.56,41.65,45233.0,37.0984,37.1966,37.0895,37.1698,45233.0
2019-05-24 13:30:00,41.65,41.71,41.64,41.66,39850.0,37.1698,37.2234,37.1609,37.1787,39850.0
2019-05-24 14:00:00,41.67,41.71,41.6,41.67,48586.0,37.1877,37.2234,37.1252,37.1877,48586.0
2019-05-24 14:30:00,41.66,41.7,41.53,41.55,40153.0,37.1787,37.2144,37.0627,37.0806,40153.0
2019-05-24 15:00:00,41.55,41.7,41.54,41.69,59277.0,37.0806,37.2144,37.0717,37.2055,59277.0
2019-05-24 15:30:00,41.69,41.77,41.64,41.71,213424.0,37.2055,37.2769,37.1609,37.2234,213424.0
2019-05-28 09:30:00,41.72,42.04,41.62,41.9,86545.0,37.2323,37.5179,37.1431,37.3929,86545.0
2019-05-28 10:00:00,41.91,42.0,41.87,41.96,59811.0,37.4019,37.4822,37.3662,37.4465,59811.0
2019-05-28 10:30:00,41.96,41.99,41.76,41.84,48578.0,37.4465,37.4733,37.268,37.3394,48578.0
2019-05-28 11:00:00,41.83,41.86,41.72,41.72,73618.0,37.3305,37.3572,37.2323,37.2323,73618.0
2019-05-28 11:30:00,41.72,41.79,41.64,41.66,45994.0,37.2323,37.2948,37.1609,37.1787,45994.0
2019-05-28 12:00:00,41.66,41.72,41.59,41.63,30286.0,37.1787,37.2323,37.1163,37.152,30286.0
2019-05-28 12:30:00,41.64,41.73,41.62,41.66,30350.0,37.1609,37.2412,37.1431,37.1787,30350.0
2019-05-28 13:00:00,41.65,41.7,41.56,41.59,37769.0,37.1698,37.2144,37.0895,37.1163,37769.0
2019-05-28 13:30:00,41.59,41.7,41.56,41.64,54559.0,37.1163,37.2144,37.0895,37.1609,54559.0
2019-05-28 14:00:00,41.63,41.64,41.45,41.45,54922.0,37.152,37.1609,36.9913,36.9913,54922.0
2019-05-28 14:30:00,41.45,41.57,41.44,41.55,42061.0,36.9913,37.0984,36.9824,37.0806,42061.0
2019-05-28 15:00:00,41.54,41.6,41.46,41.56,72307.0,37.0717,37.1252,37.0003,37.0895,72307.0
2019-05-28 15:30:00,41.57,41.79,41.56,41.73,346921.0,37.0984,37.2948,37.0895,37.2412,346921.0
2019-05-29 09:30:00,41.66,41.66,41.25,41.34,37731.0,37.1787,37.1787,36.8129,36.8932,37731.0
2019-05-29 10:00:00,41.38,41.38,41.24,41.3,49669.0,36.9289,36.9289,36.8039,36.8575,49669.0
2019-05-29 10:30:00,41.3,41.36,41.1,41.11,50109.0,36.8575,36.911,36.679,36.6879,50109.0
2019-05-29 11:00:00,41.11,41.18,41.06,41.09,50754.0,36.6879,36.7504,36.6433,36.6701,50754.0
2019-05-29 11:30:00,41.08,41.15,41.0,41.02,28114.0,36.6611,36.7236,36.5897,36.6076,28114.0
2019-05-29 12:00:00,41.03,41.16,41.01,41.16,40758.0,36.6165,36.7325,36.5987,36.7325,40758.0
2019-05-29 12:30:00,41.16,41.23,41.09,41.09,25677.0,36.7325,36.795,36.6701,36.6701,25677.0
2019-05-29 13:00:00,41.11,41.24,41.09,41.22,27205.0,36.6879,36.8039,36.6701,36.7861,27205.0
2019-05-29 13:30:00,41.22,41.27,41.14,41.17,23836.0,36.7861,36.8307,36.7147,36.7415,23836.0
2019-05-29 14:00:00,41.16,41.23,41.13,41.19,35457.0,36.7325,36.795,36.7058,36.7593,35457.0
2019-05-29 14:30:00,41.19,41.19,41.04,41.11,29495.0,36.7593,36.7593,36.6254,36.6879,29495.0
2019-05-29 15:00:00,41.11,41.12,41.03,41.12,40097.0,36.6879,36.6968,36.6165,36.6968,40097.0
2019-05-29 15:30:00,41.11,41.22,41.06,41.07,165859.0,36.6879,36.7861,36.6433,36.6522,165859.0
2019-05-30 09:30:00,41.07,41.3,41.06,41.26,22580.0,36.6522,36.8575,36.6433,36.8218,22580.0
2019-05-30 10:00:00,41.25,41.26,41.17,41.2,35383.0,36.8129,36.8218,36.7415,36.7682,35383.0
2019-05-30 10:30:00,41.21,41.23,40.95,40.98,82436.0,36.7772,36.795,36.5451,36.5719,82436.0
2019-05-30 11:00:00,40.97,40.99,40.61,40.76,41858.0,36.563,36.5808,36.2417,36.3756,41858.0
2019-05-30 11:30:00,40.76,40.95,40.74,40.94,23807.0,36.3756,36.5451,36.3577,36.5362,23807.0
2019-05-30 12:00:00,40.94,40.98,40.88,40.9,33758.0,36.5362,36.5719,36.4827,36.5005,33758.0
2019-05-30 12:30:00,40.9,41.05,40.87,41.0,21487.0,36.5005,36.6344,36.4737,36.5897,21487.0
2019-05-30 13:00:00,41.01,41.09,41.0,41.03,20169.0,36.5987,36.6701,36.5897,36.6165,20169.0
2019-05-30 13:30:00,41.03,41.05,40.98,41.04,15629.0,36.6165,36.6344,36.5719,36.6254,15629.0
2019-05-30 14:00:00,41.04,41.08,40.99,41.05,21374.0,36.6254,36.6611,36.5808,36.6344,21374.0
2019-05-30 14:30:00,41.04,41.07,40.93,41.07,23967.0,36.6254,36.6522,36.5273,36.6522,23967.0
2019-05-30 15:00:00,41.06,41.11,40.99,41.11,28359.0,36.6433,36.6879,36.5808,36.6879,28359.0
2019-05-30 15:30:00,41.1,41.29,41.07,41.26,197395.0,36.679,36.8485,36.6522,36.8218,197395.0
2019-05-31 09:30:00,40.89,41.18,40.67,41.17,56983.0,36.4916,36.7504,36.2952,36.7415,56983.0
2019-05-31 10:00:00,41.18,41.45,41.1,41.3,52163.0,36.7504,36.9913,36.679,36.8575,52163.0
2019-05-31 10:30:00,41.3,41.45,41.27,41.42,32348.0,36.8575,36.9913,36.8307,36.9646,32348.0
2019-05-31 11:00:00,41.44,41.52,41.36,41.51,28245.0,36.9824,37.0538,36.911,37.0449,28245.0
2019-05-31 11:30:00,41.52,41.78,41.46,41.73,101008.0,37.0538,37.2858,37.0003,37.2412,101008.0
2019-05-31 12:00:00,41.72,41.94,41.7,41.85,118299.0,37.2323,37.4286,37.2144,37.3483,118299.0
2019-05-31 12:30:00,41.84,41.85,41.65,41.72,49911.0,37.3394,37.3483,37.1698,37.2323,49911.0
2019-05-31 13:00:00,41.72,41.87,41.7,41.83,35260.0,37.2323,37.3662,37.2144,37.3305,35260.0
2019-05-31 13:30:00,41.83,41.88,41.8,41.87,30226.0,37.3305,37.3751,37.3037,37.3662,30226.0
2019-05-31 14:00:00,41.87,41.87,41.74,41.75,33739.0,37.3662,37.3662,37.2501,37.2591,33739.0
2019-05-31 14:30:00,41.76,41.86,41.68,41.83,46723.0,37.268,37.3572,37.1966,37.3305,46723.0
2019-05-31 15:00:00,41.83,41.83,41.66,41.71,41436.0,37.3305,37.3305,37.1787,37.2234,41436.0
2019-05-31 15:30:00,41.7,41.97,41.69,41.9,262176.0,37.2144,37.4554,37.2055,37.3929,262176.0
2019-06-03 09:30:00,41.87,42.4,41.64,42.27,76401.0,37.3662,37.8391,37.1609,37.7231,76401.0
2019-06-03 10:00:00,42.23,42.39,42.17,42.36,67679.0,37.6874,37.8302,37.6339,37.8035,67679.0
2019-06-03 10:30:00,42.37,42.62,42.37,42.57,45068.0,37.8124,38.0355,37.8124,37.9909,45068.0
2019-06-03 11:00:00,42.58,42.6,42.46,42.53,36206.0,37.9998,38.0176,37.8927,37.9552,36206.0
2019-06-03 11:30:00,42.54,42.7,42.51,42.68,46011.0,37.9641,38.1069,37.9373,38.089,46011.0
2019-06-03 12:00:00,42.69,42.74,42.39,42.41,98199.0,38.098,38.1426,37.8302,37.8481,98199.0
2019-06-03 12:30:00,42.41,42.53,42.36,42.44,85383.0,37.8481,37.9552,37.8035,37.8748,85383.0
2019-06-03 13:00:00,42.44,42.67,42.39,42.55,71892.0,37.8748,38.0801,37.8302,37.973,71892.0
2019-06-03 13:30:00,42.55,42.58,42.37,42.57,50001.0,37.973,37.9998,37.8124,37.9909,50001.0
2019-06-03 14:00:00,42.61,42.61,42.38,42.49,84221.0,38.0266,38.0266,37.8213,37.9195,84221.0
2019-06-03 14:30:00,42.51,42.51,42.4,42.46,61808.0,37.9373,37.9373,37.8391,37.8927,61808.0
2019-06-03 15:00:00,42.46,42.46,42.23,42.28,78407.0,37.8927,37.8927,37.6874,37.7321,78407.0
2019-06-03 15:30:00,42.25,42.42,42.16,42.41,182817.0,37.7053,37.857,37.625,37.8481,182817.0
2019-06-04 09:30:00,42.52,42.96,42.44,42.93,99768.0,37.9462,38.3389,37.8748,38.3121,99768.0
2019-06-04 10:00:00,42.94,43.21,42.84,43.14,58561.0,38.3211,38.562,38.2318,38.4995,58561.0
2019-06-04 10:30:00,43.16,43.24,42.95,43.05,54335.0,38.5174,38.5888,38.33,38.4192,54335.0
2019-06-04 11:00:00,43.04,43.3,42.99,43.23,52447.0,38.4103,38.6423,38.3657,38.5799,52447.0
2019-06-04 11:30:00,43.23,43.39,43.21,43.38,31295.0,38.5799,38.7227,38.562,38.7137,31295.0
2019-06-04 12:00:00,43.39,43.41,43.26,43.27,35771.0,38.7227,38.7405,38.6066,38.6156,35771.0
2019-06-04 12:30:00,43.27,43.53,43.25,43.44,42169.0,38.6156,38.8476,38.5977,38.7673,42169.0
2019-06-04 13:00:00,43.44,43.47,43.36,43.46,33078.0,38.7673,38.7941,38.6959,38.7851,33078.0
2019-06-04 13:30:00,43.46,43.51,43.36,43.51,31594.0,38.7851,38.8297,38.6959,38.8297,31594.0
2019-06-04 14:00:00,43.5,43.64,43.46,43.64,49296.0,38.8208,38.9458,38.7851,38.9458,49296.0
2019-06-04 14:30:00,43.63,43.66,43.55,43.58,46394.0,38.9368,38.9636,38.8654,38.8922,46394.0
2019-06-04 15:00:00,43.58,43.8,43.58,43.8,49720.0,38.8922,39.0886,38.8922,39.0886,49720.0
2019-06-04 15:30:00,43.79,43.81,43.52,43.8,422841.0,39.0796,39.0975,38.8387,39.0886,422841.0
2019-06-05 09:30:00,43.99,44.11,43.32,43.68,79002.0,39.2581,39.3652,38.6602,38.9815,79002.0
2019-06-05 10:00:00,43.7,43.91,43.65,43.68,63895.0,38.9993,39.1867,38.9547,38.9815,63895.0
2019-06-05 10:30:00,43.66,43.68,43.4,43.6,35352.0,38.9636,38.9815,38.7316,38.9101,35352.0
2019-06-05 11:00:00,43.61,43.85,43.58,43.83,47796.0,38.919,39.1332,38.8922,39.1153,47796.0
2019-06-05 11:30:00,43.81,43.85,43.61,43.85,44766.0,39.0975,39.1332,38.919,39.1332,44766.0
2019-06-05 12:00:00,43.86,43.86,43.71,43.83,33212.0,39.1421,39.1421,39.0082,39.1153,33212.0
2019-06-05 12:30:00,43.82,43.82,43.71,43.76,46962.0,39.1064,39.1064,39.0082,39.0529,46962.0
2019-06-05 13:00:00,43.76,43.98,43.76,43.85,71000.0,39.0529,39.2492,39.0529,39.1332,71000.0
2019-06-05 13:30:00,43.85,43.86,43.69,43.69,28230.0,39.1332,39.1421,38.9904,38.9904,28230.0
2019-06-05 14:00:00,43.7,43.74,43.6,43.68,74349.0,38.9993,39.035,38.9101,38.9815,74349.0
2019-06-05 14:30:00,43.68,43.73,43.66,43.71,25098.0,38.9815,39.0261,38.9636,39.0082,25098.0
2019-06-05 15:00:00,43.71,43.8,43.71,43.77,42290.0,39.0082,39.0886,39.0082,39.0618,42290.0
2019-06-05 15:30:00,43.76,43.99,43.67,43.99,284354.0,39.0529,39.2581,38.9725,39.2581,284354.0
2019-06-06 09:30:00,43.83,44.01,43.71,43.89,42592.0,39.2556,39.4168,39.1481,39.3093,42592.0
2019-06-06 10:00:00,43.9,44.01,43.79,43.92,43145.0,39.3183,39.4168,39.2198,39.3362,43145.0
2019-06-06 10:30:00,43.93,44.19,43.9,44.18,49251.0,39.3452,39.578,39.3183,39.5691,49251.0
2019-06-06 11:00:00,44.17,44.38,44.17,44.37,43190.0,39.5601,39.7482,39.5601,39.7392,43190.0
2019-06-06 11:30:00,44.36,44.42,44.21,44.32,37881.0,39.7303,39.784,39.5959,39.6944,37881.0
2019-06-06 12:00:00,44.33,44.36,44.25,44.34,40246.0,39.7034,39.7303,39.6318,39.7124,40246.0
2019-06-06 12:30:00,44.33,44.37,44.22,44.37,26951.0,39.7034,39.7392,39.6049,39.7392,26951.0
2019-06-06 13:00:00,44.38,44.57,44.36,44.5,41610.0,39.7482,39.9184,39.7303,39.8557,41610.0
2019-06-06 13:30:00,44.51,44.52,44.39,44.47,34998.0,39.8646,39.8736,39.7571,39.8288,34998.0
2019-06-06 14:00:00,44.47,44.57,44.42,44.55,40144.0,39.8288,39.9184,39.784,39.9004,40144.0
2019-06-06 14:30:00,44.55,44.71,44.53,44.55,43088.0,39.9004,40.0437,39.8825,39.9004,43088.0
2019-06-06 15:00:00,44.55,44.72,44.55,44.69,67472.0,39.9004,40.0527,39.9004,40.0258,67472.0
2019-06-06 15:30:00,44.68,44.79,44.45,44.62,238374.0,40.0169,40.1154,39.8109,39.9631,238374.0
2019-06-07 09:30:00,44.78,44.95,44.68,44.74,36992.0,40.1064,40.2587,40.0169,40.0706,36992.0
2019-06-07 10:00:00,44.73,44.91,44.73,44.89,47268.0,40.0617,40.2229,40.0617,40.205,47268.0
2019-06-07 10:30:00,44.9,45.08,44.88,45.07,31500.0,40.2139,40.3751,40.196,40.3662,31500.0
2019-06-07 11:00:00,45.06,45.07,44.61,44.63,55632.0,40.3572,40.3662,39.9542,39.9721,55632.0
2019-06-07 11:30:00,44.64,44.72,44.55,44.72,41997.0,39.9811,40.0527,39.9004,40.0527,41997.0
2019-06-07 12:00:00,44.71,44.94,44.69,44.88,25815.0,40.0437,40.2497,40.0258,40.196,25815.0
2019-06-07 12:30:00,44.89,44.92,44.85,44.92,24463.0,40.205,40.2318,40.1691,40.2318,24463.0
2019-06-07 13:00:00,44.91,44.97,44.89,44.89,19151.0,40.2229,40.2766,40.205,40.205,19151.0
2019-06-07 13:30:00,44.89,44.93,44.85,44.88,21418.0,40.205,40.2408,40.1691,40.196,21418.0
2019-06-07 14:00:00,44.88,44.9,44.81,44.9,29488.0,40.196,40.2139,40.1333,40.2139,29488.0
2019-06-07 14:30:00,44.9,44.97,44.84,44.89,27318.0,40.2139,40.2766,40.1602,40.205,27318.0
2019-06-07 15:00:00,44.88,45.03,44.88,45.01,40080.0,40.196,40.3303,40.196,40.3124,40080.0
2019-06-07 15:30:00,45.0,45.02,44.76,44.8,180396.0,40.3035,40.3214,40.0885,40.1244,180396.0
2019-06-10 09:30:00,44.88,45.04,44.79,45.0,22227.0,40.196,40.3393,40.1154,40.3035,22227.0
2019-06-10 10:00:00,45.02,45.26,44.91,44.93,35812.0,40.3214,40.5363,40.2229,40.2408,35812.0
2019-06-10 10:30:00,44.92,44.96,44.66,44.67,30104.0,40.2318,40.2677,39.999,40.0079,30104.0
2019-06-10 11:00:00,44.66,44.71,44.55,44.65,25776.0,39.999,40.0437,39.9004,39.99,25776.0
2019-06-10 11:30:00,44.66,44.88,44.66,44.81,24696.0,39.999,40.196,39.999,40.1333,24696.0
2019-06-10 12:00:00,44.81,44.82,44.67,44.69,20910.0,40.1333,40.1423,40.0079,40.0258,20910.0
2019-06-10 12:30:00,44.69,44.75,44.68,44.7,21560.0,40.0258,40.0796,40.0169,40.0348,21560.0
2019-06-10 13:00:00,44.69,44.78,44.68,44.71,30286.0,40.0258,40.1064,40.0169,40.0437,30286.0
2019-06-10 13:30:00,44.71,44.72,44.57,44.61,32115.0,40.0437,40.0527,39.9184,39.9542,32115.0
2019-06-10 14:00:00,44.6,44.64,44.51,44.64,41220.0,39.9452,39.9811,39.8646,39.9811,41220.0
2019-06-10 14:30:00,44.64,44.7,44.57,44.66,40422.0,39.9811,40.0348,39.9184,39.999,40422.0
2019-06-10 15:00:00,44.64,44.72,44.61,44.68,31892.0,39.9811,40.0527,39.9542,40.0169,31892.0
2019-06-10 15:30:00,44.68,44.78,44.63,44.67,161839.0,40.0169,40.1064,39.9721,40.0079,161839.0
2019-06-11 09:30:00,44.93,45.28,44.85,45.14,41865.0,40.2408,40.5543,40.1691,40.4289,41865.0
2019-06-11 10:00:00,45.16,45.2,45.02,45.05,26367.0,40.4468,40.4826,40.3214,40.3483,26367.0
2019-06-11 10:30:00,45.03,45.04,44.68,44.7,39682.0,40.3303,40.3393,40.0169,40.0348,39682.0
2019-06-11 11:00:00,44.71,44.86,44.7,44.84,44171.0,40.0437,40.1781,40.0348,40.1602,44171.0
2019-06-11 11:30:00,44.84,44.84,44.47,44.6,57539.0,40.1602,40.1602,39.8288,39.9452,57539.0
2019-06-11 12:00:00,44.6,44.61,44.38,44.41,34488.0,39.9452,39.9542,39.7482,39.7751,34488.0
2019-06-11 12:30:00,44.41,44.48,44.32,44.34,42147.0,39.7751,39.8377,39.6944,39.7124,42147.0
2019-06-11 13:00:00,44.35,44.5,44.32,44.34,67476.0,39.7213,39.8557,39.6944,39.7124,67476.0
2019-06-11 13:30:00,44.35,44.5,44.32,44.5,42766.0,39.7213,39.8557,39.6944,39.8557,42766.0
2019-06-11 14:00:00,44.5,44.56,44.43,44.43,58645.0,39.8557,39.9094,39.793,39.793,58645.0
2019-06-11 14:30:00,44.44,44.44,44.23,44.3,48483.0,39.8019,39.8019,39.6138,39.6765,48483.0
2019-06-11 15:00:00,44.3,44.39,44.23,44.38,59510.0,39.6765,39.7571,39.6138,39.7482,59510.0
2019-06-11 15:30:00,44.38,44.39,44.26,44.29,214621.0,39.7482,39.7571,39.6407,39.6676,214621.0
2019-06-12 09:30:00,44.44,44.49,44.21,44.39,24293.0,39.8019,39.8467,39.5959,39.7571,24293.0
2019-06-12 10:00:00,44.37,44.53,44.33,44.4,33499.0,39.7392,39.8825,39.7034,39.7661,33499.0
2019-06-12 10:30:00,44.4,44.42,44.18,44.19,21586.0,39.7661,39.784,39.5691,39.578,21586.0
2019-06-12 11:00:00,44.16,44.24,44.12,44.19,24036.0,39.5511,39.6228,39.5153,39.578,24036.0
2019-06-12 11:30:00,44.21,44.29,44.18,44.23,18321.0,39.5959,39.6676,39.5691,39.6138,18321.0
2019-06-12 12:00:00,44.24,44.26,44.2,44.25,13037.0,39.6228,39.6407,39.587,39.6318,13037.0
2019-06-12 12:30:00,44.25,44.37,44.24,44.34,13233.0,39.6318,39.7392,39.6228,39.7124,13233.0
2019-06-12 13:00:00,44.34,44.41,44.33,44.38,10988.0,39.7124,39.7751,39.7034,39.7482,10988.0
2019-06-12 13:30:00,44.39,44.43,44.37,44.41,14256.0,39.7571,39.793,39.7392,39.7751,14256.0
2019-06-12 14:00:00,44.42,44.48,44.41,44.48,25626.0,39.784,39.8377,39.7751,39.8377,25626.0
2019-06-12 14:30:00,44.48,44.5,44.43,44.43,13855.0,39.8377,39.8557,39.793,39.793,13855.0
2019-06-12 15:00:00,44.42,44.42,44.31,44.39,19294.0,39.784,39.784,39.6855,39.7571,19294.0
2019-06-12 15:30:00,44.38,44.44,44.37,44.43,98903.0,39.7482,39.8019,39.7392,39.793,98903.0
2019-06-13 09:30:00,44.48,44.62,44.32,44.56,26392.0,39.8377,39.9631,39.6944,39.9094,26392.0
2019-06-13 10:00:00,44.53,44.53,44.21,44.26,17864.0,39.8825,39.8825,39.5959,39.6407,17864.0
2019-06-13 10:30:00,44.25,44.33,44.22,44.22,19847.0,39.6318,39.7034,39.6049,39.6049,19847.0
2019-06-13 11:00:00,44.23,44.52,44.23,44.52,24039.0,39.6138,39.8736,39.6138,39.8736,24039.0
2019-06-13 11:30:00,44.5,44.55,44.43,44.54,17225.0,39.8557,39.9004,39.793,39.8915,17225.0
2019-06-13 12:00:00,44.56,44.56,44.41,44.45,19361.0,39.9094,39.9094,39.7751,39.8109,19361.0
2019-06-13 12:30:00,44.43,44.5,44.38,44.49,14793.0,39.793,39.8557,39.7482,39.8467,14793.0
2019-06-13 13:00:00,44.5,44.58,44.4,44.58,56053.0,39.8557,39.9273,39.7661,39.9273,56053.0
2019-06-13 13:30:00,44.58,44.58,44.49,44.49,14567.0,39.9273,39.9273,39.8467,39.8467,14567.0
2019-06-13 14:00:00,44.48,44.54,44.48,44.53,13504.0,39.8377,39.8915,39.8377,39.8825,13504.0
2019-06-13 14:30:00,44.52,44.52,44.44,44.51,16825.0,39.8736,39.8736,39.8019,39.8646,16825.0
2019-06-13 15:00:00,44.49,44.53,44.38,44.4,23444.0,39.8467,39.8825,39.7482,39.7661,23444.0
2019-06-13 15:30:00,44.41,44.47,44.31,44.43,168981.0,39.7751,39.8288,39.6855,39.793,168981.0
2019-06-14 09:30:00,44.37,44.48,44.06,44.14,23631.0,39.7392,39.8377,39.4616,39.5332,23631.0
2019-06-14 10:00:00,44.15,44.26,44.14,44.19,18748.0,39.5422,39.6407,39.5332,39.578,18748.0
2019-06-14 10:30:00,44.21,44.34,44.17,44.34,21938.0,39.5959,39.7124,39.5601,39.7124,21938.0
2019-06-14 11:00:00,44.34,44.36,44.12,44.14,13426.0,39.7124,39.7303,39.5153,39.5332,13426.0
2019-06-14 11:30:00,44.14,44.17,44.04,44.14,28128.0,39.5332,39.5601,39.4437,39.5332,28128.0
2019-06-14 12:00:00,44.12,44.12,43.99,44.11,13099.0,39.5153,39.5153,39.3989,39.5064,13099.0
2019-06-14 12:30:00,44.11,44.14,44.06,44.09,13094.0,39.5064,39.5332,39.4616,39.4885,13094.0
2019-06-14 13:00:00,44.06,44.08,44.01,44.01,10062.0,39.4616,39.4795,39.4168,39.4168,10062.0
2019-06-14 13:30:00,43.99,44.04,43.96,43.97,13410.0,39.3989,39.4437,39.372,39.381,13410.0
2019-06-14 14:00:00,43.96,44.1,43.94,44.09,20647.0,39.372,39.4974,39.3541,39.4885,20647.0
2019-06-14 14:30:00,44.09,44.14,44.02,44.14,20201.0,39.4885,39.5332,39.4258,39.5332,20201.0
2019-06-14 15:00:00,44.14,44.26,44.14,44.24,27277.0,39.5332,39.6407,39.5332,39.6228,27277.0
2019-06-14 15:30:00,44.23,44.35,44.21,44.31,108654.0,39.6138,39.7213,39.5959,39.6855,108654.0
2019-06-17 09:30:00,44.39,44.39,44.13,44.19,48699.0,39.7571,39.7571,39.5243,39.578,48699.0
2019-06-17 10:00:00,44.21,44.38,44.2,44.34,12625.0,39.5959,39.7482,39.587,39.7124,12625.0
2019-06-17 10:30:00,44.36,44.37,44.24,44.26,21125.0,39.7303,39.7392,39.6228,39.6407,21125.0
2019-06-17 11:00:00,44.26,44.34,44.21,44.32,22227.0,39.6407,39.7124,39.5959,39.6944,22227.0
2019-06-17 11:30:00,44.33,44.41,44.25,44.41,27501.0,39.7034,39.7751,39.6318,39.7751,27501.0
2019-06-17 12:00:00,44.4,44.41,44.22,44.24,15673.0,39.7661,39.7751,39.6049,39.6228,15673.0
2019-06-17 12:30:00,44.23,44.26,44.15,44.15,13983.0,39.6138,39.6407,39.5422,39.5422,13983.0
2019-06-17 13:00:00,44.16,44.25,44.13,44.25,49792.0,39.5511,39.6318,39.5243,39.6318,49792.0
2019-06-17 13:30:00,44.24,44.33,44.23,44.3,23957.0,39.6228,39.7034,39.6138,39.6765,23957.0
2019-06-17 14:00:00,44.31,44.31,44.18,44.24,27606.0,39.6855,39.6855,39.5691,39.6228,27606.0
2019-06-17 14:30:00,44.25,44.3,44.2,44.25,18372.0,39.6318,39.6765,39.587,39.6318,18372.0
2019-06-17 15:00:00,44.23,44.26,44.18,44.19,22079.0,39.6138,39.6407,39.5691,39.578,22079.0
2019-06-17 15:30:00,44.19,44.19,44.04,44.08,82329.0,39.578,39.578,39.4437,39.4795,82329.0
2019-06-18 09:30:00,44.23,44.61,44.0,44.55,40026.0,39.6138,39.9542,39.4078,39.9004,40026.0
2019-06-18 10:00:00,44.54,44.65,44.38,44.44,30712.0,39.8915,39.99,39.7482,39.8019,30712.0
2019-06-18 10:30:00,44.44,44.51,44.37,44.43,44210.0,39.8019,39.8646,39.7392,39.793,44210.0
2019-06-18 11:00:00,44.43,44.51,44.39,44.5,27287.0,39.793,39.8646,39.7571,39.8557,27287.0
2019-06-18 11:30:00,44.48,44.5,44.32,44.36,20507.0,39.8377,39.8557,39.6944,39.7303,20507.0
2019-06-18 12:00:00,44.34,44.4,44.29,44.39,20712.0,39.7124,39.7661,39.6676,39.7571,20712.0
2019-06-18 12:30:00,44.37,44.4,44.32,44.36,18464.0,39.7392,39.7661,39.6944,39.7303,18464.0
2019-06-18 13:00:00,44.35,44.35,44.24,44.25,15042.0,39.7213,39.7213,39.6228,39.6318,15042.0
2019-06-18 13:30:00,44.25,44.25,44.12,44.23,18499.0,39.6318,39.6318,39.5153,39.6138,18499.0
2019-06-18 14:00:00,44.23,44.3,44.17,44.3,23964.0,39.6138,39.6765,39.5601,39.6765,23964.0
2019-06-18 14:30:00,44.28,44.33,44.08,44.08,65071.0,39.6586,39.7034,39.4795,39.4795,65071.0
2019-06-18 15:00:00,44.08,44.08,44.0,44.01,38280.0,39.4795,39.4795,39.4078,39.4168,38280.0
2019-06-18 15:30:00,44.0,44.14,43.96,44.1,102772.0,39.4078,39.5332,39.372,39.4974,102772.0
2019-06-19 09:30:00,44.08,44.21,43.89,44.1,12044.0,39.4795,39.5959,39.3093,39.4974,12044.0
2019-06-19 10:00:00,44.13,44.13,43.7,43.7,12526.0,39.5243,39.5243,39.1392,39.1392,12526.0
2019-06-19 10:30:00,43.74,43.82,43.62,43.82,23642.0,39.175,39.2466,39.0675,39.2466,23642.0
2019-06-19 11:00:00,43.83,43.83,43.71,43.75,20285.0,39.2556,39.2556,39.1481,39.1839,20285.0
2019-06-19 11:30:00,43.76,43.8,43.67,43.7,23964.0,39.1929,39.2287,39.1123,39.1392,23964.0
2019-06-19 12:00:00,43.71,43.74,43.64,43.64,20593.0,39.1481,39.175,39.0854,39.0854,20593.0
2019-06-19 12:30:00,43.64,43.74,43.59,43.68,40907.0,39.0854,39.175,39.0406,39.1212,40907.0
2019-06-19 13:00:00,43.67,43.69,43.58,43.58,27204.0,39.1123,39.1302,39.0317,39.0317,27204.0
2019-06-19 13:30:00,43.57,43.68,43.45,43.65,54541.0,39.0227,39.1212,38.9152,39.0944,54541.0
2019-06-19 14:00:00,43.66,43.88,43.58,43.72,47997.0,39.1033,39.3004,39.0317,39.1571,47997.0
2019-06-19 14:30:00,43.73,43.86,43.7,43.84,33457.0,39.166,39.2825,39.1392,39.2645,33457.0
2019-06-19 15:00:00,43.86,43.95,43.79,43.82,22826.0,39.2825,39.3631,39.2198,39.2466,22826.0
2019-06-19 15:30:00,43.84,43.92,43.78,43.78,133378.0,39.2645,39.3362,39.2108,39.2108,133378.0
2019-06-20 09:30:00,44.16,44.35,44.01,44.26,22553.0,39.5511,39.7213,39.4168,39.6407,22553.0
2019-06-20 10:00:00,44.23,44.35,43.85,43.9,35428.0,39.6138,39.7213,39.2735,39.3183,35428.0
2019-06-20 10:30:00,43.9,43.93,43.71,43.78,28641.0,39.3183,39.3452,39.1481,39.2108,28641.0
2019-06-20 11:00:00,43.77,43.81,43.49,43.62,42750.0,39.2019,39.2377,38.9511,39.0675,42750.0
2019-06-20 11:30:00,43.63,43.64,43.49,43.49,25679.0,39.0765,39.0854,38.9511,38.9511,25679.0
2019-06-20 12:00:00,43.5,43.59,43.35,43.57,23428.0,38.96,39.0406,38.8257,39.0227,23428.0
2019-06-20 12:30:00,43.56,43.71,43.51,43.68,13675.0,39.0138,39.1481,38.969,39.1212,13675.0
2019-06-20 13:00:00,43.7,43.75,43.55,43.61,31145.0,39.1392,39.1839,39.0048,39.0585,31145.0
2019-06-20 13:30:00,43.63,43.7,43.61,43.68,10813.0,39.0765,39.1392,39.0585,39.1212,10813.0
2019-06-20 14:00:00,43.68,43.77,43.66,43.74,16297.0,39.1212,39.2019,39.1033,39.175,16297.0
2019-06-20 14:30:00,43.74,43.8,43.65,43.68,45407.0,39.175,39.2287,39.0944,39.1212,45407.0
2019-06-20 15:00:00,43.67,43.75,43.66,43.69,29730.0,39.1123,39.1839,39.1033,39.1302,29730.0
2019-06-20 15:30:00,43.69,43.81,43.67,43.68,188124.0,39.1302,39.2377,39.1123,39.1212,188124.0
2019-06-21 09:30:00,41.64,42.42,40.71,41.64,589639.0,37.2942,37.9927,36.4612,37.2942,589639.0
2019-06-21 10:00:00,41.66,41.66,41.06,41.48,210480.0,37.3121,37.3121,36.7747,37.1509,210480.0
2019-06-21 10:30:00,41.48,41.61,41.34,41.39,110659.0,37.1509,37.2673,37.0255,37.0702,110659.0
2019-06-21 11:00:00,41.38,41.55,41.25,41.33,126392.0,37.0613,37.2135,36.9449,37.0165,126392.0
2019-06-21 11:30:00,41.32,41.4,41.18,41.36,148941.0,37.0075,37.0792,36.8822,37.0434,148941.0
2019-06-21 12:00:00,41.35,41.39,41.08,41.1,67823.0,37.0344,37.0702,36.7926,36.8105,67823.0
2019-06-21 12:30:00,41.08,41.17,41.0,41.14,105426.0,36.7926,36.8732,36.7209,36.8463,105426.0
2019-06-21 13:00:00,41.15,41.22,41.12,41.19,62402.0,36.8553,36.918,36.8284,36.8911,62402.0
2019-06-21 13:30:00,41.2,41.21,41.12,41.14,67998.0,36.9001,36.909,36.8284,36.8463,67998.0
2019-06-21 14:00:00,41.15,41.28,41.09,41.24,113327.0,36.8553,36.9717,36.8016,36.9359,113327.0
2019-06-21 14:30:00,41.23,41.52,41.23,41.48,214447.0,36.9269,37.1867,36.9269,37.1509,214447.0
2019-06-21 15:00:00,41.48,41.68,41.45,41.64,141711.0,37.1509,37.33,37.124,37.2942,141711.0
2019-06-21 15:30:00,41.65,41.96,41.63,41.72,524103.0,37.3031,37.5808,37.2852,37.3658,524103.0
2019-06-24 09:30:00,41.42,41.83,41.22,41.3,113544.0,37.0971,37.4643,36.918,36.9896,113544.0
2019-06-24 10:00:00,41.27,41.4,41.12,41.29,96362.0,36.9628,37.0792,36.8284,36.9807,96362.0
2019-06-24 10:30:00,41.3,41.52,41.17,41.21,110643.0,36.9896,37.1867,36.8732,36.909,110643.0
2019-06-24 11:00:00,41.21,41.43,41.19,41.42,61131.0,36.909,37.1061,36.8911,37.0971,61131.0
2019-06-24 11:30:00,41.42,41.44,41.12,41.13,46740.0,37.0971,37.115,36.8284,36.8374,46740.0
2019-06-24 12:00:00,41.13,41.59,41.13,41.56,91721.0,36.8374,37.2494,36.8374,37.2225,91721.0
2019-06-24 12:30:00,41.57,41.66,41.49,41.5,67024.0,37.2315,37.3121,37.1598,37.1688,67024.0
2019-06-24 13:00:00,41.49,41.54,41.4,41.4,39919.0,37.1598,37.2046,37.0792,37.0792,39919.0
2019-06-24 13:30:00,41.4,41.49,41.4,41.45,38328.0,37.0792,37.1598,37.0792,37.124,38328.0
2019-06-24 14:00:00,41.47,41.51,41.41,41.45,43145.0,37.1419,37.1777,37.0882,37.124,43145.0
2019-06-24 14:30:00,41.44,41.52,41.4,41.48,54984.0,37.115,37.1867,37.0792,37.1509,54984.0
2019-06-24 15:00:00,41.48,41.56,41.44,41.46,70295.0,37.1509,37.2225,37.115,37.1329,70295.0
2019-06-24 15:30:00,41.46,41.62,41.4,41.57,331743.0,37.1329,37.2762,37.0792,37.2315,331743.0
2019-06-25 09:30:00,41.67,41.73,41.27,41.56,191555.0,37.321,37.3748,36.9628,37.2225,191555.0
2019-06-25 10:00:00,41.57,41.82,41.49,41.79,200129.0,37.2315,37.4554,37.1598,37.4285,200129.0
2019-06-25 10:30:00,41.78,41.8,41.66,41.75,43525.0,37.4195,37.4375,37.3121,37.3927,43525.0
2019-06-25 11:00:00,41.77,41.88,41.71,41.84,142910.0,37.4106,37.5091,37.3568,37.4733,142910.0
2019-06-25 11:30:00,41.84,41.91,41.78,41.84,69572.0,37.4733,37.536,37.4195,37.4733,69572.0
2019-06-25 12:00:00,41.84,41.99,41.82,41.9,46083.0,37.4733,37.6076,37.4554,37.527,46083.0
2019-06-25 12:30:00,41.9,41.9,41.69,41.71,88681.0,37.527,37.527,37.3389,37.3568,88681.0
2019-06-25 13:00:00,41.72,41.79,41.62,41.79,38733.0,37.3658,37.4285,37.2762,37.4285,38733.0
2019-06-25 13:30:00,41.79,41.92,41.78,41.87,49956.0,37.4285,37.5449,37.4195,37.5001,49956.0
2019-06-25 14:00:00,41.88,42.05,41.88,42.01,63816.0,37.5091,37.6614,37.5091,37.6255,63816.0
2019-06-25 14:30:00,42.02,42.09,41.88,42.07,67785.0,37.6345,37.6972,37.5091,37.6793,67785.0
2019-06-25 15:00:00,42.08,42.26,42.06,42.2,110918.0,37.6882,37.8494,37.6703,37.7957,110918.0
2019-06-25 15:30:00,42.2,42.25,42.1,42.1,312809.0,37.7957,37.8405,37.7061,37.7061,312809.0
2019-06-26 09:30:00,41.99,42.06,41.73,42.05,89239.0,37.6076,37.6703,37.3748,37.6614,89239.0
2019-06-26 10:00:00,42.06,42.07,41.63,41.64,47442.0,37.6703,37.6793,37.2852,37.2942,47442.0
2019-06-26 10:30:00,41.64,41.64,41.45,41.52,72833.0,37.2942,37.2942,37.124,37.1867,72833.0
2019-06-26 11:00:00,41.53,41.64,41.35,41.36,32973.0,37.1956,37.2942,37.0344,37.0434,32973.0
2019-06-26 11:30:00,41.36,41.38,41.19,41.26,45551.0,37.0434,37.0613,36.8911,36.9538,45551.0
2019-06-26 12:00:00,41.26,41.43,41.17,41.42,45766.0,36.9538,37.1061,36.8732,37.0971,45766.0
2019-06-26 12:30:00,41.42,41.53,41.37,41.52,29932.0,37.0971,37.1956,37.0523,37.1867,29932.0
2019-06-26 13:00:00,41.53,41.55,41.48,41.52,31358.0,37.1956,37.2135,37.1509,37.1867,31358.0
2019-06-26 13:30:00,41.51,41.54,41.46,41.48,25984.0,37.1777,37.2046,37.1329,37.1509,25984.0
2019-06-26 14:00:00,41.48,41.48,41.41,41.46,34225.0,37.1509,37.1509,37.0882,37.1329,34225.0
2019-06-26 14:30:00,41.46,41.57,41.44,41.51,45133.0,37.1329,37.2315,37.115,37.1777,45133.0
2019-06-26 15:00:00,41.52,41.63,41.5,41.54,64534.0,37.1867,37.2852,37.1688,37.2046,64534.0
2019-06-26 15:30:00,41.54,41.77,41.54,41.62,211372.0,37.2046,37.4106,37.2046,37.2762,211372.0
2019-06-27 09:30:00,41.78,42.04,41.78,41.86,38722.0,37.4195,37.6524,37.4195,37.4912,38722.0
2019-06-27 10:00:00,41.86,42.14,41.84,42.07,13969.0,37.4912,37.742,37.4733,37.6793,13969.0
2019-06-27 10:30:00,42.08,42.17,41.99,42.15,31133.0,37.6882,37.7688,37.6076,37.7509,31133.0
2019-06-27 11:00:00,42.17,42.19,42.01,42.07,53810.0,37.7688,37.7868,37.6255,37.6793,53810.0
2019-06-27 11:30:00,42.06,42.19,42.04,42.13,29632.0,37.6703,37.7868,37.6524,37.733,29632.0
2019-06-27 12:00:00,42.13,42.24,42.12,42.24,19019.0,37.733,37.8315,37.7241,37.8315,19019.0
2019-06-27 12:30:00,42.24,42.24,42.15,42.18,14280.0,37.8315,37.8315,37.7509,37.7778,14280.0
2019-06-27 13:00:00,42.18,42.35,42.18,42.34,21222.0,37.7778,37.9301,37.7778,37.9211,21222.0
2019-06-27 13:30:00,42.35,42.4,42.31,42.33,25979.0,37.9301,37.9748,37.8942,37.9121,25979.0
2019-06-27 14:00:00,42.32,42.41,42.3,42.33,45900.0,37.9032,37.9838,37.8853,37.9121,45900.0
2019-06-27 14:30:00,42.34,42.43,42.26,42.29,43798.0,37.9211,38.0017,37.8494,37.8763,43798.0
2019-06-27 15:00:00,42.3,42.34,42.22,42.23,61115.0,37.8853,37.9211,37.8136,37.8226,61115.0
2019-06-27 15:30:00,42.23,42.42,42.22,42.27,235532.0,37.8226,37.9927,37.8136,37.8584,235532.0
2019-06-28 09:30:00,42.44,42.73,42.44,42.59,30546.0,38.0107,38.2704,38.0107,38.145,30546.0
2019-06-28 10:00:00,42.63,42.9,42.59,42.89,39438.0,38.1808,38.4226,38.145,38.4137,39438.0
2019-06-28 10:30:00,42.9,42.93,42.72,42.78,43732.0,38.4226,38.4495,38.2614,38.3152,43732.0
2019-06-28 11:00:00,42.77,42.86,42.72,42.8,35434.0,38.3062,38.3868,38.2614,38.3331,35434.0
2019-06-28 11:30:00,42.8,42.82,42.7,42.76,41938.0,38.3331,38.351,38.2435,38.2973,41938.0
2019-06-28 12:00:00,42.76,42.84,42.71,42.74,49094.0,38.2973,38.3689,38.2525,38.2793,49094.0
2019-06-28 12:30:00,42.74,42.89,42.66,42.84,64282.0,38.2793,38.4137,38.2077,38.3689,64282.0
2019-06-28 13:00:00,42.83,42.88,42.81,42.86,35237.0,38.36,38.4047,38.342,38.3868,35237.0
2019-06-28 13:30:00,42.87,42.95,42.85,42.88,36523.0,38.3958,38.4674,38.3779,38.4047,36523.0
2019-06-28 14:00:00,42.88,42.91,42.81,42.9,51798.0,38.4047,38.4316,38.342,38.4226,51798.0
2019-06-28 14:30:00,42.91,42.96,42.81,42.83,56704.0,38.4316,38.4764,38.342,38.36,56704.0
2019-06-28 15:00:00,42.84,42.88,42.75,42.78,100995.0,38.3689,38.4047,38.2883,38.3152,100995.0
2019-06-28 15:30:00,42.78,42.9,42.72,42.79,310599.0,38.3152,38.4226,38.2614,38.3241,310599.0
2019-07-01 09:30:00,43.25,43.53,42.8,42.9,61223.0,38.7361,38.9869,38.3331,38.4226,61223.0
2019-07-01 10:00:00,42.9,43.07,42.88,43.02,27738.0,38.4226,38.5749,38.4047,38.5301,27738.0
2019-07-01 10:30:00,43.04,43.13,42.98,42.98,26844.0,38.548,38.6286,38.4943,38.4943,26844.0
2019-07-01 11:00:00,42.99,43.05,42.94,43.0,30450.0,38.5033,38.557,38.4585,38.5122,30450.0
2019-07-01 11:30:00,43.01,43.08,42.89,42.93,30986.0,38.5212,38.5839,38.4137,38.4495,30986.0
2019-07-01 12:00:00,42.94,43.01,42.93,42.97,19859.0,38.4585,38.5212,38.4495,38.4853,19859.0
2019-07-01 12:30:00,42.96,43.03,42.92,42.92,27976.0,38.4764,38.5391,38.4406,38.4406,27976.0
2019-07-01 13:00:00,42.94,43.01,42.87,42.92,25263.0,38.4585,38.5212,38.3958,38.4406,25263.0
2019-07-01 13:30:00,42.93,43.0,42.83,42.97,37706.0,38.4495,38.5122,38.36,38.4853,37706.0
2019-07-01 14:00:00,42.97,43.03,42.94,42.98,29361.0,38.4853,38.5391,38.4585,38.4943,29361.0
2019-07-01 14:30:00,42.98,43.17,42.97,43.1,34104.0,38.4943,38.6645,38.4853,38.6018,34104.0
2019-07-01 15:00:00,43.1,43.46,43.09,43.4,66069.0,38.6018,38.9242,38.5928,38.8705,66069.0
2019-07-01 15:30:00,43.41,43.64,43.4,43.61,168652.0,38.8794,39.0854,38.8705,39.0585,168652.0
2019-07-02 09:30:00,43.8,44.07,43.71,43.95,74009.0,39.2287,39.4705,39.1481,39.3631,74009.0
2019-07-02 10:00:00,43.96,44.22,43.87,44.16,40099.0,39.372,39.6049,39.2914,39.5511,40099.0
2019-07-02 10:30:00,44.16,44.27,44.12,44.18,42138.0,39.5511,39.6497,39.5153,39.5691,42138.0
2019-07-02 11:00:00,44.19,44.26,44.16,44.18,29107.0,39.578,39.6407,39.5511,39.5691,29107.0
2019-07-02 11:30:00,44.18,44.18,43.98,44.03,32693.0,39.5691,39.5691,39.3899,39.4347,32693.0
2019-07-02 12:00:00,44.03,44.14,43.99,44.05,25500.0,39.4347,39.5332,39.3989,39.4526,25500.0
2019-07-02 12:30:00,44.05,44.06,43.92,43.98,44346.0,39.4526,39.4616,39.3362,39.3899,44346.0
2019-07-02 13:00:00,43.99,44.0,43.91,43.97,28328.0,39.3989,39.4078,39.3272,39.381,28328.0
2019-07-02 13:30:00,43.98,44.0,43.88,43.89,35630.0,39.3899,39.4078,39.3004,39.3093,35630.0
2019-07-02 14:00:00,43.87,43.92,43.82,43.88,34314.0,39.2914,39.3362,39.2466,39.3004,34314.0
2019-07-02 14:30:00,43.88,44.0,43.86,43.92,29747.0,39.3004,39.4078,39.2825,39.3362,29747.0
2019-07-02 15:00:00,43.93,43.98,43.88,43.91,50550.0,39.3452,39.3899,39.3004,39.3272,50550.0
2019-07-02 15:30:00,43.91,44.1,43.91,44.0,208053.0,39.3272,39.4974,39.3272,39.4078,208053.0
2019-07-03 09:30:00,44.08,44.11,43.82,44.04,48676.0,39.4795,39.5064,39.2466,39.4437,48676.0
2019-07-03 10:00:00,44.06,44.17,44.02,44.16,37889.0,39.4616,39.5601,39.4258,39.5511,37889.0
2019-07-03 10:30:00,44.15,44.16,44.07,44.11,31794.0,39.5422,39.5511,39.4705,39.5064,31794.0
2019-07-03 11:00:00,44.12,44.17,43.92,43.92,34187.0,39.5153,39.5601,39.3362,39.3362,34187.0
2019-07-03 11:30:00,43.91,44.14,43.9,44.1,29987.0,39.3272,39.5332,39.3183,39.4974,29987.0
2019-07-03 12:00:00,44.1,44.23,44.07,44.23,30403.0,39.4974,39.6138,39.4705,39.6138,30403.0
2019-07-03 12:30:00,44.23,44.37,44.18,44.35,66073.0,39.6138,39.7392,39.5691,39.7213,66073.0
2019-07-05 09:30:00,44.08,44.15,43.84,44.02,12404.0,39.4795,39.5422,39.2645,39.4258,12404.0
2019-07-05 10:00:00,44.05,44.12,43.99,43.99,12282.0,39.4526,39.5153,39.3989,39.3989,12282.0
2019-07-05 10:30:00,44.0,44.03,43.82,43.98,17509.0,39.4078,39.4347,39.2466,39.3899,17509.0
2019-07-05 11:00:00,43.98,44.08,43.94,43.95,23622.0,39.3899,39.4795,39.3541,39.3631,23622.0
2019-07-05 11:30:00,43.95,43.99,43.75,43.98,33414.0,39.3631,39.3989,39.1839,39.3899,33414.0
2019-07-05 12:00:00,44.0,44.06,43.94,44.05,11790.0,39.4078,39.4616,39.3541,39.4526,11790.0
2019-07-05 12:30:00,44.06,44.19,44.03,44.17,10883.0,39.4616,39.578,39.4347,39.5601,10883.0
2019-07-05 13:00:00,44.17,44.24,44.14,44.2,11711.0,39.5601,39.6228,39.5332,39.587,11711.0
2019-07-05 13:30:00,44.22,44.28,44.21,44.24,17469.0,39.6049,39.6586,39.5959,39.6228,17469.0
2019-07-05 14:00:00,44.24,44.28,44.21,44.24,13165.0,39.6228,39.6586,39.5959,39.6228,13165.0
2019-07-05 14:30:00,44.24,44.33,44.24,44.33,14139.0,39.6228,39.7034,39.6228,39.7034,14139.0
2019-07-05 15:00:00,44.33,44.33,44.22,44.28,21404.0,39.7034,39.7034,39.6049,39.6586,21404.0
2019-07-05 15:30:00,44.29,44.35,44.16,44.33,169226.0,39.6676,39.7213,39.5511,39.7034,169226.0
2019-07-08 09:30:00,44.29,44.42,43.94,44.3,32307.0,39.6676,39.784,39.3541,39.6765,32307.0
2019-07-08 10:00:00,44.3,44.57,44.28,44.29,25885.0,39.6765,39.9184,39.6586,39.6676,25885.0
2019-07-08 10:30:00,44.27,44.39,44.23,44.33,39649.0,39.6497,39.7571,39.6138,39.7034,39649.0
2019-07-08 11:00:00,44.34,44.43,44.33,44.33,31242.0,39.7124,39.793,39.7034,39.7034,31242.0
2019-07-08 11:30:00,44.34,44.48,44.29,44.4,19091.0,39.7124,39.8377,39.6676,39.7661,19091.0
2019-07-08 12:00:00,44.38,44.4,44.28,44.31,21543.0,39.7482,39.7661,39.6586,39.6855,21543.0
2019-07-08 12:30:00,44.31,44.37,44.22,44.3,21312.0,39.6855,39.7392,39.6049,39.6765,21312.0
2019-07-08 13:00:00,44.3,44.34,44.22,44.27,19910.0,39.6765,39.7124,39.6049,39.6497,19910.0
2019-07-08 13:30:00,44.29,44.3,44.13,44.23,24915.0,39.6676,39.6765,39.5243,39.6138,24915.0
2019-07-08 14:00:00,44.24,44.24,44.07,44.09,20907.0,39.6228,39.6228,39.4705,39.4885,20907.0
2019-07-08 14:30:00,44.09,44.12,44.03,44.06,26705.0,39.4885,39.5153,39.4347,39.4616,26705.0
2019-07-08 15:00:00,44.07,44.15,44.0,44.05,38935.0,39.4705,39.5422,39.4078,39.4526,38935.0
2019-07-08 15:30:00,44.05,44.14,43.97,44.03,151600.0,39.4526,39.5332,39.381,39.4347,151600.0
2019-07-09 09:30:00,43.88,43.97,43.65,43.79,22087.0,39.3004,39.381,39.0944,39.2198,22087.0
2019-07-09 10:00:00,43.8,43.82,43.61,43.68,19988.0,39.2287,39.2466,39.0585,39.1212,19988.0
2019-07-09 10:30:00,43.68,43.82,43.61,43.81,17565.0,39.1212,39.2466,39.0585,39.2377,17565.0
2019-07-09 11:00:00,43.81,43.89,43.73,43.84,21074.0,39.2377,39.3093,39.166,39.2645,21074.0
2019-07-09 11:30:00,43.84,43.87,43.72,43.77,24561.0,39.2645,39.2914,39.1571,39.2019,24561.0
2019-07-09 12:00:00,43.76,43.76,43.56,43.66,21676.0,39.1929,39.1929,39.0138,39.1033,21676.0
2019-07-09 12:30:00,43.68,43.7,43.47,43.47,29968.0,39.1212,39.1392,38.9332,38.9332,29968.0
2019-07-09 13:00:00,43.46,43.51,43.37,43.4,49193.0,38.9242,38.969,38.8436,38.8705,49193.0
2019-07-09 13:30:00,43.4,43.41,43.33,43.37,35120.0,38.8705,38.8794,38.8078,38.8436,35120.0
2019-07-09 14:00:00,43.37,43.39,43.18,43.21,50490.0,38.8436,38.8615,38.6734,38.7003,50490.0
2019-07-09 14:30:00,43.21,43.29,43.13,43.14,49676.0,38.7003,38.7719,38.6286,38.6376,49676.0
2019-07-09 15:00:00,43.14,43.29,43.13,43.28,87313.0,38.6376,38.7719,38.6286,38.763,87313.0
2019-07-09 15:30:00,43.29,43.4,43.24,43.32,152213.0,38.7719,38.8705,38.7272,38.7988,152213.0
2019-07-10 09:30:00,43.4,43.55,43.22,43.33,22279.0,38.8705,39.0048,38.7093,38.8078,22279.0
2019-07-10 10:00:00,43.33,43.41,43.21,43.27,42603.0,38.8078,38.8794,38.7003,38.754,42603.0
2019-07-10 10:30:00,43.28,43.48,43.25,43.43,34399.0,38.763,38.9421,38.7361,38.8973,34399.0
2019-07-10 11:00:00,43.42,43.43,43.18,43.27,28527.0,38.8884,38.8973,38.6734,38.754,28527.0
2019-07-10 11:30:00,43.28,43.31,43.15,43.16,39601.0,38.763,38.7899,38.6466,38.6555,39601.0
2019-07-10 12:00:00,43.16,43.23,43.11,43.16,24739.0,38.6555,38.7182,38.6107,38.6555,24739.0
2019-07-10 12:30:00,43.16,43.28,43.16,43.25,18074.0,38.6555,38.763,38.6555,38.7361,18074.0
2019-07-10 13:00:00,43.26,43.32,43.18,43.18,21708.0,38.7451,38.7988,38.6734,38.6734,21708.0
2019-07-10 13:30:00,43.19,43.26,43.17,43.18,21118.0,38.6824,38.7451,38.6645,38.6734,21118.0
2019-07-10 14:00:00,43.18,43.25,43.09,43.13,30477.0,38.6734,38.7361,38.5928,38.6286,30477.0
2019-07-10 14:30:00,43.12,43.16,43.0,43.01,121632.0,38.6197,38.6555,38.5122,38.5212,121632.0
2019-07-10 15:00:00,43.01,43.03,42.84,42.86,82203.0,38.5212,38.5391,38.3689,38.3868,82203.0
2019-07-10 15:30:00,42.85,42.89,42.75,42.79,194948.0,38.3779,38.4137,38.2883,38.3241,194948.0
2019-07-11 09:30:00,42.71,42.93,42.6,42.89,19886.0,38.2525,38.4495,38.154,38.4137,19886.0
2019-07-11 10:00:00,42.88,42.96,42.82,42.87,24959.0,38.4047,38.4764,38.351,38.3958,24959.0
2019-07-11 10:30:00,42.88,43.03,42.78,43.01,21363.0,38.4047,38.5391,38.3152,38.5212,21363.0
2019-07-11 11:00:00,43.0,43.0,42.86,42.93,40646.0,38.5122,38.5122,38.3868,38.4495,40646.0
2019-07-11 11:30:00,42.95,43.04,42.92,42.95,24841.0,38.4674,38.548,38.4406,38.4674,24841.0
2019-07-11 12:00:00,42.95,42.96,42.89,42.9,23572.0,38.4674,38.4764,38.4137,38.4226,23572.0
2019-07-11 12:30:00,42.9,42.9,42.82,42.86,16803.0,38.4226,38.4226,38.351,38.3868,16803.0
2019-07-11 13:00:00,42.86,42.87,42.75,42.75,19981.0,38.3868,38.3958,38.2883,38.2883,19981.0
2019-07-11 13:30:00,42.75,42.79,42.7,42.79,30524.0,38.2883,38.3241,38.2435,38.3241,30524.0
2019-07-11 14:00:00,42.8,42.84,42.79,42.81,33902.0,38.3331,38.3689,38.3241,38.342,33902.0
2019-07-11 14:30:00,42.82,42.98,42.8,42.93,113232.0,38.351,38.4943,38.3331,38.4495,113232.0
2019-07-11 15:00:00,42.95,43.1,42.93,43.07,34357.0,38.4674,38.6018,38.4495,38.5749,34357.0
2019-07-11 15:30:00,43.07,43.33,43.06,43.23,152946.0,38.5749,38.8078,38.566,38.7182,152946.0
2019-07-12 09:30:00,43.27,43.27,42.93,42.97,27805.0,38.754,38.754,38.4495,38.4853,27805.0
2019-07-12 10:00:00,42.94,43.22,42.93,43.22,34705.0,38.4585,38.7093,38.4495,38.7093,34705.0
2019-07-12 10:30:00,43.22,43.34,43.17,43.24,30345.0,38.7093,38.8167,38.6645,38.7272,30345.0
2019-07-12 11:00:00,43.24,43.4,43.15,43.34,29473.0,38.7272,38.8705,38.6466,38.8167,29473.0
2019-07-12 11:30:00,43.34,43.48,43.31,43.47,43447.0,38.8167,38.9421,38.7899,38.9332,43447.0
2019-07-12 12:00:00,43.47,43.5,43.39,43.45,35269.0,38.9332,38.96,38.8615,38.9152,35269.0
2019-07-12 12:30:00,43.46,43.53,43.43,43.49,25523.0,38.9242,38.9869,38.8973,38.9511,25523.0
2019-07-12 13:00:00,43.49,43.58,43.45,43.46,40233.0,38.9511,39.0317,38.9152,38.9242,40233.0
2019-07-12 13:30:00,43.45,43.5,43.36,43.45,67872.0,38.9152,38.96,38.8346,38.9152,67872.0
2019-07-12 14:00:00,43.46,43.56,43.45,43.5,67533.0,38.9242,39.0138,38.9152,38.96,67533.0
2019-07-12 14:30:00,43.48,43.57,43.47,43.56,25535.0,38.9421,39.0227,38.9332,39.0138,25535.0
2019-07-12 15:00:00,43.57,43.58,43.49,43.55,59399.0,39.0227,39.0317,38.9511,39.0048,59399.0
2019-07-12 15:30:00,43.55,43.63,43.54,43.55,135120.0,39.0048,39.0765,38.9959,39.0048,135120.0
2019-07-15 09:30:00,42.85,42.94,42.42,42.46,75991.0,38.3779,38.4585,37.9927,38.0286,75991.0
2019-07-15 10:00:00,42.47,42.71,42.44,42.65,77285.0,38.0375,38.2525,38.0107,38.1987,77285.0
2019-07-15 10:30:00,42.66,42.76,42.59,42.73,43292.0,38.2077,38.2973,38.145,38.2704,43292.0
2019-07-15 11:00:00,42.72,42.77,42.53,42.6,29273.0,38.2614,38.3062,38.0913,38.154,29273.0
2019-07-15 11:30:00,42.62,42.62,42.44,42.46,28875.0,38.1719,38.1719,38.0107,38.0286,28875.0
2019-07-15 12:00:00,42.47,42.54,42.43,42.52,29889.0,38.0375,38.1002,38.0017,38.0823,29889.0
2019-07-15 12:30:00,42.52,42.59,42.48,42.52,28511.0,38.0823,38.145,38.0465,38.0823,28511.0
2019-07-15 13:00:00,42.52,42.62,42.52,42.62,27110.0,38.0823,38.1719,38.0823,38.1719,27110.0
2019-07-15 13:30:00,42.61,42.68,42.57,42.65,45056.0,38.1629,38.2256,38.1271,38.1987,45056.0
2019-07-15 14:00:00,42.64,42.71,42.56,42.56,61537.0,38.1898,38.2525,38.1181,38.1181,61537.0
2019-07-15 14:30:00,42.55,42.67,42.55,42.62,30585.0,38.1092,38.2167,38.1092,38.1719,30585.0
2019-07-15 15:00:00,42.63,42.69,42.57,42.68,52543.0,38.1808,38.2346,38.1271,38.2256,52543.0
2019-07-15 15:30:00,42.68,42.71,42.52,42.65,234663.0,38.2256,38.2525,38.0823,38.1987,234663.0
2019-07-16 09:30:00,42.77,43.69,42.74,43.58,130116.0,38.3062,39.1302,38.2793,39.0317,130116.0
2019-07-16 10:00:00,43.61,43.92,43.59,43.77,103718.0,39.0585,39.3362,39.0406,39.2019,103718.0
2019-07-16 10:30:00,43.79,43.86,43.56,43.71,51957.0,39.2198,39.2825,39.0138,39.1481,51957.0
2019-07-16 11:00:00,43.7,43.72,43.61,43.61,80533.0,39.1392,39.1571,39.0585,39.0585,80533.0
2019-07-16 11:30:00,43.62,43.68,43.58,43.65,85012.0,39.0675,39.1212,39.0317,39.0944,85012.0
2019-07-16 12:00:00,43.65,43.67,43.48,43.52,35896.0,39.0944,39.1123,38.9421,38.9779,35896.0
2019-07-16 12:30:00,43.53,43.62,43.51,43.6,28792.0,38.9869,39.0675,38.969,39.0496,28792.0
2019-07-16 13:00:00,43.61,43.68,43.51,43.51,23396.0,39.0585,39.1212,38.969,38.969,23396.0
2019-07-16 13:30:00,43.51,43.55,43.48,43.53,25247.0,38.969,39.0048,38.9421,38.9869,25247.0
2019-07-16 14:00:00,43.53,43.65,43.49,43.65,25633.0,38.9869,39.0944,38.9511,39.0944,25633.0
2019-07-16 14:30:00,43.65,43.71,43.55,43.68,29863.0,39.0944,39.1481,39.0048,39.1212,29863.0
2019-07-16 15:00:00,43.68,43.72,43.57,43.59,39379.0,39.1212,39.1571,39.0227,39.0406,39379.0
2019-07-16 15:30:00,43.59,43.65,43.55,43.62,142558.0,39.0406,39.0944,39.0048,39.0675,142558.0
2019-07-17 09:30:00,43.73,43.73,43.2,43.52,27279.0,39.166,39.166,38.6913,38.9779,27279.0
2019-07-17 10:00:00,43.5,43.59,43.37,43.49,28176.0,38.96,39.0406,38.8436,38.9511,28176.0
2019-07-17 10:30:00,43.45,43.53,43.29,43.41,33384.0,38.9152,38.9869,38.7719,38.8794,33384.0
2019-07-17 11:00:00,43.42,43.47,43.21,43.25,19892.0,38.8884,38.9332,38.7003,38.7361,19892.0
2019-07-17 11:30:00,43.26,43.3,43.17,43.25,23881.0,38.7451,38.7809,38.6645,38.7361,23881.0
2019-07-17 12:00:00,43.25,43.25,43.08,43.08,15631.0,38.7361,38.7361,38.5839,38.5839,15631.0
2019-07-17 12:30:00,43.08,43.22,43.04,43.2,29282.0,38.5839,38.7093,38.548,38.6913,29282.0
2019-07-17 13:00:00,43.2,43.31,43.17,43.31,21508.0,38.6913,38.7899,38.6645,38.7899,21508.0
2019-07-17 13:30:00,43.3,43.35,43.26,43.32,15530.0,38.7809,38.8257,38.7451,38.7988,15530.0
2019-07-17 14:00:00,43.32,43.32,43.16,43.19,15953.0,38.7988,38.7988,38.6555,38.6824,15953.0
2019-07-17 14:30:00,43.19,43.22,43.09,43.16,24388.0,38.6824,38.7093,38.5928,38.6555,24388.0
2019-07-17 15:00:00,43.16,43.19,43.11,43.11,45381.0,38.6555,38.6824,38.6107,38.6107,45381.0
2019-07-17 15:30:00,43.12,43.17,42.93,42.94,103929.0,38.6197,38.6645,38.4495,38.4585,103929.0
2019-07-18 09:30:00,42.75,42.78,42.4,42.78,28943.0,38.2883,38.3152,37.9748,38.3152,28943.0
2019-07-18 10:00:00,42.7,43.06,42.7,43.05,18744.0,38.2435,38.566,38.2435,38.557,18744.0
2019-07-18 10:30:00,43.04,43.12,42.99,43.06,14711.0,38.548,38.6197,38.5033,38.566,14711.0
2019-07-18 11:00:00,43.07,43.08,42.96,42.99,21166.0,38.5749,38.5839,38.4764,38.5033,21166.0
2019-07-18 11:30:00,42.98,42.98,42.84,42.88,18552.0,38.4943,38.4943,38.3689,38.4047,18552.0
2019-07-18 12:00:00,42.86,43.0,42.85,42.98,32243.0,38.3868,38.5122,38.3779,38.4943,32243.0
2019-07-18 12:30:00,43.0,43.01,42.93,42.94,15072.0,38.5122,38.5212,38.4495,38.4585,15072.0
2019-07-18 13:00:00,42.95,42.99,42.91,42.99,11526.0,38.4674,38.5033,38.4316,38.5033,11526.0
2019-07-18 13:30:00,42.99,43.01,42.97,43.0,22082.0,38.5033,38.5212,38.4853,38.5122,22082.0
2019-07-18 14:00:00,43.01,43.18,42.97,43.18,25740.0,38.5212,38.6734,38.4853,38.6734,25740.0
2019-07-18 14:30:00,43.18,43.29,43.15,43.29,25336.0,38.6734,38.7719,38.6466,38.7719,25336.0
2019-07-18 15:00:00,43.3,43.33,43.21,43.27,41308.0,38.7809,38.8078,38.7003,38.754,41308.0
2019-07-18 15:30:00,43.27,43.32,43.2,43.3,120728.0,38.754,38.7988,38.6913,38.7809,120728.0
2019-07-19 09:30:00,43.43,43.49,43.21,43.35,45291.0,38.8973,38.9511,38.7003,38.8257,45291.0
2019-07-19 10:00:00,43.39,43.53,43.3,43.34,17695.0,38.8615,38.9869,38.7809,38.8167,17695.0
2019-07-19 10:30:00,43.34,43.4,43.24,43.3,11717.0,38.8167,38.8705,38.7272,38.7809,11717.0
2019-07-19 11:00:00,43.31,43.36,43.24,43.26,15519.0,38.7899,38.8346,38.7272,38.7451,15519.0
2019-07-19 11:30:00,43.28,43.33,43.22,43.27,16021.0,38.763,38.8078,38.7093,38.754,16021.0
2019-07-19 12:00:00,43.29,43.39,43.28,43.33,12988.0,38.7719,38.8615,38.763,38.8078,12988.0
2019-07-19 12:30:00,43.33,43.33,43.23,43.25,17028.0,38.8078,38.8078,38.7182,38.7361,17028.0
2019-07-19 13:00:00,43.25,43.25,43.14,43.16,29091.0,38.7361,38.7361,38.6376,38.6555,29091.0
2019-07-19 13:30:00,43.16,43.18,43.1,43.14,30364.0,38.6555,38.6734,38.6018,38.6376,30364.0
2019-07-19 14:00:00,43.15,43.17,43.08,43.12,32637.0,38.6466,38.6645,38.5839,38.6197,32637.0
2019-07-19 14:30:00,43.13,43.19,43.11,43.19,38261.0,38.6286,38.6824,38.6107,38.6824,38261.0
2019-07-19 15:00:00,43.18,43.31,43.14,43.29,45231.0,38.6734,38.7899,38.6376,38.7719,45231.0
2019-07-19 15:30:00,43.3,43.47,43.17,43.19,159889.0,38.7809,38.9332,38.6645,38.6824,159889.0
2019-07-22 09:30:00,43.23,43.31,43.08,43.1,19022.0,38.7182,38.7899,38.5839,38.6018,19022.0
2019-07-22 10:00:00,43.1,43.19,43.0,43.1,13193.0,38.6018,38.6824,38.5122,38.6018,13193.0
2019-07-22 10:30:00,43.14,43.2,42.99,43.15,17578.0,38.6376,38.6913,38.5033,38.6466,17578.0
2019-07-22 11:00:00,43.13,43.19,43.04,43.09,16206.0,38.6286,38.6824,38.548,38.5928,16206.0
2019-07-22 11:30:00,43.08,43.3,43.04,43.26,17089.0,38.5839,38.7809,38.548,38.7451,17089.0
2019-07-22 12:00:00,43.27,43.28,43.19,43.26,24789.0,38.754,38.763,38.6824,38.7451,24789.0
2019-07-22 12:30:00,43.26,43.28,43.16,43.19,18756.0,38.7451,38.763,38.6555,38.6824,18756.0
2019-07-22 13:00:00,43.19,43.24,43.13,43.15,22649.0,38.6824,38.7272,38.6286,38.6466,22649.0
2019-07-22 13:30:00,43.16,43.17,43.03,43.04,21676.0,38.6555,38.6645,38.5391,38.548,21676.0
2019-07-22 14:00:00,43.04,43.05,42.9,42.92,38371.0,38.548,38.557,38.4226,38.4406,38371.0
2019-07-22 14:30:00,42.93,42.97,42.78,42.81,26447.0,38.4495,38.4853,38.3152,38.342,26447.0
2019-07-22 15:00:00,42.81,42.89,42.73,42.87,85432.0,38.342,38.4137,38.2704,38.3958,85432.0
2019-07-22 15:30:00,42.87,42.87,42.68,42.71,250982.0,38.3958,38.3958,38.2256,38.2525,250982.0
2019-07-23 09:30:00,42.83,43.44,42.83,43.28,49783.0,38.36,38.9063,38.36,38.763,49783.0
2019-07-23 10:00:00,43.28,43.41,43.24,43.31,52556.0,38.763,38.8794,38.7272,38.7899,52556.0
2019-07-23 10:30:00,43.32,43.51,43.25,43.29,37699.0,38.7988,38.969,38.7361,38.7719,37699.0
2019-07-23 11:00:00,43.3,43.46,43.3,43.38,28232.0,38.7809,38.9242,38.7809,38.8526,28232.0
2019-07-23 11:30:00,43.38,43.4,43.25,43.29,27003.0,38.8526,38.8705,38.7361,38.7719,27003.0
2019-07-23 12:00:00,43.27,43.3,43.21,43.21,18984.0,38.754,38.7809,38.7003,38.7003,18984.0
2019-07-23 12:30:00,43.2,43.31,43.17,43.29,16607.0,38.6913,38.7899,38.6645,38.7719,16607.0
2019-07-23 13:00:00,43.3,43.3,43.18,43.19,19761.0,38.7809,38.7809,38.6734,38.6824,19761.0
2019-07-23 13:30:00,43.18,43.3,43.14,43.21,36742.0,38.6734,38.7809,38.6376,38.7003,36742.0
2019-07-23 14:00:00,43.21,43.26,43.18,43.2,31880.0,38.7003,38.7451,38.6734,38.6913,31880.0
2019-07-23 14:30:00,43.21,43.28,43.17,43.25,37638.0,38.7003,38.763,38.6645,38.7361,37638.0
2019-07-23 15:00:00,43.25,43.36,43.25,43.28,45857.0,38.7361,38.8346,38.7361,38.763,45857.0
2019-07-23 15:30:00,43.29,43.42,43.19,43.38,184225.0,38.7719,38.8884,38.6824,38.8526,184225.0
2019-07-24 09:30:00,43.34,43.97,43.07,43.54,26203.0,38.8167,39.381,38.5749,38.9959,26203.0
2019-07-24 10:00:00,43.6,43.67,43.42,43.55,29300.0,39.0496,39.1123,38.8884,39.0048,29300.0
2019-07-24 10:30:00,43.54,43.54,43.4,43.49,34178.0,38.9959,38.9959,38.8705,38.9511,34178.0
2019-07-24 11:00:00,43.51,43.52,43.38,43.39,28190.0,38.969,38.9779,38.8526,38.8615,28190.0
2019-07-24 11:30:00,43.39,43.48,43.34,43.38,47952.0,38.8615,38.9421,38.8167,38.8526,47952.0
2019-07-24 12:00:00,43.39,43.43,43.33,43.4,17721.0,38.8615,38.8973,38.8078,38.8705,17721.0
2019-07-24 12:30:00,43.4,43.55,43.38,43.54,23837.0,38.8705,39.0048,38.8526,38.9959,23837.0
2019-07-24 13:00:00,43.55,43.61,43.55,43.61,25125.0,39.0048,39.0585,39.0048,39.0585,25125.0
2019-07-24 13:30:00,43.61,43.69,43.58,43.68,29828.0,39.0585,39.1302,39.0317,39.1212,29828.0
2019-07-24 14:00:00,43.67,43.77,43.63,43.75,20576.0,39.1123,39.2019,39.0765,39.1839,20576.0
2019-07-24 14:30:00,43.75,43.83,43.74,43.83,35695.0,39.1839,39.2556,39.175,39.2556,35695.0
2019-07-24 15:00:00,43.82,43.83,43.76,43.79,34677.0,39.2466,39.2556,39.1929,39.2198,34677.0
2019-07-24 15:30:00,43.79,43.89,43.76,43.86,105395.0,39.2198,39.3093,39.1929,39.2825,105395.0
2019-07-25 09:30:00,43.85,44.16,43.8,43.91,34265.0,39.2735,39.5511,39.2287,39.3272,34265.0
2019-07-25 10:00:00,43.92,43.99,43.82,43.99,39205.0,39.3362,39.3989,39.2466,39.3989,39205.0
2019-07-25 10:30:00,43.98,44.06,43.88,43.97,32992.0,39.3899,39.4616,39.3004,39.381,32992.0
2019-07-25 11:00:00,43.99,44.03,43.91,43.93,24593.0,39.3989,39.4347,39.3272,39.3452,24593.0
2019-07-25 11:30:00,43.92,43.93,43.83,43.83,48087.0,39.3362,39.3452,39.2556,39.2556,48087.0
2019-07-25 12:00:00,43.84,43.91,43.79,43.89,53267.0,39.2645,39.3272,39.2198,39.3093,53267.0
2019-07-25 12:30:00,43.89,43.9,43.75,43.83,24136.0,39.3093,39.3183,39.1839,39.2556,24136.0
2019-07-25 13:00:00,43.81,43.81,43.58,43.64,14879.0,39.2377,39.2377,39.0317,39.0854,14879.0
2019-07-25 13:30:00,43.66,43.85,43.66,43.78,33592.0,39.1033,39.2735,39.1033,39.2108,33592.0
2019-07-25 14:00:00,43.78,43.87,43.72,43.83,22388.0,39.2108,39.2914,39.1571,39.2556,22388.0
2019-07-25 14:30:00,43.82,43.87,43.78,43.78,22847.0,39.2466,39.2914,39.2108,39.2108,22847.0
2019-07-25 15:00:00,43.77,43.79,43.73,43.76,27170.0,39.2019,39.2198,39.166,39.1929,27170.0
2019-07-25 15:30:00,43.76,43.89,43.73,43.88,157540.0,39.1929,39.3093,39.166,39.3004,157540.0
2019-07-26 09:30:00,43.82,43.85,43.46,43.8,24204.0,39.2466,39.2735,38.9242,39.2287,24204.0
2019-07-26 10:00:00,43.78,43.89,43.68,43.87,22214.0,39.2108,39.3093,39.1212,39.2914,22214.0
2019-07-26 10:30:00,43.87,44.06,43.85,44.04,36778.0,39.2914,39.4616,39.2735,39.4437,36778.0
2019-07-26 11:00:00,44.05,44.1,43.89,43.92,27131.0,39.4526,39.4974,39.3093,39.3362,27131.0
2019-07-26 11:30:00,43.91,43.93,43.75,43.86,28638.0,39.3272,39.3452,39.1839,39.2825,28638.0
2019-07-26 12:00:00,43.87,43.87,43.74,43.74,21869.0,39.2914,39.2914,39.175,39.175,21869.0
2019-07-26 12:30:00,43.73,43.88,43.7,43.87,25737.0,39.166,39.3004,39.1392,39.2914,25737.0
2019-07-26 13:00:00,43.87,43.95,43.84,43.84,16063.0,39.2914,39.3631,39.2645,39.2645,16063.0
2019-07-26 13:30:00,43.83,43.88,43.79,43.87,20822.0,39.2556,39.3004,39.2198,39.2914,20822.0
2019-07-26 14:00:00,43.87,43.95,43.83,43.85,34630.0,39.2914,39.3631,39.2556,39.2735,34630.0
2019-07-26 14:30:00,43.85,43.96,43.84,43.91,26507.0,39.2735,39.372,39.2645,39.3272,26507.0
2019-07-26 15:00:00,43.92,43.99,43.88,43.97,42085.0,39.3362,39.3989,39.3004,39.381,42085.0
2019-07-26 15:30:00,43.97,44.1,43.97,44.05,134771.0,39.381,39.4974,39.381,39.4526,134771.0
2019-07-29 09:30:00,44.02,44.19,43.82,44.12,16682.0,39.4258,39.578,39.2466,39.5153,16682.0
2019-07-29 10:00:00,44.12,44.13,44.0,44.08,37145.0,39.5153,39.5243,39.4078,39.4795,37145.0
2019-07-29 10:30:00,44.08,44.17,44.01,44.03,15997.0,39.4795,39.5601,39.4168,39.4347,15997.0
2019-07-29 11:00:00,44.02,44.09,43.98,44.05,20227.0,39.4258,39.4885,39.3899,39.4526,20227.0
2019-07-29 11:30:00,44.06,44.1,44.0,44.01,20845.0,39.4616,39.4974,39.4078,39.4168,20845.0
2019-07-29 12:00:00,43.99,44.05,43.89,44.05,19875.0,39.3989,39.4526,39.3093,39.4526,19875.0
2019-07-29 12:30:00,44.06,44.06,44.0,44.03,21401.0,39.4616,39.4616,39.4078,39.4347,21401.0
2019-07-29 13:00:00,44.04,44.06,43.98,44.0,25360.0,39.4437,39.4616,39.3899,39.4078,25360.0
2019-07-29 13:30:00,44.0,44.12,43.98,44.07,44918.0,39.4078,39.5153,39.3899,39.4705,44918.0
2019-07-29 14:00:00,44.08,44.08,43.89,43.9,16397.0,39.4795,39.4795,39.3093,39.3183,16397.0
2019-07-29 14:30:00,43.89,43.89,43.8,43.8,16609.0,39.3093,39.3093,39.2287,39.2287,16609.0
2019-07-29 15:00:00,43.81,44.06,43.81,44.04,38247.0,39.2377,39.4616,39.2377,39.4437,38247.0
2019-07-29 15:30:00,44.04,44.11,44.02,44.02,129747.0,39.4437,39.5064,39.4258,39.4258,129747.0
2019-07-30 09:30:00,43.82,43.82,42.67,42.85,74973.0,39.2466,39.2466,38.2167,38.3779,74973.0
2019-07-30 10:00:00,42.85,42.89,42.15,42.43,150132.0,38.3779,38.4137,37.7509,38.0017,150132.0
2019-07-30 10:30:00,42.44,42.74,42.4,42.53,127180.0,38.0107,38.2793,37.9748,38.0913,127180.0
2019-07-30 11:00:00,42.54,42.54,42.19,42.31,71356.0,38.1002,38.1002,37.7868,37.8942,71356.0
2019-07-30 11:30:00,42.3,42.68,42.27,42.68,81002.0,37.8853,38.2256,37.8584,38.2256,81002.0
2019-07-30 12:00:00,42.69,42.86,42.61,42.85,94446.0,38.2346,38.3868,38.1629,38.3779,94446.0
2019-07-30 12:30:00,42.85,42.86,42.57,42.57,32205.0,38.3779,38.3868,38.1271,38.1271,32205.0
2019-07-30 13:00:00,42.57,42.59,42.53,42.56,36177.0,38.1271,38.145,38.0913,38.1181,36177.0
2019-07-30 13:30:00,42.58,42.59,42.18,42.33,157328.0,38.136,38.145,37.7778,37.9121,157328.0
2019-07-30 14:00:00,42.34,42.69,42.32,42.68,48346.0,37.9211,38.2346,37.9032,38.2256,48346.0
2019-07-30 14:30:00,42.68,42.8,42.58,42.72,87190.0,38.2256,38.3331,38.136,38.2614,87190.0
2019-07-30 15:00:00,42.74,42.8,42.69,42.73,64981.0,38.2793,38.3331,38.2346,38.2704,64981.0
2019-07-30 15:30:00,42.73,42.76,42.47,42.55,222885.0,38.2704,38.2973,38.0375,38.1092,222885.0
2019-07-31 09:30:00,42.42,42.57,42.21,42.29,28603.0,37.9927,38.1271,37.8047,37.8763,28603.0
2019-07-31 10:00:00,42.32,42.32,42.06,42.17,32349.0,37.9032,37.9032,37.6703,37.7688,32349.0
2019-07-31 10:30:00,42.2,42.25,42.07,42.14,27009.0,37.7957,37.8405,37.6793,37.742,27009.0
2019-07-31 11:00:00,42.15,42.29,42.1,42.21,34077.0,37.7509,37.8763,37.7061,37.8047,34077.0
2019-07-31 11:30:00,42.21,42.33,42.17,42.3,30033.0,37.8047,37.9121,37.7688,37.8853,30033.0
2019-07-31 12:00:00,42.32,42.41,42.31,42.4,33267.0,37.9032,37.9838,37.8942,37.9748,33267.0
2019-07-31 12:30:00,42.41,42.42,42.3,42.36,28214.0,37.9838,37.9927,37.8853,37.939,28214.0
2019-07-31 13:00:00,42.36,42.47,42.35,42.45,29091.0,37.939,38.0375,37.9301,38.0196,29091.0
2019-07-31 13:30:00,42.44,42.45,42.19,42.25,31801.0,38.0107,38.0196,37.7868,37.8405,31801.0
2019-07-31 14:00:00,42.24,42.25,42.05,42.06,57739.0,37.8315,37.8405,37.6614,37.6703,57739.0
2019-07-31 14:30:00,42.07,42.13,41.32,41.49,68796.0,37.6793,37.733,37.0075,37.1598,68796.0
2019-07-31 15:00:00,41.45,42.14,41.4,42.14,99651.0,37.124,37.742,37.0792,37.742,99651.0
2019-07-31 15:30:00,42.1,42.23,41.81,41.81,276891.0,37.7061,37.8226,37.4464,37.4464,276891.0
2019-08-01 09:30:00,41.83,41.83,41.53,41.73,57762.0,37.4643,37.4643,37.1956,37.3748,57762.0
2019-08-01 10:00:00,41.71,41.93,41.7,41.91,35626.0,37.3568,37.5539,37.3479,37.536,35626.0
2019-08-01 10:30:00,41.9,41.91,41.64,41.77,67292.0,37.527,37.536,37.2942,37.4106,67292.0
2019-08-01 11:00:00,41.76,41.82,41.63,41.77,52082.0,37.4016,37.4554,37.2852,37.4106,52082.0
2019-08-01 11:30:00,41.78,41.89,41.75,41.82,44054.0,37.4195,37.5181,37.3927,37.4554,44054.0
2019-08-01 12:00:00,41.81,41.93,41.77,41.87,53969.0,37.4464,37.5539,37.4106,37.5001,53969.0
2019-08-01 12:30:00,41.87,41.93,41.81,41.84,38687.0,37.5001,37.5539,37.4464,37.4733,38687.0
2019-08-01 13:00:00,41.84,41.9,41.49,41.51,43523.0,37.4733,37.527,37.1598,37.1777,43523.0
2019-08-01 13:30:00,41.51,41.57,40.96,41.14,89338.0,37.1777,37.2315,36.6851,36.8463,89338.0
2019-08-01 14:00:00,41.13,41.28,41.05,41.22,87119.0,36.8374,36.9717,36.7657,36.918,87119.0
2019-08-01 14:30:00,41.23,41.24,40.97,41.05,69757.0,36.9269,36.9359,36.6941,36.7657,69757.0
2019-08-01 15:00:00,41.04,41.39,40.98,41.32,97978.0,36.7568,37.0702,36.703,37.0075,97978.0
2019-08-01 15:30:00,41.32,41.36,41.02,41.16,219237.0,37.0075,37.0434,36.7389,36.8642,219237.0
2019-08-02 09:30:00,41.94,44.57,41.94,43.26,305320.0,37.5628,39.9184,37.5628,38.7451,305320.0
2019-08-02 10:00:00,43.26,44.06,42.92,43.54,121514.0,38.7451,39.4616,38.4406,38.9959,121514.0
2019-08-02 10:30:00,43.58,43.58,43.0,43.22,160015.0,39.0317,39.0317,38.5122,38.7093,160015.0
2019-08-02 11:00:00,43.2,43.53,43.14,43.47,175925.0,38.6913,38.9869,38.6376,38.9332,175925.0
2019-08-02 11:30:00,43.51,43.76,43.17,43.72,70143.0,38.969,39.1929,38.6645,39.1571,70143.0
2019-08-02 12:00:00,43.72,44.36,43.49,44.31,153270.0,39.1571,39.7303,38.9511,39.6855,153270.0
2019-08-02 12:30:00,44.31,44.52,43.87,44.22,230829.0,39.6855,39.8736,39.2914,39.6049,230829.0
2019-08-02 13:00:00,44.22,44.28,43.98,44.24,81039.0,39.6049,39.6586,39.3899,39.6228,81039.0
2019-08-02 13:30:00,44.23,44.34,44.2,44.25,106930.0,39.6138,39.7124,39.587,39.6318,106930.0
2019-08-02 14:00:00,44.26,44.58,44.15,44.43,159596.0,39.6407,39.9273,39.5422,39.793,159596.0
2019-08-02 14:30:00,44.43,44.46,43.98,44.09,103677.0,39.793,39.8198,39.3899,39.4885,103677.0
2019-08-02 15:00:00,44.09,44.28,44.03,44.23,203644.0,39.4885,39.6586,39.4347,39.6138,203644.0
2019-08-02 15:30:00,44.23,44.65,44.15,44.32,523875.0,39.6138,39.99,39.5422,39.6944,523875.0
2019-08-05 09:30:00,43.77,44.68,43.68,44.07,92492.0,39.2019,40.0169,39.1212,39.4705,92492.0
2019-08-05 10:00:00,44.07,44.31,44.02,44.13,99337.0,39.4705,39.6855,39.4258,39.5243,99337.0
2019-08-05 10:30:00,44.13,44.39,44.06,44.37,116627.0,39.5243,39.7571,39.4616,39.7392,116627.0
2019-08-05 11:00:00,44.37,44.54,44.12,44.16,73608.0,39.7392,39.8915,39.5153,39.5511,73608.0
2019-08-05 11:30:00,44.16,44.17,43.87,43.89,71482.0,39.5511,39.5601,39.2914,39.3093,71482.0
2019-08-05 12:00:00,43.88,43.93,43.64,43.67,61966.0,39.3004,39.3452,39.0854,39.1123,61966.0
2019-08-05 12:30:00,43.66,43.73,43.37,43.48,95577.0,39.1033,39.166,38.8436,38.9421,95577.0
2019-08-05 13:00:00,43.46,43.99,43.46,43.93,69133.0,38.9242,39.3989,38.9242,39.3452,69133.0
2019-08-05 13:30:00,43.9,44.12,43.86,44.05,76613.0,39.3183,39.5153,39.2825,39.4526,76613.0
2019-08-05 14:00:00,44.05,44.23,43.98,44.02,130673.0,39.4526,39.6138,39.3899,39.4258,130673.0
2019-08-05 14:30:00,44.01,44.11,43.84,43.88,83401.0,39.4168,39.5064,39.2645,39.3004,83401.0
2019-08-05 15:00:00,43.89,44.01,43.65,43.83,85375.0,39.3093,39.4168,39.0944,39.2556,85375.0
2019-08-05 15:30:00,43.82,43.95,43.63,43.83,393260.0,39.2466,39.3631,39.0765,39.2556,393260.0
2019-08-06 09:30:00,44.04,44.04,43.52,43.93,59438.0,39.4437,39.4437,38.9779,39.3452,59438.0
2019-08-06 10:00:00,43.95,44.4,43.89,44.34,76899.0,39.3631,39.7661,39.3093,39.7124,76899.0
2019-08-06 10:30:00,44.35,44.8,44.29,44.8,104109.0,39.7213,40.1244,39.6676,40.1244,104109.0
2019-08-06 11:00:00,44.78,44.83,44.4,44.41,170897.0,40.1064,40.1512,39.7661,39.7751,170897.0
2019-08-06 11:30:00,44.41,44.75,44.41,44.65,162335.0,39.7751,40.0796,39.7751,39.99,162335.0
2019-08-06 12:00:00,44.65,44.66,44.52,44.61,32529.0,39.99,39.999,39.8736,39.9542,32529.0
2019-08-06 12:30:00,44.6,44.66,44.54,44.61,36483.0,39.9452,39.999,39.8915,39.9542,36483.0
2019-08-06 13:00:00,44.62,44.67,44.59,44.63,37111.0,39.9631,40.0079,39.9363,39.9721,37111.0
2019-08-06 13:30:00,44.64,44.71,44.6,44.66,46364.0,39.9811,40.0437,39.9452,39.999,46364.0
2019-08-06 14:00:00,44.65,44.66,44.48,44.51,56595.0,39.99,39.999,39.8377,39.8646,56595.0
2019-08-06 14:30:00,44.5,44.6,44.43,44.44,46681.0,39.8557,39.9452,39.793,39.8019,46681.0
2019-08-06 15:00:00,44.45,44.49,44.28,44.34,66742.0,39.8109,39.8467,39.6586,39.7124,66742.0
2019-08-06 15:30:00,44.33,44.49,44.24,44.34,257119.0,39.7034,39.8467,39.6228,39.7124,257119.0
2019-08-07 09:30:00,44.04,44.26,43.54,43.8,39762.0,39.4437,39.6407,38.9959,39.2287,39762.0
2019-08-07 10:00:00,43.83,44.27,43.76,44.13,36750.0,39.2556,39.6497,39.1929,39.5243,36750.0
2019-08-07 10:30:00,44.15,44.52,44.14,44.44,42247.0,39.5422,39.8736,39.5332,39.8019,42247.0
2019-08-07 11:00:00,44.43,44.48,44.15,44.16,32250.0,39.793,39.8377,39.5422,39.5511,32250.0
2019-08-07 11:30:00,44.16,44.29,44.12,44.18,23723.0,39.5511,39.6676,39.5153,39.5691,23723.0
2019-08-07 12:00:00,44.2,44.37,44.17,44.35,47654.0,39.587,39.7392,39.5601,39.7213,47654.0
2019-08-07 12:30:00,44.34,44.62,44.32,44.59,24698.0,39.7124,39.9631,39.6944,39.9363,24698.0
2019-08-07 13:00:00,44.61,44.65,44.45,44.54,42747.0,39.9542,39.99,39.8109,39.8915,42747.0
2019-08-07 13:30:00,44.55,44.83,44.55,44.78,83642.0,39.9004,40.1512,39.9004,40.1064,83642.0
2019-08-07 14:00:00,44.78,44.92,44.73,44.89,45468.0,40.1064,40.2318,40.0617,40.205,45468.0
2019-08-07 14:30:00,44.88,45.0,44.85,44.99,56545.0,40.196,40.3035,40.1691,40.2945,56545.0
2019-08-07 15:00:00,44.98,44.99,44.84,44.98,49590.0,40.2856,40.2945,40.1602,40.2856,49590.0
2019-08-07 15:30:00,44.98,45.22,44.97,45.11,377039.0,40.2856,40.5005,40.2766,40.402,377039.0
2019-08-08 09:30:00,45.12,45.63,45.11,45.49,40920.0,40.411,40.8677,40.402,40.7423,40920.0
2019-08-08 10:00:00,45.48,45.81,45.29,45.69,43106.0,40.7334,41.0289,40.5632,40.9215,43106.0
2019-08-08 10:30:00,45.69,45.86,45.66,45.8,42138.0,40.9215,41.0737,40.8946,41.02,42138.0
2019-08-08 11:00:00,45.78,45.8,45.62,45.65,41881.0,41.0021,41.02,40.8588,40.8856,41881.0
2019-08-08 11:30:00,45.63,45.69,45.52,45.53,37870.0,40.8677,40.9215,40.7692,40.7782,37870.0
2019-08-08 12:00:00,45.54,45.61,45.46,45.47,31923.0,40.7871,40.8498,40.7155,40.7244,31923.0
2019-08-08 12:30:00,45.48,45.51,45.42,45.48,26316.0,40.7334,40.7603,40.6796,40.7334,26316.0
2019-08-08 13:00:00,45.48,45.5,45.45,45.47,33287.0,40.7334,40.7513,40.7065,40.7244,33287.0
2019-08-08 13:30:00,45.48,45.59,45.47,45.48,47339.0,40.7334,40.8319,40.7244,40.7334,47339.0
2019-08-08 14:00:00,45.48,45.5,45.42,45.45,46048.0,40.7334,40.7513,40.6796,40.7065,46048.0
2019-08-08 14:30:00,45.45,45.57,45.37,45.55,62057.0,40.7065,40.814,40.6349,40.7961,62057.0
2019-08-08 15:00:00,45.53,45.56,45.33,45.34,61602.0,40.7782,40.805,40.599,40.608,61602.0
2019-08-08 15:30:00,45.34,45.47,45.28,45.31,221462.0,40.608,40.7244,40.5543,40.5811,221462.0
2019-08-09 09:30:00,45.29,45.49,45.12,45.3,39126.0,40.5632,40.7423,40.411,40.5722,39126.0
2019-08-09 10:00:00,45.35,45.42,44.94,44.95,48554.0,40.6169,40.6796,40.2497,40.2587,48554.0
2019-08-09 10:30:00,44.94,45.04,44.83,44.95,35025.0,40.2497,40.3393,40.1512,40.2587,35025.0
2019-08-09 11:00:00,44.94,44.95,44.7,44.83,61670.0,40.2497,40.2587,40.0348,40.1512,61670.0
2019-08-09 11:30:00,44.84,44.93,44.69,44.72,35932.0,40.1602,40.2408,40.0258,40.0527,35932.0
2019-08-09 12:00:00,44.74,44.79,44.68,44.73,24767.0,40.0706,40.1154,40.0169,40.0617,24767.0
2019-08-09 12:30:00,44.73,45.07,44.67,44.91,27447.0,40.0617,40.3662,40.0079,40.2229,27447.0
2019-08-09 13:00:00,44.95,45.15,44.92,45.14,24270.0,40.2587,40.4378,40.2318,40.4289,24270.0
2019-08-09 13:30:00,45.14,45.28,45.13,45.22,43273.0,40.4289,40.5543,40.4199,40.5005,43273.0
2019-08-09 14:00:00,45.21,45.35,45.17,45.29,44901.0,40.4916,40.6169,40.4557,40.5632,44901.0
2019-08-09 14:30:00,45.3,45.36,45.13,45.2,28201.0,40.5722,40.6259,40.4199,40.4826,28201.0
2019-08-09 15:00:00,45.2,45.36,45.11,45.19,41015.0,40.4826,40.6259,40.402,40.4736,41015.0
2019-08-09 15:30:00,45.19,45.26,44.93,44.93,144867.0,40.4736,40.5363,40.2408,40.2408,144867.0
2019-08-12 09:30:00,44.85,44.88,44.57,44.7,34764.0,40.1691,40.196,39.9184,40.0348,34764.0
2019-08-12 10:00:00,44.73,44.89,44.71,44.75,20421.0,40.0617,40.205,40.0437,40.0796,20421.0
2019-08-12 10:30:00,44.76,44.82,44.73,44.74,20227.0,40.0885,40.1423,40.0617,40.0706,20227.0
2019-08-12 11:00:00,44.72,44.76,44.56,44.75,43134.0,40.0527,40.0885,39.9094,40.0796,43134.0
2019-08-12 11:30:00,44.75,45.06,44.75,45.05,41214.0,40.0796,40.3572,40.0796,40.3483,41214.0
2019-08-12 12:00:00,45.04,45.16,44.98,45.14,37908.0,40.3393,40.4468,40.2856,40.4289,37908.0
2019-08-12 12:30:00,45.14,45.27,45.09,45.17,82252.0,40.4289,40.5453,40.3841,40.4557,82252.0
2019-08-12 13:00:00,45.14,45.14,44.91,44.92,19925.0,40.4289,40.4289,40.2229,40.2318,19925.0
2019-08-12 13:30:00,44.92,44.98,44.83,44.94,26739.0,40.2318,40.2856,40.1512,40.2497,26739.0
2019-08-12 14:00:00,44.94,45.03,44.89,44.91,23430.0,40.2497,40.3303,40.205,40.2229,23430.0
2019-08-12 14:30:00,44.92,44.93,44.76,44.85,24091.0,40.2318,40.2408,40.0885,40.1691,24091.0
2019-08-12 15:00:00,44.89,44.92,44.67,44.68,25913.0,40.205,40.2318,40.0079,40.0169,25913.0
2019-08-12 15:30:00,44.67,44.75,44.54,44.66,51615.0,40.0079,40.0796,39.8915,39.999,51615.0
2019-08-13 09:30:00,44.44,45.35,44.35,45.34,55577.0,39.8019,40.6169,39.7213,40.608,55577.0
2019-08-13 10:00:00,45.33,45.33,44.95,45.23,28398.0,40.599,40.599,40.2587,40.5095,28398.0
2019-08-13 10:30:00,45.19,45.2,44.91,44.93,25929.0,40.4736,40.4826,40.2229,40.2408,25929.0
2019-08-13 11:00:00,44.92,45.03,44.84,44.95,34273.0,40.2318,40.3303,40.1602,40.2587,34273.0
2019-08-13 11:30:00,44.89,45.02,44.8,44.88,51713.0,40.205,40.3214,40.1244,40.196,51713.0
2019-08-13 12:00:00,44.89,44.92,44.73,44.79,24169.0,40.205,40.2318,40.0617,40.1154,24169.0
2019-08-13 12:30:00,44.8,44.83,44.61,44.65,32170.0,40.1244,40.1512,39.9542,39.99,32170.0
2019-08-13 13:00:00,44.65,44.71,44.45,44.56,41154.0,39.99,40.0437,39.8109,39.9094,41154.0
2019-08-13 13:30:00,44.58,44.71,44.54,44.68,18983.0,39.9273,40.0437,39.8915,40.0169,18983.0
2019-08-13 14:00:00,44.7,44.74,44.62,44.67,18676.0,40.0348,40.0706,39.9631,40.0079,18676.0
2019-08-13 14:30:00,44.68,44.75,44.58,44.58,25378.0,40.0169,40.0796,39.9273,39.9273,25378.0
2019-08-13 15:00:00,44.57,44.68,44.46,44.5,63257.0,39.9184,40.0169,39.8198,39.8557,63257.0
2019-08-13 15:30:00,44.49,44.52,44.39,44.47,148029.0,39.8467,39.8736,39.7571,39.8288,148029.0
2019-08-14 09:30:00,44.0,44.21,43.92,43.95,38771.0,39.4078,39.5959,39.3362,39.3631,38771.0
2019-08-14 10:00:00,43.95,43.95,43.54,43.74,44896.0,39.3631,39.3631,38.9959,39.175,44896.0
2019-08-14 10:30:00,43.71,43.91,43.69,43.83,31175.0,39.1481,39.3272,39.1302,39.2556,31175.0
2019-08-14 11:00:00,43.83,44.05,43.77,44.02,40207.0,39.2556,39.4526,39.2019,39.4258,40207.0
2019-08-14 11:30:00,44.01,44.06,43.8,43.84,38646.0,39.4168,39.4616,39.2287,39.2645,38646.0
2019-08-14 12:00:00,43.83,43.92,43.78,43.81,24628.0,39.2556,39.3362,39.2108,39.2377,24628.0
2019-08-14 12:30:00,43.81,43.85,43.57,43.61,59404.0,39.2377,39.2735,39.0227,39.0585,59404.0
2019-08-14 13:00:00,43.59,43.59,43.33,43.38,33595.0,39.0406,39.0406,38.8078,38.8526,33595.0
2019-08-14 13:30:00,43.36,43.48,43.34,43.38,29553.0,38.8346,38.9421,38.8167,38.8526,29553.0
2019-08-14 14:00:00,43.37,43.45,43.24,43.25,44192.0,38.8436,38.9152,38.7272,38.7361,44192.0
2019-08-14 14:30:00,43.26,43.28,42.91,43.17,112930.0,38.7451,38.763,38.4316,38.6645,112930.0
2019-08-14 15:00:00,43.17,43.27,43.04,43.16,55990.0,38.6645,38.754,38.548,38.6555,55990.0
2019-08-14 15:30:00,43.15,43.15,42.97,43.0,147288.0,38.6466,38.6466,38.4853,38.5122,147288.0
2019-08-15 09:30:00,43.0,43.19,42.79,43.18,33524.0,38.5122,38.6824,38.3241,38.6734,33524.0
2019-08-15 10:00:00,43.2,43.27,43.08,43.16,27532.0,38.6913,38.754,38.5839,38.6555,27532.0
2019-08-15 10:30:00,43.09,43.15,43.02,43.04,26026.0,38.5928,38.6466,38.5301,38.548,26026.0
2019-08-15 11:00:00,43.02,43.05,42.82,42.86,22817.0,38.5301,38.557,38.351,38.3868,22817.0
2019-08-15 11:30:00,42.91,42.96,42.81,42.93,16654.0,38.4316,38.4764,38.342,38.4495,16654.0
2019-08-15 12:00:00,42.91,42.98,42.86,42.87,26811.0,38.4316,38.4943,38.3868,38.3958,26811.0
2019-08-15 12:30:00,42.89,43.05,42.88,43.05,23486.0,38.4137,38.557,38.4047,38.557,23486.0
2019-08-15 13:00:00,43.05,43.24,43.05,43.16,19505.0,38.557,38.7272,38.557,38.6555,19505.0
2019-08-15 13:30:00,43.16,43.18,42.9,42.94,23484.0,38.6555,38.6734,38.4226,38.4585,23484.0
2019-08-15 14:00:00,42.91,43.21,42.65,42.65,293412.0,38.4316,38.7003,38.1987,38.1987,293412.0
2019-08-15 14:30:00,42.64,42.68,40.59,41.67,1092372.0,38.1898,38.2256,36.3537,37.321,1092372.0
2019-08-15 15:00:00,41.67,41.84,41.2,41.79,187377.0,37.321,37.4733,36.9001,37.4285,187377.0
2019-08-15 15:30:00,41.77,42.15,41.72,41.97,468562.0,37.4106,37.7509,37.3658,37.5897,468562.0
2019-08-16 09:30:00,42.24,42.42,42.08,42.11,53779.0,37.8315,37.9927,37.6882,37.7151,53779.0
2019-08-16 10:00:00,42.08,42.19,41.85,41.88,45746.0,37.6882,37.7868,37.4822,37.5091,45746.0
2019-08-16 10:30:00,41.91,42.07,41.85,41.95,29278.0,37.536,37.6793,37.4822,37.5718,29278.0
2019-08-16 11:00:00,41.97,42.31,41.95,42.26,35812.0,37.5897,37.8942,37.5718,37.8494,35812.0
2019-08-16 11:30:00,42.26,42.41,42.22,42.38,40198.0,37.8494,37.9838,37.8136,37.9569,40198.0
2019-08-16 12:00:00,42.38,42.49,42.35,42.46,25408.0,37.9569,38.0554,37.9301,38.0286,25408.0
2019-08-16 12:30:00,42.47,42.51,42.36,42.41,28564.0,38.0375,38.0734,37.939,37.9838,28564.0
2019-08-16 13:00:00,42.41,42.54,42.38,42.5,17862.0,37.9838,38.1002,37.9569,38.0644,17862.0
2019-08-16 13:30:00,42.48,42.5,42.37,42.46,29999.0,38.0465,38.0644,37.948,38.0286,29999.0
2019-08-16 14:00:00,42.47,42.54,42.41,42.49,36388.0,38.0375,38.1002,37.9838,38.0554,36388.0
2019-08-16 14:30:00,42.49,42.61,42.48,42.52,52866.0,38.0554,38.1629,38.0465,38.0823,52866.0
2019-08-16 15:00:00,42.52,42.57,42.35,42.37,69660.0,38.0823,38.1271,37.9301,37.948,69660.0
2019-08-16 15:30:00,42.34,42.5,42.29,42.38,182167.0,37.9211,38.0644,37.8763,37.9569,182167.0
2019-08-19 09:30:00,42.71,42.95,42.52,42.85,47449.0,38.2525,38.4674,38.0823,38.3779,47449.0
2019-08-19 10:00:00,42.84,42.86,42.69,42.78,38028.0,38.3689,38.3868,38.2346,38.3152,38028.0
2019-08-19 10:30:00,42.77,42.93,42.74,42.86,31888.0,38.3062,38.4495,38.2793,38.3868,31888.0
2019-08-19 11:00:00,42.88,42.96,42.84,42.88,27433.0,38.4047,38.4764,38.3689,38.4047,27433.0
2019-08-19 11:30:00,42.87,42.95,42.83,42.88,71631.0,38.3958,38.4674,38.36,38.4047,71631.0
2019-08-19 12:00:00,42.88,42.93,42.79,42.82,29278.0,38.4047,38.4495,38.3241,38.351,29278.0
2019-08-19 12:30:00,42.81,42.81,42.74,42.78,33891.0,38.342,38.342,38.2793,38.3152,33891.0
2019-08-19 13:00:00,42.79,42.83,42.75,42.82,25881.0,38.3241,38.36,38.2883,38.351,25881.0
2019-08-19 13:30:00,42.81,42.87,42.75,42.85,36290.0,38.342,38.3958,38.2883,38.3779,36290.0
2019-08-19 14:00:00,42.85,42.87,42.72,42.76,28464.0,38.3779,38.3958,38.2614,38.2973,28464.0
2019-08-19 14:30:00,42.75,42.9,42.73,42.84,38961.0,38.2883,38.4226,38.2704,38.3689,38961.0
2019-08-19 15:00:00,42.85,42.86,42.77,42.8,47047.0,38.3779,38.3868,38.3062,38.3331,47047.0
2019-08-19 15:30:00,42.79,42.87,42.68,42.74,156385.0,38.3241,38.3958,38.2256,38.2793,156385.0
2019-08-20 09:30:00,42.43,42.72,42.36,42.68,102836.0,38.0017,38.2614,37.939,38.2256,102836.0
2019-08-20 10:00:00,42.68,42.92,42.65,42.81,88066.0,38.2256,38.4406,38.1987,38.342,88066.0
2019-08-20 10:30:00,42.8,42.82,42.68,42.79,34449.0,38.3331,38.351,38.2256,38.3241,34449.0
2019-08-20 11:00:00,42.79,42.92,42.77,42.8,51951.0,38.3241,38.4406,38.3062,38.3331,51951.0
2019-08-20 11:30:00,42.8,42.86,42.79,42.81,24574.0,38.3331,38.3868,38.3241,38.342,24574.0
2019-08-20 12:00:00,42.82,42.83,42.57,42.6,28568.0,38.351,38.36,38.1271,38.154,28568.0
2019-08-20 12:30:00,42.59,42.7,42.52,42.59,29583.0,38.145,38.2435,38.0823,38.145,29583.0
2019-08-20 13:00:00,42.59,42.63,42.48,42.48,29387.0,38.145,38.1808,38.0465,38.0465,29387.0
2019-08-20 13:30:00,42.5,42.54,42.36,42.41,51390.0,38.0644,38.1002,37.939,37.9838,51390.0
2019-08-20 14:00:00,42.42,42.45,42.31,42.42,42875.0,37.9927,38.0196,37.8942,37.9927,42875.0
2019-08-20 14:30:00,42.42,42.52,42.42,42.51,40344.0,37.9927,38.0823,37.9927,38.0734,40344.0
2019-08-20 15:00:00,42.5,42.53,42.41,42.44,46704.0,38.0644,38.0913,37.9838,38.0107,46704.0
2019-08-20 15:30:00,42.45,42.48,42.25,42.28,180088.0,38.0196,38.0465,37.8405,37.8674,180088.0
2019-08-21 09:30:00,42.44,42.73,42.42,42.49,21655.0,38.0107,38.2704,37.9927,38.0554,21655.0
2019-08-21 10:00:00,42.5,42.77,42.5,42.77,17972.0,38.0644,38.3062,38.0644,38.3062,17972.0
2019-08-21 10:30:00,42.75,42.82,42.41,42.46,41322.0,38.2883,38.351,37.9838,38.0286,41322.0
2019-08-21 11:00:00,42.48,42.67,42.48,42.66,28393.0,38.0465,38.2167,38.0465,38.2077,28393.0
2019-08-21 11:30:00,42.66,42.71,42.58,42.61,24180.0,38.2077,38.2525,38.136,38.1629,24180.0
2019-08-21 12:00:00,42.6,42.7,42.53,42.66,22469.0,38.154,38.2435,38.0913,38.2077,22469.0
2019-08-21 12:30:00,42.66,42.67,42.52,42.62,25582.0,38.2077,38.2167,38.0823,38.1719,25582.0
2019-08-21 13:00:00,42.61,42.66,42.55,42.56,21682.0,38.1629,38.2077,38.1092,38.1181,21682.0
2019-08-21 13:30:00,42.56,42.6,42.35,42.37,23926.0,38.1181,38.154,37.9301,37.948,23926.0
2019-08-21 14:00:00,42.36,42.45,42.28,42.33,48621.0,37.939,38.0196,37.8674,37.9121,48621.0
2019-08-21 14:30:00,42.33,42.36,42.17,42.17,29394.0,37.9121,37.939,37.7688,37.7688,29394.0
2019-08-21 15:00:00,42.19,42.38,42.17,42.31,52832.0,37.7868,37.9569,37.7688,37.8942,52832.0
2019-08-21 15:30:00,42.3,42.33,42.16,42.2,138416.0,37.8853,37.9121,37.7599,37.7957,138416.0
2019-08-22 09:30:00,42.14,42.37,42.03,42.16,22257.0,37.742,37.948,37.6434,37.7599,22257.0
2019-08-22 10:00:00,42.16,42.19,41.65,41.8,101164.0,37.7599,37.7868,37.3031,37.4375,101164.0
2019-08-22 10:30:00,41.8,41.8,41.4,41.43,85495.0,37.4375,37.4375,37.0792,37.1061,85495.0
2019-08-22 11:00:00,41.46,41.71,41.46,41.71,86417.0,37.1329,37.3568,37.1329,37.3568,86417.0
2019-08-22 11:30:00,41.72,41.82,41.55,41.64,60641.0,37.3658,37.4554,37.2135,37.2942,60641.0
2019-08-22 12:00:00,41.64,41.76,41.63,41.7,33573.0,37.2942,37.4016,37.2852,37.3479,33573.0
2019-08-22 12:30:00,41.69,41.82,41.66,41.71,37198.0,37.3389,37.4554,37.3121,37.3568,37198.0
2019-08-22 13:00:00,41.71,41.71,41.54,41.55,47033.0,37.3568,37.3568,37.2046,37.2135,47033.0
2019-08-22 13:30:00,41.55,41.72,41.54,41.59,56747.0,37.2135,37.3658,37.2046,37.2494,56747.0
2019-08-22 14:00:00,41.59,41.62,41.55,41.58,48564.0,37.2494,37.2762,37.2135,37.2404,48564.0
2019-08-22 14:30:00,41.59,41.82,41.56,41.78,72211.0,37.2494,37.4554,37.2225,37.4195,72211.0
2019-08-22 15:00:00,41.78,41.81,41.73,41.76,66669.0,37.4195,37.4464,37.3748,37.4016,66669.0
2019-08-22 15:30:00,41.76,41.76,41.66,41.69,282587.0,37.4016,37.4016,37.3121,37.3389,282587.0
2019-08-23 09:30:00,41.55,41.64,41.03,41.29,71099.0,37.2135,37.2942,36.7478,36.9807,71099.0
2019-08-23 10:00:00,41.26,41.46,41.12,41.35,52908.0,36.9538,37.1329,36.8284,37.0344,52908.0
2019-08-23 10:30:00,41.36,41.48,41.25,41.26,37054.0,37.0434,37.1509,36.9449,36.9538,37054.0
2019-08-23 11:00:00,41.27,41.3,40.66,40.71,64041.0,36.9628,36.9896,36.4164,36.4612,64041.0
2019-08-23 11:30:00,40.69,40.7,40.37,40.38,79527.0,36.4433,36.4523,36.1567,36.1657,79527.0
2019-08-23 12:00:00,40.36,40.58,40.3,40.44,52021.0,36.1477,36.3448,36.094,36.2194,52021.0
2019-08-23 12:30:00,40.46,40.51,40.29,40.29,36153.0,36.2373,36.2821,36.085,36.085,36153.0
2019-08-23 13:00:00,40.29,40.42,40.27,40.38,41782.0,36.085,36.2015,36.0671,36.1657,41782.0
2019-08-23 13:30:00,40.36,40.58,40.36,40.57,40308.0,36.1477,36.3448,36.1477,36.3358,40308.0
2019-08-23 14:00:00,40.57,40.71,40.53,40.56,44450.0,36.3358,36.4612,36.3,36.3269,44450.0
2019-08-23 14:30:00,40.57,40.57,40.38,40.45,54383.0,36.3358,36.3358,36.1657,36.2283,54383.0
2019-08-23 15:00:00,40.46,40.69,40.43,40.55,150290.0,36.2373,36.4433,36.2104,36.3179,150290.0
2019-08-23 15:30:00,40.55,40.57,40.23,40.43,292241.0,36.3179,36.3358,36.0313,36.2104,292241.0
2019-08-26 09:30:00,40.45,40.77,40.45,40.67,44596.0,36.2283,36.515,36.2283,36.4254,44596.0
2019-08-26 10:00:00,40.7,40.71,40.43,40.57,29372.0,36.4523,36.4612,36.2104,36.3358,29372.0
2019-08-26 10:30:00,40.55,40.92,40.53,40.92,46651.0,36.3179,36.6493,36.3,36.6493,46651.0
2019-08-26 11:00:00,40.92,40.93,40.69,40.7,102339.0,36.6493,36.6583,36.4433,36.4523,102339.0
2019-08-26 11:30:00,40.71,40.74,40.63,40.72,31958.0,36.4612,36.4881,36.3896,36.4702,31958.0
2019-08-26 12:00:00,40.72,40.75,40.64,40.71,25826.0,36.4702,36.497,36.3985,36.4612,25826.0
2019-08-26 12:30:00,40.7,40.73,40.54,40.58,24894.0,36.4523,36.4791,36.309,36.3448,24894.0
2019-08-26 13:00:00,40.6,40.6,40.49,40.5,20145.0,36.3627,36.3627,36.2642,36.2731,20145.0
2019-08-26 13:30:00,40.49,40.52,40.45,40.49,29514.0,36.2642,36.291,36.2283,36.2642,29514.0
2019-08-26 14:00:00,40.49,40.49,40.39,40.44,27385.0,36.2642,36.2642,36.1746,36.2194,27385.0
2019-08-26 14:30:00,40.44,40.46,40.39,40.44,24853.0,36.2194,36.2373,36.1746,36.2194,24853.0
2019-08-26 15:00:00,40.45,40.57,40.45,40.55,53105.0,36.2283,36.3358,36.2283,36.3179,53105.0
2019-08-26 15:30:00,40.55,40.7,40.51,40.69,218808.0,36.3179,36.4523,36.2821,36.4433,218808.0
2019-08-27 09:30:00,40.84,40.89,40.53,40.61,28877.0,36.5776,36.6224,36.3,36.3717,28877.0
2019-08-27 10:00:00,40.55,40.61,40.32,40.32,28182.0,36.3179,36.3717,36.1119,36.1119,28182.0
2019-08-27 10:30:00,40.31,40.41,40.1,40.13,33054.0,36.103,36.1925,35.9149,35.9417,33054.0
2019-08-27 11:00:00,40.13,40.22,40.05,40.05,37478.0,35.9417,36.0224,35.8701,35.8701,37478.0
2019-08-27 11:30:00,40.05,40.14,39.91,39.96,51053.0,35.8701,35.9507,35.7447,35.7895,51053.0
2019-08-27 12:00:00,39.97,40.01,39.87,39.96,31318.0,35.7984,35.8343,35.7089,35.7895,31318.0
2019-08-27 12:30:00,39.94,40.0,39.75,39.76,34390.0,35.7716,35.8253,35.6014,35.6104,34390.0
2019-08-27 13:00:00,39.73,39.77,39.63,39.75,30093.0,35.5835,35.6193,35.4939,35.6014,30093.0
2019-08-27 13:30:00,39.74,39.92,39.74,39.82,28438.0,35.5924,35.7537,35.5924,35.6641,28438.0
2019-08-27 14:00:00,39.83,39.84,39.75,39.77,32970.0,35.6731,35.682,35.6014,35.6193,32970.0
2019-08-27 14:30:00,39.76,39.92,39.75,39.89,30002.0,35.6104,35.7537,35.6014,35.7268,30002.0
2019-08-27 15:00:00,39.9,39.91,39.83,39.84,68867.0,35.7358,35.7447,35.6731,35.682,68867.0
2019-08-27 15:30:00,39.85,40.04,39.75,39.9,378389.0,35.691,35.8611,35.6014,35.7358,378389.0
2019-08-28 09:30:00,39.69,39.73,39.45,39.68,29961.0,35.5477,35.5835,35.3327,35.5387,29961.0
2019-08-28 10:00:00,39.64,39.68,39.36,39.41,72076.0,35.5029,35.5387,35.2521,35.2969,72076.0
2019-08-28 10:30:00,39.42,39.54,39.4,39.48,256333.0,35.3058,35.4133,35.2879,35.3596,256333.0
2019-08-28 11:00:00,39.5,39.85,39.49,39.84,116703.0,35.3775,35.691,35.3685,35.682,116703.0
2019-08-28 11:30:00,39.81,39.93,39.77,39.88,51191.0,35.6551,35.7626,35.6193,35.7178,51191.0
2019-08-28 12:00:00,39.88,39.94,39.78,39.8,36360.0,35.7178,35.7716,35.6283,35.6462,36360.0
2019-08-28 12:30:00,39.8,40.07,39.78,40.0,38950.0,35.6462,35.888,35.6283,35.8253,38950.0
2019-08-28 13:00:00,40.0,40.0,39.82,39.91,56545.0,35.8253,35.8253,35.6641,35.7447,56545.0
2019-08-28 13:30:00,39.92,39.96,39.83,39.89,36755.0,35.7537,35.7895,35.6731,35.7268,36755.0
2019-08-28 14:00:00,39.88,39.96,39.85,39.94,36292.0,35.7178,35.7895,35.691,35.7716,36292.0
2019-08-28 14:30:00,39.94,39.95,39.8,39.87,36412.0,35.7716,35.7805,35.6462,35.7089,36412.0
2019-08-28 15:00:00,39.86,39.87,39.79,39.82,49159.0,35.6999,35.7089,35.6372,35.6641,49159.0
2019-08-28 15:30:00,39.81,39.96,39.74,39.85,327715.0,35.6551,35.7895,35.5924,35.691,327715.0
2019-08-29 09:30:00,40.26,40.4,39.82,39.94,64571.0,36.0582,36.1836,35.6641,35.7716,64571.0
2019-08-29 10:00:00,39.95,40.06,39.86,39.9,31364.0,35.7805,35.8791,35.6999,35.7358,31364.0
2019-08-29 10:30:00,39.91,39.91,39.69,39.7,54749.0,35.7447,35.7447,35.5477,35.5566,54749.0
2019-08-29 11:00:00,39.71,39.71,39.56,39.65,39005.0,35.5656,35.5656,35.4312,35.5118,39005.0
2019-08-29 11:30:00,39.65,39.83,39.64,39.8,37117.0,35.5118,35.6731,35.5029,35.6462,37117.0
2019-08-29 12:00:00,39.8,40.12,39.78,39.96,131253.0,35.6462,35.9328,35.6283,35.7895,131253.0
2019-08-29 12:30:00,39.96,39.96,39.87,39.88,35721.0,35.7895,35.7895,35.7089,35.7178,35721.0
2019-08-29 13:00:00,39.88,39.92,39.77,39.78,35375.0,35.7178,35.7537,35.6193,35.6283,35375.0
2019-08-29 13:30:00,39.77,39.87,39.73,39.83,34005.0,35.6193,35.7089,35.5835,35.6731,34005.0
2019-08-29 14:00:00,39.84,39.96,39.84,39.95,48406.0,35.682,35.7895,35.682,35.7805,48406.0
2019-08-29 14:30:00,39.95,39.97,39.9,39.94,48711.0,35.7805,35.7984,35.7358,35.7716,48711.0
2019-08-29 15:00:00,39.93,40.05,39.87,39.9,176264.0,35.7626,35.8701,35.7089,35.7358,176264.0
2019-08-29 15:30:00,39.9,39.99,39.84,39.98,236571.0,35.7358,35.8164,35.682,35.8074,236571.0
2019-08-30 09:30:00,40.21,40.26,39.86,39.94,73164.0,36.0134,36.0582,35.6999,35.7716,73164.0
2019-08-30 10:00:00,39.95,40.03,39.87,39.96,44781.0,35.7805,35.8522,35.7089,35.7895,44781.0
2019-08-30 10:30:00,39.97,40.03,39.87,39.9,80432.0,35.7984,35.8522,35.7089,35.7358,80432.0
2019-08-30 11:00:00,39.88,39.92,39.75,39.78,56417.0,35.7178,35.7537,35.6014,35.6283,56417.0
2019-08-30 11:30:00,39.78,39.94,39.72,39.72,73529.0,35.6283,35.7716,35.5745,35.5745,73529.0
2019-08-30 12:00:00,39.73,39.92,39.72,39.89,78535.0,35.5835,35.7537,35.5745,35.7268,78535.0
2019-08-30 12:30:00,39.88,40.15,39.85,40.07,220135.0,35.7178,35.9597,35.691,35.888,220135.0
2019-08-30 13:00:00,40.07,40.08,39.85,39.85,186039.0,35.888,35.897,35.691,35.691,186039.0
2019-08-30 13:30:00,39.85,40.01,39.84,39.92,71902.0,35.691,35.8343,35.682,35.7537,71902.0
2019-08-30 14:00:00,39.92,40.01,39.92,39.97,55627.0,35.7537,35.8343,35.7537,35.7984,55627.0
2019-08-30 14:30:00,39.97,39.98,39.72,39.91,120319.0,35.7984,35.8074,35.5745,35.7447,120319.0
2019-08-30 15:00:00,39.91,39.91,39.76,39.86,101348.0,35.7447,35.7447,35.6104,35.6999,101348.0
2019-08-30 15:30:00,39.84,39.9,39.75,39.78,247095.0,35.682,35.7358,35.6014,35.6283,247095.0
2019-09-03 09:30:00,39.74,39.77,39.3,39.46,69898.0,35.5924,35.6193,35.1984,35.3417,69898.0
2019-09-03 10:00:00,39.44,39.45,39.07,39.22,149020.0,35.3238,35.3327,34.9924,35.1267,149020.0
2019-09-03 10:30:00,39.22,39.53,39.21,39.51,66786.0,35.1267,35.4044,35.1178,35.3865,66786.0
2019-09-03 11:00:00,39.49,39.49,39.37,39.43,62821.0,35.3685,35.3685,35.2611,35.3148,62821.0
2019-09-03 11:30:00,39.44,39.48,39.32,39.43,69767.0,35.3238,35.3596,35.2163,35.3148,69767.0
2019-09-03 12:00:00,39.43,39.46,39.36,39.37,36925.0,35.3148,35.3417,35.2521,35.2611,36925.0
2019-09-03 12:30:00,39.36,39.4,39.3,39.32,45665.0,35.2521,35.2879,35.1984,35.2163,45665.0
2019-09-03 13:00:00,39.33,39.34,39.21,39.21,47945.0,35.2252,35.2342,35.1178,35.1178,47945.0
2019-09-03 13:30:00,39.21,39.22,39.1,39.12,48879.0,35.1178,35.1267,35.0192,35.0372,48879.0
2019-09-03 14:00:00,39.1,39.14,39.01,39.05,40454.0,35.0192,35.0551,34.9386,34.9745,40454.0
2019-09-03 14:30:00,39.05,39.16,38.98,39.15,72018.0,34.9745,35.073,34.9118,35.064,72018.0
2019-09-03 15:00:00,39.15,39.32,39.13,39.29,126873.0,35.064,35.2163,35.0461,35.1894,126873.0
2019-09-03 15:30:00,39.28,39.4,39.22,39.36,274423.0,35.1805,35.2879,35.1267,35.2521,274423.0
2019-09-04 09:30:00,39.71,39.82,39.6,39.68,40953.0,35.5656,35.6641,35.4671,35.5387,40953.0
2019-09-04 10:00:00,39.68,39.74,39.51,39.54,96865.0,35.5387,35.5924,35.3865,35.4133,96865.0
2019-09-04 10:30:00,39.53,39.63,39.48,39.59,59661.0,35.4044,35.4939,35.3596,35.4581,59661.0
2019-09-04 11:00:00,39.59,39.78,39.59,39.72,87832.0,35.4581,35.6283,35.4581,35.5745,87832.0
2019-09-04 11:30:00,39.72,39.86,39.69,39.8,89016.0,35.5745,35.6999,35.5477,35.6462,89016.0
2019-09-04 12:00:00,39.81,39.89,39.78,39.8,57849.0,35.6551,35.7268,35.6283,35.6462,57849.0
2019-09-04 12:30:00,39.81,39.86,39.75,39.78,32219.0,35.6551,35.6999,35.6014,35.6283,32219.0
2019-09-04 13:00:00,39.79,39.83,39.77,39.83,23673.0,35.6372,35.6731,35.6193,35.6731,23673.0
2019-09-04 13:30:00,39.83,39.83,39.69,39.73,70058.0,35.6731,35.6731,35.5477,35.5835,70058.0
2019-09-04 14:00:00,39.73,39.82,39.69,39.76,129019.0,35.5835,35.6641,35.5477,35.6104,129019.0
2019-09-04 14:30:00,39.76,39.79,39.7,39.74,232685.0,35.6104,35.6372,35.5566,35.5924,232685.0
2019-09-04 15:00:00,39.75,39.77,39.61,39.62,136950.0,35.6014,35.6193,35.476,35.485,136950.0
2019-09-04 15:30:00,39.62,39.68,39.57,39.6,253310.0,35.485,35.5387,35.4402,35.4671,253310.0
2019-09-05 09:30:00,39.8,39.98,39.7,39.7,78387.0,35.7912,35.9531,35.7013,35.7013,78387.0
2019-09-05 10:00:00,39.74,39.79,39.59,39.59,44497.0,35.7373,35.7822,35.6024,35.6024,44497.0
2019-09-05 10:30:00,39.59,39.77,39.55,39.68,39266.0,35.6024,35.7643,35.5664,35.6833,39266.0
2019-09-05 11:00:00,39.7,39.79,39.61,39.77,80113.0,35.7013,35.7822,35.6204,35.7643,80113.0
2019-09-05 11:30:00,39.77,39.79,39.49,39.53,80395.0,35.7643,35.7822,35.5125,35.5484,80395.0
2019-09-05 12:00:00,39.53,39.6,39.48,39.48,22642.0,35.5484,35.6114,35.5035,35.5035,22642.0
2019-09-05 12:30:00,39.47,39.66,39.47,39.62,115620.0,35.4945,35.6653,35.4945,35.6294,115620.0
2019-09-05 13:00:00,39.62,39.66,39.58,39.62,30777.0,35.6294,35.6653,35.5934,35.6294,30777.0
2019-09-05 13:30:00,39.62,39.63,39.5,39.51,38863.0,35.6294,35.6384,35.5215,35.5304,38863.0
2019-09-05 14:00:00,39.51,39.53,39.38,39.42,52443.0,35.5304,35.5484,35.4135,35.4495,52443.0
2019-09-05 14:30:00,39.42,39.45,39.33,39.4,59004.0,35.4495,35.4765,35.3686,35.4315,59004.0
2019-09-05 15:00:00,39.4,39.47,39.35,39.39,125382.0,35.4315,35.4945,35.3866,35.4225,125382.0
2019-09-05 15:30:00,39.4,39.46,39.25,39.32,338173.0,35.4315,35.4855,35.2966,35.3596,338173.0
2019-09-06 09:30:00,39.32,39.56,39.31,39.45,77345.0,35.3596,35.5754,35.3506,35.4765,77345.0
2019-09-06 10:00:00,39.45,39.45,39.32,39.36,202908.0,35.4765,35.4765,35.3596,35.3956,202908.0
2019-09-06 10:30:00,39.37,39.53,39.3,39.38,302195.0,35.4045,35.5484,35.3416,35.4135,302195.0
2019-09-06 11:00:00,39.38,39.49,39.33,39.42,180044.0,35.4135,35.5125,35.3686,35.4495,180044.0
2019-09-06 11:30:00,39.42,39.44,39.29,39.37,161887.0,35.4495,35.4675,35.3326,35.4045,161887.0
2019-09-06 12:00:00,39.38,39.43,39.33,39.37,147597.0,35.4135,35.4585,35.3686,35.4045,147597.0
2019-09-06 12:30:00,39.36,39.67,39.35,39.66,168458.0,35.3956,35.6743,35.3866,35.6653,168458.0
2019-09-06 13:00:00,39.65,39.69,39.46,39.51,137326.0,35.6563,35.6923,35.4855,35.5304,137326.0
2019-09-06 13:30:00,39.5,39.54,39.43,39.53,35967.0,35.5215,35.5574,35.4585,35.5484,35967.0
2019-09-06 14:00:00,39.53,39.59,39.49,39.51,51524.0,35.5484,35.6024,35.5125,35.5304,51524.0
2019-09-06 14:30:00,39.51,39.53,39.4,39.5,55728.0,35.5304,35.5484,35.4315,35.5215,55728.0
2019-09-06 15:00:00,39.5,39.51,39.44,39.49,83885.0,35.5215,35.5304,35.4675,35.5125,83885.0
2019-09-06 15:30:00,39.48,39.8,39.48,39.71,388921.0,35.5035,35.7912,35.5035,35.7103,388921.0
2019-09-09 09:30:00,39.92,39.98,39.75,39.8,61226.0,35.8992,35.9531,35.7463,35.7912,61226.0
2019-09-09 10:00:00,39.8,40.08,39.75,40.03,80499.0,35.7912,36.043,35.7463,35.9981,80499.0
2019-09-09 10:30:00,40.02,40.18,39.96,40.08,176484.0,35.9891,36.133,35.9351,36.043,176484.0
2019-09-09 11:00:00,40.09,40.13,39.98,40.02,78403.0,36.052,36.088,35.9531,35.9891,78403.0
2019-09-09 11:30:00,40.03,40.11,39.99,40.08,133434.0,35.9981,36.07,35.9621,36.043,133434.0
2019-09-09 12:00:00,40.07,40.35,40.03,40.28,207891.0,36.034,36.2858,35.9981,36.2229,207891.0
2019-09-09 12:30:00,40.28,40.33,40.06,40.08,122450.0,36.2229,36.2679,36.0251,36.043,122450.0
2019-09-09 13:00:00,40.08,40.08,39.79,39.93,65354.0,36.043,36.043,35.7822,35.9081,65354.0
2019-09-09 13:30:00,39.93,40.08,39.9,40.08,35248.0,35.9081,36.043,35.8812,36.043,35248.0
2019-09-09 14:00:00,40.08,40.15,40.05,40.07,46694.0,36.043,36.106,36.0161,36.034,46694.0
2019-09-09 14:30:00,40.07,40.21,40.06,40.14,59826.0,36.034,36.1599,36.0251,36.097,59826.0
2019-09-09 15:00:00,40.13,40.2,40.07,40.12,71424.0,36.088,36.1509,36.034,36.079,71424.0
2019-09-09 15:30:00,40.12,40.27,40.11,40.25,219979.0,36.079,36.2139,36.07,36.1959,219979.0
2019-09-10 09:30:00,40.35,41.35,40.32,41.32,97376.0,36.2858,37.1851,36.2589,37.1581,97376.0
2019-09-10 10:00:00,41.34,41.69,41.29,41.4,168201.0,37.1761,37.4909,37.1312,37.2301,168201.0
2019-09-10 10:30:00,41.41,41.5,41.25,41.5,64318.0,37.2391,37.32,37.0952,37.32,64318.0
2019-09-10 11:00:00,41.48,41.81,41.43,41.77,135013.0,37.302,37.5988,37.2571,37.5628,135013.0
2019-09-10 11:30:00,41.77,42.03,41.7,41.96,65559.0,37.5628,37.7966,37.4999,37.7337,65559.0
2019-09-10 12:00:00,41.97,41.98,41.76,41.97,61231.0,37.7427,37.7517,37.5538,37.7427,61231.0
2019-09-10 12:30:00,41.97,42.05,41.95,42.02,64183.0,37.7427,37.8146,37.7247,37.7876,64183.0
2019-09-10 13:00:00,42.03,42.19,42.02,42.18,57486.0,37.7966,37.9405,37.7876,37.9315,57486.0
2019-09-10 13:30:00,42.19,42.38,42.18,42.31,54687.0,37.9405,38.1114,37.9315,38.0484,54687.0
2019-09-10 14:00:00,42.3,42.44,42.3,42.38,77222.0,38.0394,38.1653,38.0394,38.1114,77222.0
2019-09-10 14:30:00,42.38,42.54,42.37,42.42,75756.0,38.1114,38.2553,38.1024,38.1473,75756.0
2019-09-10 15:00:00,42.43,42.63,42.41,42.59,120959.0,38.1563,38.3362,38.1384,38.3002,120959.0
2019-09-10 15:30:00,42.59,42.62,42.4,42.42,442572.0,38.3002,38.3272,38.1294,38.1473,442572.0
2019-09-11 09:30:00,42.4,42.4,41.98,41.98,88355.0,38.1294,38.1294,37.7517,37.7517,88355.0
2019-09-11 10:00:00,41.96,41.96,41.63,41.85,176616.0,37.7337,37.7337,37.4369,37.6348,176616.0
2019-09-11 10:30:00,41.87,42.12,41.85,41.99,51324.0,37.6527,37.8776,37.6348,37.7607,51324.0
2019-09-11 11:00:00,42.0,42.0,41.54,41.55,42201.0,37.7696,37.7696,37.356,37.365,42201.0
2019-09-11 11:30:00,41.57,41.71,41.51,41.71,41907.0,37.383,37.5089,37.329,37.5089,41907.0
2019-09-11 12:00:00,41.69,41.71,41.53,41.59,42708.0,37.4909,37.5089,37.347,37.4009,42708.0
2019-09-11 12:30:00,41.58,41.6,41.36,41.38,31275.0,37.392,37.4099,37.1941,37.2121,31275.0
2019-09-11 13:00:00,41.38,41.42,41.19,41.32,46724.0,37.2121,37.2481,37.0412,37.1581,46724.0
2019-09-11 13:30:00,41.37,41.43,41.32,41.33,34369.0,37.2031,37.2571,37.1581,37.1671,34369.0
2019-09-11 14:00:00,41.34,41.35,41.26,41.32,42983.0,37.1761,37.1851,37.1042,37.1581,42983.0
2019-09-11 14:30:00,41.32,41.45,41.25,41.44,74725.0,37.1581,37.275,37.0952,37.2661,74725.0
2019-09-11 15:00:00,41.43,41.69,41.31,41.69,115473.0,37.2571,37.4909,37.1491,37.4909,115473.0
2019-09-11 15:30:00,41.7,41.78,41.65,41.77,200701.0,37.4999,37.5718,37.4549,37.5628,200701.0
2019-09-12 09:30:00,41.91,42.04,41.43,41.68,34191.0,37.6887,37.8056,37.2571,37.4819,34191.0
2019-09-12 10:00:00,41.65,41.72,41.26,41.47,49279.0,37.4549,37.5179,37.1042,37.293,49279.0
2019-09-12 10:30:00,41.47,41.74,41.42,41.5,64831.0,37.293,37.5358,37.2481,37.32,64831.0
2019-09-12 11:00:00,41.5,41.73,41.48,41.7,26271.0,37.32,37.5268,37.302,37.4999,26271.0
2019-09-12 11:30:00,41.7,41.8,41.7,41.75,45564.0,37.4999,37.5898,37.4999,37.5448,45564.0
2019-09-12 12:00:00,41.76,41.85,41.73,41.75,27863.0,37.5538,37.6348,37.5268,37.5448,27863.0
2019-09-12 12:30:00,41.75,41.8,41.71,41.8,23891.0,37.5448,37.5898,37.5089,37.5898,23891.0
2019-09-12 13:00:00,41.8,41.8,41.63,41.66,24078.0,37.5898,37.5898,37.4369,37.4639,24078.0
2019-09-12 13:30:00,41.65,41.72,41.61,41.61,19619.0,37.4549,37.5179,37.4189,37.4189,19619.0
2019-09-12 14:00:00,41.62,41.69,41.59,41.59,18632.0,37.4279,37.4909,37.4009,37.4009,18632.0
2019-09-12 14:30:00,41.6,41.62,41.52,41.54,22296.0,37.4099,37.4279,37.338,37.356,22296.0
2019-09-12 15:00:00,41.54,41.58,41.47,41.48,31210.0,37.356,37.392,37.293,37.302,31210.0
2019-09-12 15:30:00,41.48,41.52,41.27,41.32,191772.0,37.302,37.338,37.1132,37.1581,191772.0
2019-09-13 09:30:00,41.55,41.77,41.4,41.7,28065.0,37.365,37.5628,37.2301,37.4999,28065.0
2019-09-13 10:00:00,41.71,42.13,41.66,42.13,41662.0,37.5089,37.8866,37.4639,37.8866,41662.0
2019-09-13 10:30:00,42.1,42.3,42.03,42.22,30395.0,37.8596,38.0394,37.7966,37.9675,30395.0
2019-09-13 11:00:00,42.23,42.56,42.21,42.53,87486.0,37.9765,38.2732,37.9585,38.2463,87486.0
2019-09-13 11:30:00,42.55,42.76,42.54,42.74,64717.0,38.2643,38.4531,38.2553,38.4351,64717.0
2019-09-13 12:00:00,42.75,42.81,42.64,42.66,71212.0,38.4441,38.4981,38.3452,38.3632,71212.0
2019-09-13 12:30:00,42.66,42.66,42.3,42.34,37724.0,38.3632,38.3632,38.0394,38.0754,37724.0
2019-09-13 13:00:00,42.35,42.53,42.34,42.45,38080.0,38.0844,38.2463,38.0754,38.1743,38080.0
2019-09-13 13:30:00,42.46,42.51,42.38,42.45,55781.0,38.1833,38.2283,38.1114,38.1743,55781.0
2019-09-13 14:00:00,42.45,42.49,42.41,42.42,47830.0,38.1743,38.2103,38.1384,38.1473,47830.0
2019-09-13 14:30:00,42.42,42.6,42.42,42.55,95272.0,38.1473,38.3092,38.1473,38.2643,95272.0
2019-09-13 15:00:00,42.56,42.69,42.51,42.68,62209.0,38.2732,38.3901,38.2283,38.3812,62209.0
2019-09-13 15:30:00,42.68,42.7,42.38,42.4,213542.0,38.3812,38.3991,38.1114,38.1294,213542.0
2019-09-16 09:30:00,42.03,42.03,40.96,41.07,179010.0,37.7966,37.7966,36.8344,36.9333,179010.0
2019-09-16 10:00:00,41.09,41.18,40.95,41.07,63648.0,36.9513,37.0322,36.8254,36.9333,63648.0
2019-09-16 10:30:00,41.08,41.11,40.75,40.86,103979.0,36.9423,36.9693,36.6456,36.7445,103979.0
2019-09-16 11:00:00,40.86,40.9,40.33,40.34,85081.0,36.7445,36.7804,36.2679,36.2768,85081.0
2019-09-16 11:30:00,40.35,40.46,40.08,40.23,66846.0,36.2858,36.3848,36.043,36.1779,66846.0
2019-09-16 12:00:00,40.22,40.53,40.2,40.51,41775.0,36.1689,36.4477,36.1509,36.4297,41775.0
2019-09-16 12:30:00,40.53,40.82,40.52,40.77,71470.0,36.4477,36.7085,36.4387,36.6635,71470.0
2019-09-16 13:00:00,40.78,40.9,40.78,40.88,44170.0,36.6725,36.7804,36.6725,36.7625,44170.0
2019-09-16 13:30:00,40.89,40.9,40.64,40.76,85450.0,36.7715,36.7804,36.5466,36.6545,85450.0
2019-09-16 14:00:00,40.75,40.76,40.43,40.45,71257.0,36.6456,36.6545,36.3578,36.3758,71257.0
2019-09-16 14:30:00,40.44,40.51,40.38,40.39,55774.0,36.3668,36.4297,36.3128,36.3218,55774.0
2019-09-16 15:00:00,40.39,40.39,40.24,40.34,84004.0,36.3218,36.3218,36.1869,36.2768,84004.0
2019-09-16 15:30:00,40.34,40.45,40.25,40.34,312345.0,36.2768,36.3758,36.1959,36.2768,312345.0
2019-09-17 09:30:00,40.31,40.84,40.03,40.84,90672.0,36.2499,36.7265,35.9981,36.7265,90672.0
2019-09-17 10:00:00,40.77,41.26,40.76,41.23,112735.0,36.6635,37.1042,36.6545,37.0772,112735.0
2019-09-17 10:30:00,41.25,41.36,41.12,41.33,59724.0,37.0952,37.1941,36.9783,37.1671,59724.0
2019-09-17 11:00:00,41.33,41.53,41.2,41.3,68159.0,37.1671,37.347,37.0502,37.1402,68159.0
2019-09-17 11:30:00,41.3,41.51,41.3,41.5,42310.0,37.1402,37.329,37.1402,37.32,42310.0
2019-09-17 12:00:00,41.49,41.51,41.34,41.38,58593.0,37.311,37.329,37.1761,37.2121,58593.0
2019-09-17 12:30:00,41.38,41.43,41.35,41.41,39302.0,37.2121,37.2571,37.1851,37.2391,39302.0
2019-09-17 13:00:00,41.4,41.49,41.32,41.48,49113.0,37.2301,37.311,37.1581,37.302,49113.0
2019-09-17 13:30:00,41.48,41.63,41.47,41.59,34519.0,37.302,37.4369,37.293,37.4009,34519.0
2019-09-17 14:00:00,41.6,41.65,41.53,41.57,42539.0,37.4099,37.4549,37.347,37.383,42539.0
2019-09-17 14:30:00,41.56,41.73,41.56,41.72,56981.0,37.374,37.5268,37.374,37.5179,56981.0
2019-09-17 15:00:00,41.72,41.84,41.68,41.82,76924.0,37.5179,37.6258,37.4819,37.6078,76924.0
2019-09-17 15:30:00,41.81,42.01,41.69,41.99,508600.0,37.5988,37.7786,37.4909,37.7607,508600.0
2019-09-18 09:30:00,42.13,42.33,42.09,42.19,63479.0,37.8866,38.0664,37.8506,37.9405,63479.0
2019-09-18 10:00:00,42.2,42.35,42.05,42.28,71371.0,37.9495,38.0844,37.8146,38.0214,71371.0
2019-09-18 10:30:00,42.28,42.29,41.85,41.86,69267.0,38.0214,38.0304,37.6348,37.6437,69267.0
2019-09-18 11:00:00,41.85,41.89,41.61,41.61,63482.0,37.6348,37.6707,37.4189,37.4189,63482.0
2019-09-18 11:30:00,41.62,41.75,41.51,41.75,57575.0,37.4279,37.5448,37.329,37.5448,57575.0
2019-09-18 12:00:00,41.74,41.76,41.5,41.64,22087.0,37.5358,37.5538,37.32,37.4459,22087.0
2019-09-18 12:30:00,41.64,41.72,41.61,41.66,16552.0,37.4459,37.5179,37.4189,37.4639,16552.0
2019-09-18 13:00:00,41.66,41.73,41.62,41.63,18109.0,37.4639,37.5268,37.4279,37.4369,18109.0
2019-09-18 13:30:00,41.63,41.74,41.59,41.7,20670.0,37.4369,37.5358,37.4009,37.4999,20670.0
2019-09-18 14:00:00,41.68,41.72,41.46,41.55,37597.0,37.4819,37.5179,37.284,37.365,37597.0
2019-09-18 14:30:00,41.54,41.74,41.5,41.7,58349.0,37.356,37.5358,37.32,37.4999,58349.0
2019-09-18 15:00:00,41.69,41.71,41.42,41.43,90871.0,37.4909,37.5089,37.2481,37.2571,90871.0
2019-09-18 15:30:00,41.43,41.6,41.43,41.6,232893.0,37.2571,37.4099,37.2571,37.4099,232893.0
2019-09-19 09:30:00,41.45,41.56,41.31,41.4,21585.0,37.275,37.374,37.1491,37.2301,21585.0
2019-09-19 10:00:00,41.39,41.53,41.35,41.35,23954.0,37.2211,37.347,37.1851,37.1851,23954.0
2019-09-19 10:30:00,41.35,41.45,41.27,41.41,28806.0,37.1851,37.275,37.1132,37.2391,28806.0
2019-09-19 11:00:00,41.41,41.51,41.34,41.38,64365.0,37.2391,37.329,37.1761,37.2121,64365.0
2019-09-19 11:30:00,41.38,41.46,41.34,41.37,52607.0,37.2121,37.284,37.1761,37.2031,52607.0
2019-09-19 12:00:00,41.36,41.44,41.36,41.44,28479.0,37.1941,37.2661,37.1941,37.2661,28479.0
2019-09-19 12:30:00,41.45,41.57,41.45,41.57,21440.0,37.275,37.383,37.275,37.383,21440.0
2019-09-19 13:00:00,41.58,41.61,41.5,41.59,29837.0,37.392,37.4189,37.32,37.4009,29837.0
2019-09-19 13:30:00,41.57,41.58,41.45,41.49,26983.0,37.383,37.392,37.275,37.311,26983.0
2019-09-19 14:00:00,41.49,41.52,41.42,41.45,21253.0,37.311,37.338,37.2481,37.275,21253.0
2019-09-19 14:30:00,41.45,41.49,41.38,41.43,20597.0,37.275,37.311,37.2121,37.2571,20597.0
2019-09-19 15:00:00,41.43,41.44,41.24,41.32,36007.0,37.2571,37.2661,37.0862,37.1581,36007.0
2019-09-19 15:30:00,41.31,41.34,41.2,41.31,154116.0,37.1491,37.1761,37.0502,37.1491,154116.0
2019-09-20 09:30:00,41.46,41.59,41.41,41.42,201275.0,37.284,37.4009,37.2391,37.2481,201275.0
2019-09-20 10:00:00,41.41,41.52,41.32,41.42,13521.0,37.2391,37.338,37.1581,37.2481,13521.0
2019-09-20 10:30:00,41.43,41.45,41.36,41.42,10881.0,37.2571,37.275,37.1941,37.2481,10881.0
2019-09-20 11:00:00,41.4,41.52,41.4,41.44,10962.0,37.2301,37.338,37.2301,37.2661,10962.0
2019-09-20 11:30:00,41.46,41.48,41.38,41.38,11039.0,37.284,37.302,37.2121,37.2121,11039.0
2019-09-20 12:00:00,41.38,41.57,41.38,41.51,45729.0,37.2121,37.383,37.2121,37.329,45729.0
2019-09-20 12:30:00,41.5,41.51,41.44,41.46,12498.0,37.32,37.329,37.2661,37.284,12498.0
2019-09-20 13:00:00,41.48,41.48,41.09,41.24,25093.0,37.302,37.302,36.9513,37.0862,25093.0
2019-09-20 13:30:00,41.2,41.27,41.16,41.22,13860.0,37.0502,37.1132,37.0143,37.0682,13860.0
2019-09-20 14:00:00,41.24,41.42,41.21,41.38,41224.0,37.0862,37.2481,37.0592,37.2121,41224.0
2019-09-20 14:30:00,41.39,41.41,41.33,41.33,29293.0,37.2211,37.2391,37.1671,37.1671,29293.0
2019-09-20 15:00:00,41.32,41.33,41.1,41.11,29084.0,37.1581,37.1671,36.9603,36.9693,29084.0
2019-09-20 15:30:00,41.12,41.32,41.06,41.26,161840.0,36.9783,37.1581,36.9243,37.1042,161840.0
2019-09-23 09:30:00,40.87,41.41,40.63,41.35,29418.0,36.7535,37.2391,36.5376,37.1851,29418.0
2019-09-23 10:00:00,41.39,41.51,41.2,41.38,24282.0,37.2211,37.329,37.0502,37.2121,24282.0
2019-09-23 10:30:00,41.4,41.61,41.34,41.45,26283.0,37.2301,37.4189,37.1761,37.275,26283.0
2019-09-23 11:00:00,41.45,41.55,41.42,41.52,12163.0,37.275,37.365,37.2481,37.338,12163.0
2019-09-23 11:30:00,41.54,41.55,41.44,41.5,11590.0,37.356,37.365,37.2661,37.32,11590.0
2019-09-23 12:00:00,41.46,41.56,41.45,41.49,12620.0,37.284,37.374,37.275,37.311,12620.0
2019-09-23 12:30:00,41.5,41.5,41.44,41.48,21303.0,37.32,37.32,37.2661,37.302,21303.0
2019-09-23 13:00:00,41.5,41.56,41.5,41.55,10486.0,37.32,37.374,37.32,37.365,10486.0
2019-09-23 13:30:00,41.56,41.57,41.5,41.53,14925.0,37.374,37.383,37.32,37.347,14925.0
2019-09-23 14:00:00,41.55,41.66,41.53,41.65,18067.0,37.365,37.4639,37.347,37.4549,18067.0
2019-09-23 14:30:00,41.65,41.66,41.56,41.59,15419.0,37.4549,37.4639,37.374,37.4009,15419.0
2019-09-23 15:00:00,41.58,41.65,41.57,41.59,23759.0,37.392,37.4549,37.383,37.4009,23759.0
2019-09-23 15:30:00,41.59,41.61,41.36,41.39,110948.0,37.4009,37.4189,37.1941,37.2211,110948.0
2019-09-24 09:30:00,41.58,41.66,41.15,41.2,59595.0,37.392,37.4639,37.0053,37.0502,59595.0
2019-09-24 10:00:00,41.26,41.35,41.15,41.23,70267.0,37.1042,37.1851,37.0053,37.0772,70267.0
2019-09-24 10:30:00,41.23,41.43,41.23,41.39,22604.0,37.0772,37.2571,37.0772,37.2211,22604.0
2019-09-24 11:00:00,41.4,41.43,41.29,41.38,27209.0,37.2301,37.2571,37.1312,37.2121,27209.0
2019-09-24 11:30:00,41.37,41.46,41.36,41.45,16312.0,37.2031,37.284,37.1941,37.275,16312.0
2019-09-24 12:00:00,41.46,41.54,41.32,41.33,21731.0,37.284,37.356,37.1581,37.1671,21731.0
2019-09-24 12:30:00,41.37,41.37,41.24,41.28,22065.0,37.2031,37.2031,37.0862,37.1222,22065.0
2019-09-24 13:00:00,41.29,41.38,41.27,41.32,18245.0,37.1312,37.2121,37.1132,37.1581,18245.0
2019-09-24 13:30:00,41.32,41.37,41.25,41.25,16846.0,37.1581,37.2031,37.0952,37.0952,16846.0
2019-09-24 14:00:00,41.23,41.38,41.16,41.31,26091.0,37.0772,37.2121,37.0143,37.1491,26091.0
2019-09-24 14:30:00,41.31,41.33,41.05,41.1,39232.0,37.1491,37.1671,36.9153,36.9603,39232.0
2019-09-24 15:00:00,41.1,41.1,40.96,40.99,46420.0,36.9603,36.9603,36.8344,36.8614,46420.0
2019-09-24 15:30:00,40.98,41.02,40.91,41.02,113189.0,36.8524,36.8884,36.7894,36.8884,113189.0
2019-09-25 09:30:00,41.13,41.49,40.93,41.23,11578.0,36.9873,37.311,36.8074,37.0772,11578.0
2019-09-25 10:00:00,41.21,41.21,40.93,41.0,9580.0,37.0592,37.0592,36.8074,36.8704,9580.0
2019-09-25 10:30:00,41.03,41.12,40.94,41.08,12355.0,36.8973,36.9783,36.8164,36.9423,12355.0
2019-09-25 11:00:00,41.09,41.16,40.9,40.92,15377.0,36.9513,37.0143,36.7804,36.7984,15377.0
2019-09-25 11:30:00,40.91,41.1,40.89,41.08,15084.0,36.7894,36.9603,36.7715,36.9423,15084.0
2019-09-25 12:00:00,41.08,41.13,41.03,41.07,15168.0,36.9423,36.9873,36.8973,36.9333,15168.0
2019-09-25 12:30:00,41.08,41.14,41.04,41.12,11512.0,36.9423,36.9963,36.9063,36.9783,11512.0
2019-09-25 13:00:00,41.13,41.14,41.05,41.12,13779.0,36.9873,36.9963,36.9153,36.9783,13779.0
2019-09-25 13:30:00,41.11,41.16,41.06,41.15,10755.0,36.9693,37.0143,36.9243,37.0053,10755.0
2019-09-25 14:00:00,41.15,41.21,41.12,41.14,10471.0,37.0053,37.0592,36.9783,36.9963,10471.0
2019-09-25 14:30:00,41.14,41.2,41.14,41.19,19550.0,36.9963,37.0502,36.9963,37.0412,19550.0
2019-09-25 15:00:00,41.18,41.2,41.08,41.17,20525.0,37.0322,37.0502,36.9423,37.0232,20525.0
2019-09-25 15:30:00,41.16,41.2,41.11,41.13,56705.0,37.0143,37.0502,36.9693,36.9873,56705.0
2019-09-26 09:30:00,41.11,41.45,41.01,41.02,12895.0,36.9693,37.275,36.8794,36.8884,12895.0
2019-09-26 10:00:00,41.04,41.17,41.04,41.1,9919.0,36.9063,37.0232,36.9063,36.9603,9919.0
2019-09-26 10:30:00,41.1,41.15,41.04,41.08,10368.0,36.9603,37.0053,36.9063,36.9423,10368.0
2019-09-26 11:00:00,41.05,41.06,40.94,40.99,12292.0,36.9153,36.9243,36.8164,36.8614,12292.0
2019-09-26 11:30:00,41.0,41.04,40.95,41.02,11122.0,36.8704,36.9063,36.8254,36.8884,11122.0
2019-09-26 12:00:00,41.01,41.11,40.9,40.97,18905.0,36.8794,36.9693,36.7804,36.8434,18905.0
2019-09-26 12:30:00,40.98,41.02,40.95,40.98,12754.0,36.8524,36.8884,36.8254,36.8524,12754.0
2019-09-26 13:00:00,40.98,41.02,40.96,41.02,11503.0,36.8524,36.8884,36.8344,36.8884,11503.0
2019-09-26 13:30:00,41.02,41.09,41.0,41.09,14309.0,36.8884,36.9513,36.8704,36.9513,14309.0
2019-09-26 14:00:00,41.09,41.18,41.05,41.09,58817.0,36.9513,37.0322,36.9153,36.9513,58817.0
2019-09-26 14:30:00,41.08,41.11,41.06,41.07,10256.0,36.9423,36.9693,36.9243,36.9333,10256.0
2019-09-26 15:00:00,41.08,41.16,41.06,41.15,23202.0,36.9423,37.0143,36.9243,37.0053,23202.0
2019-09-26 15:30:00,41.16,41.16,40.93,41.0,81897.0,37.0143,37.0143,36.8074,36.8704,81897.0
2019-09-27 09:30:00,41.09,41.19,40.81,40.81,26206.0,36.9513,37.0412,36.6995,36.6995,26206.0
2019-09-27 10:00:00,40.9,41.03,40.83,41.02,8684.0,36.7804,36.8973,36.7175,36.8884,8684.0
2019-09-27 10:30:00,41.03,41.34,41.03,41.33,11420.0,36.8973,37.1761,36.8973,37.1671,11420.0
2019-09-27 11:00:00,41.35,41.48,41.35,41.41,14959.0,37.1851,37.302,37.1851,37.2391,14959.0
2019-09-27 11:30:00,41.41,41.44,41.15,41.35,13207.0,37.2391,37.2661,37.0053,37.1851,13207.0
2019-09-27 12:00:00,41.35,41.35,41.14,41.19,8206.0,37.1851,37.1851,36.9963,37.0412,8206.0
2019-09-27 12:30:00,41.2,41.2,41.03,41.03,4875.0,37.0502,37.0502,36.8973,36.8973,4875.0
2019-09-27 13:00:00,41.02,41.24,41.01,41.23,11439.0,36.8884,37.0862,36.8794,37.0772,11439.0
2019-09-27 13:30:00,41.22,41.24,41.13,41.15,10409.0,37.0682,37.0862,36.9873,37.0053,10409.0
2019-09-27 14:00:00,41.14,41.18,41.09,41.17,13910.0,36.9963,37.0322,36.9513,37.0232,13910.0
2019-09-27 14:30:00,41.16,41.21,41.09,41.16,9767.0,37.0143,37.0592,36.9513,37.0143,9767.0
2019-09-27 15:00:00,41.16,41.25,41.13,41.23,17022.0,37.0143,37.0952,36.9873,37.0772,17022.0
2019-09-27 15:30:00,41.22,41.39,41.19,41.37,100364.0,37.0682,37.2211,37.0412,37.2031,100364.0
2019-09-30 09:30:00,41.46,41.62,41.43,41.59,22728.0,37.284,37.4279,37.2571,37.4009,22728.0
2019-09-30 10:00:00,41.57,41.65,41.48,41.5,36505.0,37.383,37.4549,37.302,37.32,36505.0
2019-09-30 10:30:00,41.55,41.64,41.45,41.57,38442.0,37.365,37.4459,37.275,37.383,38442.0
2019-09-30 11:00:00,41.58,41.6,41.46,41.55,50939.0,37.392,37.4099,37.284,37.365,50939.0
2019-09-30 11:30:00,41.55,41.55,41.45,41.51,41777.0,37.365,37.365,37.275,37.329,41777.0
2019-09-30 12:00:00,41.52,41.59,41.51,41.54,53840.0,37.338,37.4009,37.329,37.356,53840.0
2019-09-30 12:30:00,41.54,41.55,41.46,41.55,32606.0,37.356,37.365,37.284,37.365,32606.0
2019-09-30 13:00:00,41.55,41.67,41.48,41.66,39156.0,37.365,37.4729,37.302,37.4639,39156.0
2019-09-30 13:30:00,41.65,41.66,41.53,41.56,54208.0,37.4549,37.4639,37.347,37.374,54208.0
2019-09-30 14:00:00,41.57,41.65,41.55,41.58,32659.0,37.383,37.4549,37.365,37.392,32659.0
2019-09-30 14:30:00,41.59,41.62,41.56,41.58,27200.0,37.4009,37.4279,37.374,37.392,27200.0
2019-09-30 15:00:00,41.59,41.62,41.57,41.59,24050.0,37.4009,37.4279,37.383,37.4009,24050.0
2019-09-30 15:30:00,41.59,41.6,41.43,41.51,160615.0,37.4009,37.4099,37.2571,37.329,160615.0
2019-10-01 09:30:00,41.77,41.84,41.5,41.5,24437.0,37.5628,37.6258,37.32,37.32,24437.0
2019-10-01 10:00:00,41.5,41.5,41.02,41.21,24716.0,37.32,37.32,36.8884,37.0592,24716.0
2019-10-01 10:30:00,41.22,41.45,41.22,41.36,20809.0,37.0682,37.275,37.0682,37.1941,20809.0
2019-10-01 11:00:00,41.33,41.33,41.13,41.18,35552.0,37.1671,37.1671,36.9873,37.0322,35552.0
2019-10-01 11:30:00,41.2,41.21,41.01,41.05,29063.0,37.0502,37.0592,36.8794,36.9153,29063.0
2019-10-01 12:00:00,41.03,41.09,40.88,40.94,37185.0,36.8973,36.9513,36.7625,36.8164,37185.0
2019-10-01 12:30:00,40.93,40.93,40.76,40.76,19023.0,36.8074,36.8074,36.6545,36.6545,19023.0
2019-10-01 13:00:00,40.74,40.91,40.74,40.9,27433.0,36.6366,36.7894,36.6366,36.7804,27433.0
2019-10-01 13:30:00,40.91,40.98,40.8,40.8,24269.0,36.7894,36.8524,36.6905,36.6905,24269.0
2019-10-01 14:00:00,40.79,40.88,40.72,40.85,27361.0,36.6815,36.7625,36.6186,36.7355,27361.0
2019-10-01 14:30:00,40.84,40.95,40.84,40.9,31500.0,36.7265,36.8254,36.7265,36.7804,31500.0
2019-10-01 15:00:00,40.9,40.94,40.78,40.87,101364.0,36.7804,36.8164,36.6725,36.7535,101364.0
2019-10-01 15:30:00,40.86,40.87,40.72,40.8,129497.0,36.7445,36.7535,36.6186,36.6905,129497.0
2019-10-02 09:30:00,40.32,40.5,40.07,40.22,39349.0,36.2589,36.4207,36.034,36.1689,39349.0
2019-10-02 10:00:00,40.2,40.3,40.12,40.18,65936.0,36.1509,36.2409,36.079,36.133,65936.0
2019-10-02 10:30:00,40.17,40.19,39.9,39.93,37942.0,36.124,36.142,35.8812,35.9081,37942.0
2019-10-02 11:00:00,39.94,40.04,39.82,39.87,30143.0,35.9171,36.0071,35.8092,35.8542,30143.0
2019-10-02 11:30:00,39.87,39.87,39.74,39.82,17928.0,35.8542,35.8542,35.7373,35.8092,17928.0
2019-10-02 12:00:00,39.83,39.83,39.65,39.67,13790.0,35.8182,35.8182,35.6563,35.6743,13790.0
2019-10-02 12:30:00,39.67,39.68,39.41,39.45,39533.0,35.6743,35.6833,35.4405,35.4765,39533.0
2019-10-02 13:00:00,39.46,39.61,39.46,39.59,14287.0,35.4855,35.6204,35.4855,35.6024,14287.0
2019-10-02 13:30:00,39.58,39.72,39.53,39.72,19369.0,35.5934,35.7193,35.5484,35.7193,19369.0
2019-10-02 14:00:00,39.7,39.98,39.63,39.91,35300.0,35.7013,35.9531,35.6384,35.8902,35300.0
2019-10-02 14:30:00,39.9,40.08,39.88,40.0,23565.0,35.8812,36.043,35.8632,35.9711,23565.0
2019-10-02 15:00:00,40.01,40.1,39.96,40.02,27401.0,35.9801,36.061,35.9351,35.9891,27401.0
2019-10-02 15:30:00,40.0,40.1,39.92,39.95,142728.0,35.9711,36.061,35.8992,35.9261,142728.0
2019-10-03 09:30:00,39.72,39.72,39.43,39.61,53019.0,35.7193,35.7193,35.4585,35.6204,53019.0
2019-10-03 10:00:00,39.59,39.62,39.17,39.59,36192.0,35.6024,35.6294,35.2247,35.6024,36192.0
2019-10-03 10:30:00,39.57,39.61,39.23,39.37,77569.0,35.5844,35.6204,35.2787,35.4045,77569.0
2019-10-03 11:00:00,39.34,39.67,39.33,39.58,24269.0,35.3776,35.6743,35.3686,35.5934,24269.0
2019-10-03 11:30:00,39.58,39.6,39.46,39.53,12267.0,35.5934,35.6114,35.4855,35.5484,12267.0
2019-10-03 12:00:00,39.54,39.73,39.53,39.63,29027.0,35.5574,35.7283,35.5484,35.6384,29027.0
2019-10-03 12:30:00,39.64,39.72,39.6,39.71,14833.0,35.6474,35.7193,35.6114,35.7103,14833.0
2019-10-03 13:00:00,39.7,39.72,39.64,39.67,9391.0,35.7013,35.7193,35.6474,35.6743,9391.0
2019-10-03 13:30:00,39.68,39.78,39.67,39.69,14330.0,35.6833,35.7733,35.6743,35.6923,14330.0
2019-10-03 14:00:00,39.7,39.89,39.69,39.86,30401.0,35.7013,35.8722,35.6923,35.8452,30401.0
2019-10-03 14:30:00,39.86,39.86,39.74,39.78,16832.0,35.8452,35.8452,35.7373,35.7733,16832.0
2019-10-03 15:00:00,39.78,39.85,39.76,39.84,24633.0,35.7733,35.8362,35.7553,35.8272,24633.0
2019-10-03 15:30:00,39.84,40.11,39.83,40.11,180427.0,35.8272,36.07,35.8182,36.07,180427.0
2019-10-04 09:30:00,40.25,40.41,40.04,40.25,24356.0,36.1959,36.3398,36.0071,36.1959,24356.0
2019-10-04 10:00:00,40.29,40.33,40.14,40.17,23158.0,36.2319,36.2679,36.097,36.124,23158.0
2019-10-04 10:30:00,40.17,40.3,40.13,40.28,23304.0,36.124,36.2409,36.088,36.2229,23304.0
2019-10-04 11:00:00,40.26,40.43,40.24,40.38,17199.0,36.2049,36.3578,36.1869,36.3128,17199.0
2019-10-04 11:30:00,40.38,40.43,40.31,40.31,16891.0,36.3128,36.3578,36.2499,36.2499,16891.0
2019-10-04 12:00:00,40.32,40.43,40.31,40.42,15827.0,36.2589,36.3578,36.2499,36.3488,15827.0
2019-10-04 12:30:00,40.43,40.43,40.35,40.42,12835.0,36.3578,36.3578,36.2858,36.3488,12835.0
2019-10-04 13:00:00,40.45,40.5,40.39,40.42,16647.0,36.3758,36.4207,36.3218,36.3488,16647.0
2019-10-04 13:30:00,40.43,40.44,40.38,40.39,21214.0,36.3578,36.3668,36.3128,36.3218,21214.0
2019-10-04 14:00:00,40.38,40.38,40.25,40.29,26161.0,36.3128,36.3128,36.1959,36.2319,26161.0
2019-10-04 14:30:00,40.29,40.32,40.23,40.26,30753.0,36.2319,36.2589,36.1779,36.2049,30753.0
2019-10-04 15:00:00,40.25,40.27,40.16,40.2,59300.0,36.1959,36.2139,36.115,36.1509,59300.0
2019-10-04 15:30:00,40.21,40.26,40.13,40.24,149878.0,36.1599,36.2049,36.088,36.1869,149878.0
2019-10-07 09:30:00,39.97,40.08,39.85,40.08,29559.0,35.9441,36.043,35.8362,36.043,29559.0
2019-10-07 10:00:00,40.07,40.24,39.98,40.01,29812.0,36.034,36.1869,35.9531,35.9801,29812.0
2019-10-07 10:30:00,40.01,40.11,40.0,40.11,17260.0,35.9801,36.07,35.9711,36.07,17260.0
2019-10-07 11:00:00,40.11,40.42,40.11,40.16,35061.0,36.07,36.3488,36.07,36.115,35061.0
2019-10-07 11:30:00,40.16,40.46,40.14,40.4,31204.0,36.115,36.3848,36.097,36.3308,31204.0
2019-10-07 12:00:00,40.38,40.42,40.19,40.42,32428.0,36.3128,36.3488,36.142,36.3488,32428.0
2019-10-07 12:30:00,40.41,40.45,40.35,40.39,17961.0,36.3398,36.3758,36.2858,36.3218,17961.0
2019-10-07 13:00:00,40.38,40.49,40.38,40.44,17505.0,36.3128,36.4117,36.3128,36.3668,17505.0
2019-10-07 13:30:00,40.43,40.57,40.43,40.5,19784.0,36.3578,36.4837,36.3578,36.4207,19784.0
2019-10-07 14:00:00,40.52,40.52,40.32,40.33,17315.0,36.4387,36.4387,36.2589,36.2679,17315.0
2019-10-07 14:30:00,40.34,40.34,40.18,40.25,27068.0,36.2768,36.2768,36.133,36.1959,27068.0
2019-10-07 15:00:00,40.24,40.3,40.21,40.27,27316.0,36.1869,36.2409,36.1599,36.2139,27316.0
2019-10-07 15:30:00,40.26,40.27,40.09,40.13,117831.0,36.2049,36.2139,36.052,36.088,117831.0
2019-10-08 09:30:00,39.8,40.12,39.42,39.66,49097.0,35.7912,36.079,35.4495,35.6653,49097.0
2019-10-08 10:00:00,39.64,39.78,39.56,39.59,15990.0,35.6474,35.7733,35.5754,35.6024,15990.0
2019-10-08 10:30:00,39.57,39.81,39.52,39.77,30616.0,35.5844,35.8002,35.5394,35.7643,30616.0
2019-10-08 11:00:00,39.79,39.8,39.58,39.62,24478.0,35.7822,35.7912,35.5934,35.6294,24478.0
2019-10-08 11:30:00,39.62,39.62,39.43,39.45,14635.0,35.6294,35.6294,35.4585,35.4765,14635.0
2019-10-08 12:00:00,39.47,39.55,39.44,39.47,12604.0,35.4945,35.5664,35.4675,35.4945,12604.0
2019-10-08 12:30:00,39.48,39.63,39.47,39.55,13162.0,35.5035,35.6384,35.4945,35.5664,13162.0
2019-10-08 13:00:00,39.54,39.64,39.49,39.59,13376.0,35.5574,35.6474,35.5125,35.6024,13376.0
2019-10-08 13:30:00,39.59,39.61,39.51,39.52,12085.0,35.6024,35.6204,35.5304,35.5394,12085.0
2019-10-08 14:00:00,39.52,39.58,39.46,39.56,17235.0,35.5394,35.5934,35.4855,35.5754,17235.0
2019-10-08 14:30:00,39.57,39.75,39.51,39.55,26035.0,35.5844,35.7463,35.5304,35.5664,26035.0
2019-10-08 15:00:00,39.59,39.64,39.52,39.59,19075.0,35.6024,35.6474,35.5394,35.6024,19075.0
2019-10-08 15:30:00,39.59,39.64,39.3,39.31,85176.0,35.6024,35.6474,35.3416,35.3506,85176.0
2019-10-09 09:30:00,39.65,39.75,39.44,39.63,16432.0,35.6563,35.7463,35.4675,35.6384,16432.0
2019-10-09 10:00:00,39.63,39.69,39.53,39.57,11650.0,35.6384,35.6923,35.5484,35.5844,11650.0
2019-10-09 10:30:00,39.57,39.61,39.44,39.46,11216.0,35.5844,35.6204,35.4675,35.4855,11216.0
2019-10-09 11:00:00,39.46,39.46,39.38,39.4,11846.0,35.4855,35.4855,35.4135,35.4315,11846.0
2019-10-09 11:30:00,39.41,39.62,39.4,39.58,20226.0,35.4405,35.6294,35.4315,35.5934,20226.0
2019-10-09 12:00:00,39.59,39.63,39.58,39.58,9457.0,35.6024,35.6384,35.5934,35.5934,9457.0
2019-10-09 12:30:00,39.61,39.69,39.59,39.67,8482.0,35.6204,35.6923,35.6024,35.6743,8482.0
2019-10-09 13:00:00,39.68,39.73,39.61,39.64,9065.0,35.6833,35.7283,35.6204,35.6474,9065.0
2019-10-09 13:30:00,39.67,39.72,39.64,39.72,8271.0,35.6743,35.7193,35.6474,35.7193,8271.0
2019-10-09 14:00:00,39.71,39.76,39.68,39.74,9359.0,35.7103,35.7553,35.6833,35.7373,9359.0
2019-10-09 14:30:00,39.74,39.82,39.74,39.81,16357.0,35.7373,35.8092,35.7373,35.8002,16357.0
2019-10-09 15:00:00,39.82,39.86,39.77,39.79,19120.0,35.8092,35.8452,35.7643,35.7822,19120.0
2019-10-09 15:30:00,39.8,39.87,39.69,39.8,96814.0,35.7912,35.8542,35.6923,35.7912,96814.0
2019-10-10 09:30:00,39.68,40.03,39.67,39.83,61145.0,35.6833,35.9981,35.6743,35.8182,61145.0
2019-10-10 10:00:00,39.83,39.89,39.65,39.72,12836.0,35.8182,35.8722,35.6563,35.7193,12836.0
2019-10-10 10:30:00,39.71,39.78,39.62,39.77,10188.0,35.7103,35.7733,35.6294,35.7643,10188.0
2019-10-10 11:00:00,39.76,40.05,39.76,39.91,49640.0,35.7553,36.0161,35.7553,35.8902,49640.0
2019-10-10 11:30:00,39.9,39.93,39.69,39.77,18797.0,35.8812,35.9081,35.6923,35.7643,18797.0
2019-10-10 12:00:00,39.76,39.83,39.75,39.79,8427.0,35.7553,35.8182,35.7463,35.7822,8427.0
2019-10-10 12:30:00,39.75,39.88,39.73,39.85,19955.0,35.7463,35.8632,35.7283,35.8362,19955.0
2019-10-10 13:00:00,39.85,39.93,39.85,39.9,18280.0,35.8362,35.9081,35.8362,35.8812,18280.0
2019-10-10 13:30:00,39.89,40.01,39.85,39.98,17311.0,35.8722,35.9801,35.8362,35.9531,17311.0
2019-10-10 14:00:00,39.99,39.99,39.79,39.86,11771.0,35.9621,35.9621,35.7822,35.8452,11771.0
2019-10-10 14:30:00,39.86,39.9,39.78,39.83,10360.0,35.8452,35.8812,35.7733,35.8182,10360.0
2019-10-10 15:00:00,39.83,39.84,39.78,39.79,21172.0,35.8182,35.8272,35.7733,35.7822,21172.0
2019-10-10 15:30:00,39.8,39.8,39.65,39.66,175472.0,35.7912,35.7912,35.6563,35.6653,175472.0
2019-10-11 09:30:00,40.11,40.74,40.11,40.51,39689.0,36.07,36.6366,36.07,36.4297,39689.0
2019-10-11 10:00:00,40.49,40.91,40.48,40.85,35213.0,36.4117,36.7894,36.4027,36.7355,35213.0
2019-10-11 10:30:00,40.85,40.96,40.79,40.94,25788.0,36.7355,36.8344,36.6815,36.8164,25788.0
2019-10-11 11:00:00,40.95,41.09,40.91,41.02,27565.0,36.8254,36.9513,36.7894,36.8884,27565.0
2019-10-11 11:30:00,41.03,41.05,40.83,40.86,22337.0,36.8973,36.9153,36.7175,36.7445,22337.0
2019-10-11 12:00:00,40.86,40.97,40.8,40.94,31041.0,36.7445,36.8434,36.6905,36.8164,31041.0
2019-10-11 12:30:00,40.94,40.99,40.78,40.96,17940.0,36.8164,36.8614,36.6725,36.8344,17940.0
2019-10-11 13:00:00,40.96,41.01,40.86,40.98,18566.0,36.8344,36.8794,36.7445,36.8524,18566.0
2019-10-11 13:30:00,40.94,41.04,40.9,41.0,12208.0,36.8164,36.9063,36.7804,36.8704,12208.0
2019-10-11 14:00:00,41.0,41.0,40.88,40.97,16833.0,36.8704,36.8704,36.7625,36.8434,16833.0
2019-10-11 14:30:00,40.96,40.99,40.91,40.93,16178.0,36.8344,36.8614,36.7894,36.8074,16178.0
2019-10-11 15:00:00,40.93,40.94,40.84,40.84,34917.0,36.8074,36.8164,36.7265,36.7265,34917.0
2019-10-11 15:30:00,40.85,40.88,40.65,40.7,163575.0,36.7355,36.7625,36.5556,36.6006,163575.0
2019-10-14 09:30:00,40.76,40.76,40.43,40.52,13076.0,36.6545,36.6545,36.3578,36.4387,13076.0
2019-10-14 10:00:00,40.51,40.64,40.5,40.58,13896.0,36.4297,36.5466,36.4207,36.4927,13896.0
2019-10-14 10:30:00,40.58,40.67,40.58,40.67,12505.0,36.4927,36.5736,36.4927,36.5736,12505.0
2019-10-14 11:00:00,40.68,40.7,40.58,40.68,16496.0,36.5826,36.6006,36.4927,36.5826,16496.0
2019-10-14 11:30:00,40.69,40.76,40.65,40.68,13331.0,36.5916,36.6545,36.5556,36.5826,13331.0
2019-10-14 12:00:00,40.7,40.76,40.56,40.59,32689.0,36.6006,36.6545,36.4747,36.5017,32689.0
2019-10-14 12:30:00,40.59,40.65,40.59,40.64,13219.0,36.5017,36.5556,36.5017,36.5466,13219.0
2019-10-14 13:00:00,40.63,40.7,40.62,40.69,21853.0,36.5376,36.6006,36.5286,36.5916,21853.0
2019-10-14 13:30:00,40.7,40.72,40.68,40.7,17197.0,36.6006,36.6186,36.5826,36.6006,17197.0
2019-10-14 14:00:00,40.7,40.8,40.67,40.78,22042.0,36.6006,36.6905,36.5736,36.6725,22042.0
2019-10-14 14:30:00,40.79,40.79,40.63,40.66,34014.0,36.6815,36.6815,36.5376,36.5646,34014.0
2019-10-14 15:00:00,40.64,40.64,40.51,40.52,27143.0,36.5466,36.5466,36.4297,36.4387,27143.0
2019-10-14 15:30:00,40.52,40.66,40.5,40.61,114290.0,36.4387,36.5646,36.4207,36.5197,114290.0
2019-10-15 09:30:00,40.68,40.81,40.41,40.43,26155.0,36.5826,36.6995,36.3398,36.3578,26155.0
2019-10-15 10:00:00,40.39,40.53,40.26,40.48,25825.0,36.3218,36.4477,36.2049,36.4027,25825.0
2019-10-15 10:30:00,40.51,40.55,40.47,40.49,14044.0,36.4297,36.4657,36.3938,36.4117,14044.0
2019-10-15 11:00:00,40.5,40.69,40.49,40.69,27649.0,36.4207,36.5916,36.4117,36.5916,27649.0
2019-10-15 11:30:00,40.67,40.67,40.51,40.57,19042.0,36.5736,36.5736,36.4297,36.4837,19042.0
2019-10-15 12:00:00,40.56,40.58,40.5,40.51,16964.0,36.4747,36.4927,36.4207,36.4297,16964.0
2019-10-15 12:30:00,40.51,40.52,40.44,40.5,13404.0,36.4297,36.4387,36.3668,36.4207,13404.0
2019-10-15 13:00:00,40.5,40.53,40.45,40.48,11972.0,36.4207,36.4477,36.3758,36.4027,11972.0
2019-10-15 13:30:00,40.48,40.49,40.37,40.38,17198.0,36.4027,36.4117,36.3038,36.3128,17198.0
2019-10-15 14:00:00,40.38,40.43,40.35,40.35,12767.0,36.3128,36.3578,36.2858,36.2858,12767.0
2019-10-15 14:30:00,40.36,40.46,40.34,40.46,16810.0,36.2948,36.3848,36.2768,36.3848,16810.0
2019-10-15 15:00:00,40.46,40.48,40.42,40.47,27751.0,36.3848,36.4027,36.3488,36.3938,27751.0
2019-10-15 15:30:00,40.48,40.5,40.44,40.48,87673.0,36.4027,36.4207,36.3668,36.4027,87673.0
2019-10-16 09:30:00,40.55,40.9,40.54,40.65,12917.0,36.4657,36.7804,36.4567,36.5556,12917.0
2019-10-16 10:00:00,40.65,40.95,40.62,40.87,14962.0,36.5556,36.8254,36.5286,36.7535,14962.0
2019-10-16 10:30:00,40.87,40.99,40.84,40.89,13329.0,36.7535,36.8614,36.7265,36.7715,13329.0
2019-10-16 11:00:00,40.92,41.07,40.85,41.02,21691.0,36.7984,36.9333,36.7355,36.8884,21691.0
2019-10-16 11:30:00,41.02,41.09,40.96,41.03,15745.0,36.8884,36.9513,36.8344,36.8973,15745.0
2019-10-16 12:00:00,41.04,41.05,40.99,41.02,14313.0,36.9063,36.9153,36.8614,36.8884,14313.0
2019-10-16 12:30:00,41.0,41.05,40.94,40.97,14892.0,36.8704,36.9153,36.8164,36.8434,14892.0
2019-10-16 13:00:00,40.96,40.96,40.78,40.8,13957.0,36.8344,36.8344,36.6725,36.6905,13957.0
2019-10-16 13:30:00,40.81,40.81,40.72,40.73,14755.0,36.6995,36.6995,36.6186,36.6276,14755.0
2019-10-16 14:00:00,40.73,40.83,40.72,40.77,25554.0,36.6276,36.7175,36.6186,36.6635,25554.0
2019-10-16 14:30:00,40.77,40.88,40.77,40.83,22657.0,36.6635,36.7625,36.6635,36.7175,22657.0
2019-10-16 15:00:00,40.84,40.84,40.77,40.8,27996.0,36.7265,36.7265,36.6635,36.6905,27996.0
2019-10-16 15:30:00,40.8,40.9,40.76,40.89,72371.0,36.6905,36.7804,36.6545,36.7715,72371.0
2019-10-17 09:30:00,40.84,41.41,40.77,41.28,26899.0,36.7265,37.2391,36.6635,37.1222,26899.0
2019-10-17 10:00:00,41.27,41.54,41.27,41.31,39196.0,37.1132,37.356,37.1132,37.1491,39196.0
2019-10-17 10:30:00,41.31,41.35,41.05,41.05,17997.0,37.1491,37.1851,36.9153,36.9153,17997.0
2019-10-17 11:00:00,41.03,41.26,40.99,41.23,29779.0,36.8973,37.1042,36.8614,37.0772,29779.0
2019-10-17 11:30:00,41.23,41.26,41.12,41.22,19712.0,37.0772,37.1042,36.9783,37.0682,19712.0
2019-10-17 12:00:00,41.2,41.2,41.07,41.08,11751.0,37.0502,37.0502,36.9333,36.9423,11751.0
2019-10-17 12:30:00,41.08,41.2,41.08,41.13,19869.0,36.9423,37.0502,36.9423,36.9873,19869.0
2019-10-17 13:00:00,41.14,41.18,41.11,41.14,11584.0,36.9963,37.0322,36.9693,36.9963,11584.0
2019-10-17 13:30:00,41.15,41.24,41.11,41.12,18152.0,37.0053,37.0862,36.9693,36.9783,18152.0
2019-10-17 14:00:00,41.12,41.18,41.06,41.17,19729.0,36.9783,37.0322,36.9243,37.0232,19729.0
2019-10-17 14:30:00,41.17,41.33,41.14,41.33,38882.0,37.0232,37.1671,36.9963,37.1671,38882.0
2019-10-17 15:00:00,41.33,41.38,41.28,41.3,58688.0,37.1671,37.2121,37.1222,37.1402,58688.0
2019-10-17 15:30:00,41.3,41.39,41.26,41.38,109789.0,37.1402,37.2211,37.1042,37.2121,109789.0
2019-10-18 09:30:00,41.33,41.51,41.27,41.47,68913.0,37.1671,37.329,37.1132,37.293,68913.0
2019-10-18 10:00:00,41.47,41.51,41.27,41.3,17669.0,37.293,37.329,37.1132,37.1402,17669.0
2019-10-18 10:30:00,41.27,41.32,41.2,41.32,14862.0,37.1132,37.1581,37.0502,37.1581,14862.0
2019-10-18 11:00:00,41.32,41.35,41.29,41.31,19836.0,37.1581,37.1851,37.1312,37.1491,19836.0
2019-10-18 11:30:00,41.3,41.35,41.25,41.33,57613.0,37.1402,37.1851,37.0952,37.1671,57613.0
2019-10-18 12:00:00,41.3,41.36,41.29,41.36,20280.0,37.1402,37.1941,37.1312,37.1941,20280.0
2019-10-18 12:30:00,41.36,41.53,41.35,41.52,18261.0,37.1941,37.347,37.1851,37.338,18261.0
2019-10-18 13:00:00,41.52,41.7,41.51,41.7,27739.0,37.338,37.4999,37.329,37.4999,27739.0
2019-10-18 13:30:00,41.72,41.73,41.55,41.56,95732.0,37.5179,37.5268,37.365,37.374,95732.0
2019-10-18 14:00:00,41.56,41.57,41.46,41.53,22060.0,37.374,37.383,37.284,37.347,22060.0
2019-10-18 14:30:00,41.5,41.52,41.42,41.5,30784.0,37.32,37.338,37.2481,37.32,30784.0
2019-10-18 15:00:00,41.5,41.52,41.42,41.48,29284.0,37.32,37.338,37.2481,37.302,29284.0
2019-10-18 15:30:00,41.49,41.56,41.43,41.45,118864.0,37.311,37.374,37.2571,37.275,118864.0
2019-10-21 09:30:00,41.87,41.87,41.7,41.79,18954.0,37.6527,37.6527,37.4999,37.5808,18954.0
2019-10-21 10:00:00,41.77,42.0,41.77,42.0,25214.0,37.5628,37.7696,37.5628,37.7696,25214.0
2019-10-21 10:30:00,42.04,42.11,41.71,41.76,31295.0,37.8056,37.8686,37.5089,37.5538,31295.0
2019-10-21 11:00:00,41.76,41.77,41.61,41.73,31716.0,37.5538,37.5628,37.4189,37.5268,31716.0
2019-10-21 11:30:00,41.74,41.93,41.7,41.93,19784.0,37.5358,37.7067,37.4999,37.7067,19784.0
2019-10-21 12:00:00,41.93,41.93,41.54,41.84,42437.0,37.7067,37.7067,37.356,37.6258,42437.0
2019-10-21 12:30:00,41.84,41.86,41.76,41.79,16496.0,37.6258,37.6437,37.5538,37.5808,16496.0
2019-10-21 13:00:00,41.78,41.78,41.65,41.69,12811.0,37.5718,37.5718,37.4549,37.4909,12811.0
2019-10-21 13:30:00,41.69,41.7,41.57,41.65,17588.0,37.4909,37.4999,37.383,37.4549,17588.0
2019-10-21 14:00:00,41.64,41.77,41.63,41.72,16481.0,37.4459,37.5628,37.4369,37.5179,16481.0
2019-10-21 14:30:00,41.72,41.75,41.64,41.65,15456.0,37.5179,37.5448,37.4459,37.4549,15456.0
2019-10-21 15:00:00,41.62,41.7,41.62,41.66,23549.0,37.4279,37.4999,37.4279,37.4639,23549.0
2019-10-21 15:30:00,41.66,41.77,41.63,41.75,120480.0,37.4639,37.5628,37.4369,37.5448,120480.0
2019-10-22 09:30:00,41.68,41.8,41.52,41.77,23928.0,37.4819,37.5898,37.338,37.5628,23928.0
2019-10-22 10:00:00,41.78,41.81,41.69,41.77,15682.0,37.5718,37.5988,37.4909,37.5628,15682.0
2019-10-22 10:30:00,41.77,41.85,41.69,41.79,17849.0,37.5628,37.6348,37.4909,37.5808,17849.0
2019-10-22 11:00:00,41.79,41.88,41.78,41.86,15929.0,37.5808,37.6617,37.5718,37.6437,15929.0
2019-10-22 11:30:00,41.85,41.89,41.79,41.81,16328.0,37.6348,37.6707,37.5808,37.5988,16328.0
2019-10-22 12:00:00,41.82,41.99,41.82,41.99,21559.0,37.6078,37.7607,37.6078,37.7607,21559.0
2019-10-22 12:30:00,42.0,42.03,41.93,41.95,33020.0,37.7696,37.7966,37.7067,37.7247,33020.0
2019-10-22 13:00:00,41.95,41.99,41.9,41.93,14127.0,37.7247,37.7607,37.6797,37.7067,14127.0
2019-10-22 13:30:00,41.93,42.0,41.91,41.99,14439.0,37.7067,37.7696,37.6887,37.7607,14439.0
2019-10-22 14:00:00,42.0,42.09,41.97,42.0,22043.0,37.7696,37.8506,37.7427,37.7696,22043.0
2019-10-22 14:30:00,42.0,42.0,41.87,41.87,21843.0,37.7696,37.7696,37.6527,37.6527,21843.0
2019-10-22 15:00:00,41.88,41.88,41.81,41.87,27177.0,37.6617,37.6617,37.5988,37.6527,27177.0
2019-10-22 15:30:00,41.88,41.9,41.67,41.73,123118.0,37.6617,37.6797,37.4729,37.5268,123118.0
2019-10-23 09:30:00,41.69,42.01,41.5,41.86,20575.0,37.4909,37.7786,37.32,37.6437,20575.0
2019-10-23 10:00:00,41.83,41.9,41.69,41.76,31620.0,37.6168,37.6797,37.4909,37.5538,31620.0
2019-10-23 10:30:00,41.77,41.86,41.63,41.68,26142.0,37.5628,37.6437,37.4369,37.4819,26142.0
2019-10-23 11:00:00,41.69,41.76,41.57,41.64,28067.0,37.4909,37.5538,37.383,37.4459,28067.0
2019-10-23 11:30:00,41.64,41.82,41.61,41.81,50260.0,37.4459,37.6078,37.4189,37.5988,50260.0
2019-10-23 12:00:00,41.81,41.86,41.74,41.8,24402.0,37.5988,37.6437,37.5358,37.5898,24402.0
2019-10-23 12:30:00,41.8,41.91,41.79,41.84,18974.0,37.5898,37.6887,37.5808,37.6258,18974.0
2019-10-23 13:00:00,41.83,41.83,41.66,41.74,17017.0,37.6168,37.6168,37.4639,37.5358,17017.0
2019-10-23 13:30:00,41.76,41.8,41.7,41.77,19232.0,37.5538,37.5898,37.4999,37.5628,19232.0
2019-10-23 14:00:00,41.76,41.82,41.74,41.79,17776.0,37.5538,37.6078,37.5358,37.5808,17776.0
2019-10-23 14:30:00,41.79,41.82,41.76,41.81,18915.0,37.5808,37.6078,37.5538,37.5988,18915.0
2019-10-23 15:00:00,41.8,41.82,41.65,41.7,67091.0,37.5898,37.6078,37.4549,37.4999,67091.0
2019-10-23 15:30:00,41.7,41.7,41.53,41.67,225043.0,37.4999,37.4999,37.347,37.4729,225043.0
2019-10-24 09:30:00,41.67,41.82,41.5,41.62,24541.0,37.4729,37.6078,37.32,37.4279,24541.0
2019-10-24 10:00:00,41.6,41.66,41.37,41.42,23965.0,37.4099,37.4639,37.2031,37.2481,23965.0
2019-10-24 10:30:00,41.43,41.43,41.22,41.39,28698.0,37.2571,37.2571,37.0682,37.2211,28698.0
2019-10-24 11:00:00,41.39,41.43,41.26,41.26,14609.0,37.2211,37.2571,37.1042,37.1042,14609.0
2019-10-24 11:30:00,41.26,41.32,41.18,41.23,18961.0,37.1042,37.1581,37.0322,37.0772,18961.0
2019-10-24 12:00:00,41.25,41.25,41.07,41.12,14484.0,37.0952,37.0952,36.9333,36.9783,14484.0
2019-10-24 12:30:00,41.13,41.17,41.12,41.14,11916.0,36.9873,37.0232,36.9783,36.9963,11916.0
2019-10-24 13:00:00,41.14,41.23,41.1,41.23,12521.0,36.9963,37.0772,36.9603,37.0772,12521.0
2019-10-24 13:30:00,41.23,41.26,41.16,41.16,13426.0,37.0772,37.1042,37.0143,37.0143,13426.0
2019-10-24 14:00:00,41.16,41.31,41.16,41.29,15853.0,37.0143,37.1491,37.0143,37.1312,15853.0
2019-10-24 14:30:00,41.29,41.29,41.23,41.25,16810.0,37.1312,37.1312,37.0772,37.0952,16810.0
2019-10-24 15:00:00,41.26,41.28,41.18,41.21,29902.0,37.1042,37.1222,37.0322,37.0592,29902.0
2019-10-24 15:30:00,41.21,41.27,41.18,41.22,88092.0,37.0592,37.1132,37.0322,37.0682,88092.0
2019-10-25 09:30:00,41.26,41.4,41.11,41.24,18151.0,37.1042,37.2301,36.9693,37.0862,18151.0
2019-10-25 10:00:00,41.25,41.35,41.2,41.32,11736.0,37.0952,37.1851,37.0502,37.1581,11736.0
2019-10-25 10:30:00,41.33,41.46,41.29,41.44,12687.0,37.1671,37.284,37.1312,37.2661,12687.0
2019-10-25 11:00:00,41.46,41.59,41.45,41.54,14824.0,37.284,37.4009,37.275,37.356,14824.0
2019-10-25 11:30:00,41.54,41.62,41.53,41.56,9069.0,37.356,37.4279,37.347,37.374,9069.0
2019-10-25 12:00:00,41.57,41.68,41.46,41.66,14677.0,37.383,37.4819,37.284,37.4639,14677.0
2019-10-25 12:30:00,41.64,41.65,41.5,41.58,12430.0,37.4459,37.4549,37.32,37.392,12430.0
2019-10-25 13:00:00,41.59,41.6,41.49,41.6,12356.0,37.4009,37.4099,37.311,37.4099,12356.0
2019-10-25 13:30:00,41.6,41.68,41.6,41.62,13815.0,37.4099,37.4819,37.4099,37.4279,13815.0
2019-10-25 14:00:00,41.63,41.63,41.54,41.61,12443.0,37.4369,37.4369,37.356,37.4189,12443.0
2019-10-25 14:30:00,41.61,41.81,41.61,41.8,29311.0,37.4189,37.5988,37.4189,37.5898,29311.0
2019-10-25 15:00:00,41.79,41.97,41.76,41.88,45282.0,37.5808,37.7427,37.5538,37.6617,45282.0
2019-10-25 15:30:00,41.88,41.9,41.81,41.86,78134.0,37.6617,37.6797,37.5988,37.6437,78134.0
2019-10-28 09:30:00,42.01,42.27,42.01,42.2,15978.0,37.7786,38.0125,37.7786,37.9495,15978.0
2019-10-28 10:00:00,42.2,42.2,42.01,42.01,12685.0,37.9495,37.9495,37.7786,37.7786,12685.0
2019-10-28 10:30:00,42.02,42.09,41.94,41.98,11795.0,37.7876,37.8506,37.7157,37.7517,11795.0
2019-10-28 11:00:00,41.99,42.07,41.98,42.02,15104.0,37.7607,37.8326,37.7517,37.7876,15104.0
2019-10-28 11:30:00,42.01,42.05,41.99,42.0,28779.0,37.7786,37.8146,37.7607,37.7696,28779.0
2019-10-28 12:00:00,42.0,42.04,41.99,42.0,26894.0,37.7696,37.8056,37.7607,37.7696,26894.0
2019-10-28 12:30:00,42.0,42.08,41.99,42.0,24132.0,37.7696,37.8416,37.7607,37.7696,24132.0
2019-10-28 13:00:00,42.0,42.07,41.99,42.0,30652.0,37.7696,37.8326,37.7607,37.7696,30652.0
2019-10-28 13:30:00,42.0,42.06,41.99,42.02,24345.0,37.7696,37.8236,37.7607,37.7876,24345.0
2019-10-28 14:00:00,42.02,42.04,41.99,42.01,17436.0,37.7876,37.8056,37.7607,37.7786,17436.0
2019-10-28 14:30:00,42.01,42.02,41.99,42.0,36374.0,37.7786,37.7876,37.7607,37.7696,36374.0
2019-10-28 15:00:00,42.01,42.05,42.0,42.02,24775.0,37.7786,37.8146,37.7696,37.7876,24775.0
2019-10-28 15:30:00,42.02,42.06,41.86,42.04,112472.0,37.7876,37.8236,37.6437,37.8056,112472.0
2019-10-29 09:30:00,41.8,42.12,41.77,42.05,27787.0,37.5898,37.8776,37.5628,37.8146,27787.0
2019-10-29 10:00:00,42.04,42.19,41.98,41.99,35728.0,37.8056,37.9405,37.7517,37.7607,35728.0
2019-10-29 10:30:00,42.01,42.25,42.01,42.2,29986.0,37.7786,37.9945,37.7786,37.9495,29986.0
2019-10-29 11:00:00,42.19,42.26,42.03,42.06,32392.0,37.9405,38.0035,37.7966,37.8236,32392.0
2019-10-29 11:30:00,42.07,42.17,41.98,42.0,23589.0,37.8326,37.9225,37.7517,37.7696,23589.0
2019-10-29 12:00:00,41.97,42.09,41.97,42.05,17240.0,37.7427,37.8506,37.7427,37.8146,17240.0
2019-10-29 12:30:00,42.05,42.17,42.01,42.17,30481.0,37.8146,37.9225,37.7786,37.9225,30481.0
2019-10-29 13:00:00,42.16,42.24,42.16,42.21,24135.0,37.9135,37.9855,37.9135,37.9585,24135.0
2019-10-29 13:30:00,42.22,42.33,42.21,42.26,71920.0,37.9675,38.0664,37.9585,38.0035,71920.0
2019-10-29 14:00:00,42.25,42.26,42.01,42.02,84163.0,37.9945,38.0035,37.7786,37.7876,84163.0
2019-10-29 14:30:00,42.03,42.12,42.0,42.07,49313.0,37.7966,37.8776,37.7696,37.8326,49313.0
2019-10-29 15:00:00,42.07,42.12,42.06,42.09,20962.0,37.8326,37.8776,37.8236,37.8506,20962.0
2019-10-29 15:30:00,42.11,42.14,41.99,42.0,98540.0,37.8686,37.8955,37.7607,37.7696,98540.0
2019-10-30 09:30:00,41.94,41.98,41.76,41.94,15488.0,37.7157,37.7517,37.5538,37.7157,15488.0
2019-10-30 10:00:00,41.94,42.05,41.87,41.92,23827.0,37.7157,37.8146,37.6527,37.6977,23827.0
2019-10-30 10:30:00,41.91,41.94,41.79,41.83,13710.0,37.6887,37.7157,37.5808,37.6168,13710.0
2019-10-30 11:00:00,41.82,41.92,41.81,41.91,16591.0,37.6078,37.6977,37.5988,37.6887,16591.0
2019-10-30 11:30:00,41.91,42.1,41.86,42.02,18474.0,37.6887,37.8596,37.6437,37.7876,18474.0
2019-10-30 12:00:00,42.03,42.16,42.02,42.16,12717.0,37.7966,37.9135,37.7876,37.9135,12717.0
2019-10-30 12:30:00,42.16,42.19,42.14,42.16,16485.0,37.9135,37.9405,37.8955,37.9135,16485.0
2019-10-30 13:00:00,42.16,42.21,42.14,42.18,14659.0,37.9135,37.9585,37.8955,37.9315,14659.0
2019-10-30 13:30:00,42.18,42.27,42.17,42.21,15164.0,37.9315,38.0125,37.9225,37.9585,15164.0
2019-10-30 14:00:00,42.18,42.35,42.18,42.29,26203.0,37.9315,38.0844,37.9315,38.0304,26203.0
2019-10-30 14:30:00,42.28,42.41,42.17,42.39,22163.0,38.0214,38.1384,37.9225,38.1204,22163.0
2019-10-30 15:00:00,42.39,42.74,42.39,42.63,107398.0,38.1204,38.4351,38.1204,38.3362,107398.0
2019-10-30 15:30:00,42.62,42.65,42.46,42.6,108930.0,38.3272,38.3542,38.1833,38.3092,108930.0
2019-10-31 09:30:00,42.39,42.55,41.96,41.97,17979.0,38.1204,38.2643,37.7337,37.7427,17979.0
2019-10-31 10:00:00,41.89,41.89,41.39,41.48,23535.0,37.6707,37.6707,37.2211,37.302,23535.0
2019-10-31 10:30:00,41.45,41.66,41.32,41.64,48067.0,37.275,37.4639,37.1581,37.4459,48067.0
2019-10-31 11:00:00,41.61,41.7,41.49,41.56,14253.0,37.4189,37.4999,37.311,37.374,14253.0
2019-10-31 11:30:00,41.57,41.72,41.55,41.66,15594.0,37.383,37.5179,37.365,37.4639,15594.0
2019-10-31 12:00:00,41.64,41.77,41.6,41.76,25612.0,37.4459,37.5628,37.4099,37.5538,25612.0
2019-10-31 12:30:00,41.75,41.8,41.71,41.79,26159.0,37.5448,37.5898,37.5089,37.5808,26159.0
2019-10-31 13:00:00,41.78,41.81,41.73,41.75,15751.0,37.5718,37.5988,37.5268,37.5448,15751.0
2019-10-31 13:30:00,41.75,41.8,41.63,41.63,84137.0,37.5448,37.5898,37.4369,37.4369,84137.0
2019-10-31 14:00:00,41.63,41.66,41.56,41.58,23633.0,37.4369,37.4639,37.374,37.392,23633.0
2019-10-31 14:30:00,41.57,41.61,41.48,41.53,25628.0,37.383,37.4189,37.302,37.347,25628.0
2019-10-31 15:00:00,41.53,41.64,41.52,41.59,35706.0,37.347,37.4459,37.338,37.4009,35706.0
2019-10-31 15:30:00,41.59,41.78,41.58,41.76,123035.0,37.4009,37.5718,37.392,37.5538,123035.0
2019-11-01 09:30:00,41.84,42.13,41.67,42.05,38487.0,37.6258,37.8866,37.4729,37.8146,38487.0
2019-11-01 10:00:00,42.05,42.05,41.77,41.95,22404.0,37.8146,37.8146,37.5628,37.7247,22404.0
2019-11-01 10:30:00,41.95,42.04,41.87,41.98,24388.0,37.7247,37.8056,37.6527,37.7517,24388.0
2019-11-01 11:00:00,41.98,41.98,41.81,41.84,16990.0,37.7517,37.7517,37.5988,37.6258,16990.0
2019-11-01 11:30:00,41.87,41.92,41.82,41.88,18276.0,37.6527,37.6977,37.6078,37.6617,18276.0
2019-11-01 12:00:00,41.87,41.9,41.83,41.89,20677.0,37.6527,37.6797,37.6168,37.6707,20677.0
2019-11-01 12:30:00,41.89,42.03,41.81,42.01,46583.0,37.6707,37.7966,37.5988,37.7786,46583.0
2019-11-01 13:00:00,42.01,42.16,42.0,42.14,33741.0,37.7786,37.9135,37.7696,37.8955,33741.0
2019-11-01 13:30:00,42.15,42.17,42.1,42.16,15829.0,37.9045,37.9225,37.8596,37.9135,15829.0
2019-11-01 14:00:00,42.18,42.26,42.15,42.2,19998.0,37.9315,38.0035,37.9045,37.9495,19998.0
2019-11-01 14:30:00,42.2,42.22,42.17,42.18,21373.0,37.9495,37.9675,37.9225,37.9315,21373.0
2019-11-01 15:00:00,42.18,42.2,42.11,42.12,31477.0,37.9315,37.9495,37.8686,37.8776,31477.0
2019-11-01 15:30:00,42.13,42.23,42.06,42.21,128784.0,37.8866,37.9765,37.8236,37.9585,128784.0
2019-11-04 09:30:00,42.39,42.48,41.55,41.55,47707.0,38.1204,38.2013,37.365,37.365,47707.0
2019-11-04 10:00:00,41.51,41.63,41.44,41.6,32251.0,37.329,37.4369,37.2661,37.4099,32251.0
2019-11-04 10:30:00,41.59,41.59,41.36,41.56,37192.0,37.4009,37.4009,37.1941,37.374,37192.0
2019-11-04 11:00:00,41.58,41.72,41.55,41.67,31686.0,37.392,37.5179,37.365,37.4729,31686.0
2019-11-04 11:30:00,41.66,41.74,41.58,41.73,59831.0,37.4639,37.5358,37.392,37.5268,59831.0
2019-11-04 12:00:00,41.74,41.96,41.74,41.88,37920.0,37.5358,37.7337,37.5358,37.6617,37920.0
2019-11-04 12:30:00,41.88,41.94,41.84,41.9,26366.0,37.6617,37.7157,37.6258,37.6797,26366.0
2019-11-04 13:00:00,41.92,41.96,41.78,41.86,25499.0,37.6977,37.7337,37.5718,37.6437,25499.0
2019-11-04 13:30:00,41.86,41.88,41.72,41.75,25416.0,37.6437,37.6617,37.5179,37.5448,25416.0
2019-11-04 14:00:00,41.75,41.8,41.72,41.78,25919.0,37.5448,37.5898,37.5179,37.5718,25919.0
2019-11-04 14:30:00,41.79,41.83,41.66,41.71,28396.0,37.5808,37.6168,37.4639,37.5089,28396.0
2019-11-04 15:00:00,41.71,41.71,41.61,41.64,46318.0,37.5089,37.5089,37.4189,37.4459,46318.0
2019-11-04 15:30:00,41.64,41.77,41.62,41.73,186977.0,37.4459,37.5628,37.4279,37.5268,186977.0
2019-11-05 09:30:00,41.71,42.11,41.65,41.65,33682.0,37.5089,37.8686,37.4549,37.4549,33682.0
2019-11-05 10:00:00,41.78,42.16,41.7,42.01,72432.0,37.5718,37.9135,37.4999,37.7786,72432.0
2019-11-05 10:30:00,41.96,42.07,41.62,42.04,83814.0,37.7337,37.8326,37.4279,37.8056,83814.0
2019-11-05 11:00:00,42.05,42.05,41.42,41.48,85658.0,37.8146,37.8146,37.2481,37.302,85658.0
2019-11-05 11:30:00,41.48,41.68,41.33,41.59,135644.0,37.302,37.4819,37.1671,37.4009,135644.0
2019-11-05 12:00:00,41.61,41.72,41.54,41.64,70907.0,37.4189,37.5179,37.356,37.4459,70907.0
2019-11-05 12:30:00,41.63,41.66,41.38,41.63,29228.0,37.4369,37.4639,37.2121,37.4369,29228.0
2019-11-05 13:00:00,41.63,41.72,41.63,41.66,28832.0,37.4369,37.5179,37.4369,37.4639,28832.0
2019-11-05 13:30:00,41.66,41.7,41.52,41.56,32236.0,37.4639,37.4999,37.338,37.374,32236.0
2019-11-05 14:00:00,41.57,41.59,41.41,41.44,31013.0,37.383,37.4009,37.2391,37.2661,31013.0
2019-11-05 14:30:00,41.44,41.6,41.39,41.6,35265.0,37.2661,37.4099,37.2211,37.4099,35265.0
2019-11-05 15:00:00,41.59,41.68,41.55,41.6,58220.0,37.4009,37.4819,37.365,37.4099,58220.0
2019-11-05 15:30:00,41.6,41.78,41.59,41.77,229394.0,37.4099,37.5718,37.4009,37.5628,229394.0
2019-11-06 09:30:00,41.03,41.55,39.29,39.9,224000.0,36.8973,37.365,35.3326,35.8812,224000.0
2019-11-06 10:00:00,39.86,40.49,39.78,40.05,188801.0,35.8452,36.4117,35.7733,36.0161,188801.0
2019-11-06 10:30:00,40.04,40.38,39.85,40.32,122811.0,36.0071,36.3128,35.8362,36.2589,122811.0
2019-11-06 11:00:00,40.32,40.46,39.8,39.82,215417.0,36.2589,36.3848,35.7912,35.8092,215417.0
2019-11-06 11:30:00,39.82,39.85,38.88,39.01,141295.0,35.8092,35.8362,34.9639,35.0808,141295.0
2019-11-06 12:00:00,39.0,39.19,38.75,39.09,161958.0,35.0718,35.2427,34.847,35.1528,161958.0
2019-11-06 12:30:00,39.07,39.08,38.66,38.69,104436.0,35.1348,35.1438,34.7661,34.793,104436.0
2019-11-06 13:00:00,38.69,38.69,38.36,38.55,78639.0,34.793,34.793,34.4963,34.6671,78639.0
2019-11-06 13:30:00,38.54,38.55,38.21,38.24,84509.0,34.6581,34.6671,34.3614,34.3884,84509.0
2019-11-06 14:00:00,38.25,38.31,38.09,38.13,118997.0,34.3974,34.4513,34.2535,34.2894,118997.0
2019-11-06 14:30:00,38.12,38.6,37.81,38.59,242773.0,34.2805,34.7121,34.0017,34.7031,242773.0
2019-11-06 15:00:00,38.62,38.79,38.44,38.72,232533.0,34.7301,34.883,34.5682,34.82,232533.0
2019-11-06 15:30:00,38.73,38.91,38.54,38.73,479509.0,34.829,34.9909,34.6581,34.829,479509.0
2019-11-07 09:30:00,39.25,39.46,38.88,39.15,233987.0,35.2966,35.4855,34.9639,35.2067,233987.0
2019-11-07 10:00:00,39.15,39.18,38.51,38.95,102184.0,35.2067,35.2337,34.6312,35.0269,102184.0
2019-11-07 10:30:00,38.96,39.13,38.75,38.81,188993.0,35.0358,35.1887,34.847,34.901,188993.0
2019-11-07 11:00:00,38.8,38.96,38.76,38.95,76593.0,34.892,35.0358,34.856,35.0269,76593.0
2019-11-07 11:30:00,38.93,39.04,38.88,39.04,59385.0,35.0089,35.1078,34.9639,35.1078,59385.0
2019-11-07 12:00:00,39.04,39.06,38.89,38.94,50822.0,35.1078,35.1258,34.9729,35.0179,50822.0
2019-11-07 12:30:00,38.95,39.02,38.91,39.0,117481.0,35.0269,35.0898,34.9909,35.0718,117481.0
2019-11-07 13:00:00,39.0,39.04,38.91,38.91,34624.0,35.0718,35.1078,34.9909,34.9909,34624.0
2019-11-07 13:30:00,38.91,39.03,38.83,39.02,103253.0,34.9909,35.0988,34.9189,35.0898,103253.0
2019-11-07 14:00:00,39.03,39.06,38.97,38.99,45790.0,35.0988,35.1258,35.0448,35.0628,45790.0
2019-11-07 14:30:00,39.0,39.05,38.79,38.82,63605.0,35.0718,35.1168,34.883,34.9099,63605.0
2019-11-07 15:00:00,38.82,38.85,38.74,38.74,70487.0,34.9099,34.9369,34.838,34.838,70487.0
2019-11-07 15:30:00,38.73,38.84,38.63,38.82,264125.0,34.829,34.9279,34.7391,34.9099,264125.0
2019-11-08 09:30:00,39.28,39.88,39.17,39.48,92966.0,35.3236,35.8632,35.2247,35.5035,92966.0
2019-11-08 10:00:00,39.48,40.07,39.45,39.92,92042.0,35.5035,36.034,35.4765,35.8992,92042.0
2019-11-08 10:30:00,39.92,40.07,39.7,39.7,60294.0,35.8992,36.034,35.7013,35.7013,60294.0
2019-11-08 11:00:00,39.71,39.99,39.71,39.93,70157.0,35.7103,35.9621,35.7103,35.9081,70157.0
2019-11-08 11:30:00,39.94,40.13,39.91,40.0,183309.0,35.9171,36.088,35.8902,35.9711,183309.0
2019-11-08 12:00:00,40.0,40.06,39.93,39.95,158919.0,35.9711,36.0251,35.9081,35.9261,158919.0
2019-11-08 12:30:00,39.95,40.06,39.91,39.97,45248.0,35.9261,36.0251,35.8902,35.9441,45248.0
2019-11-08 13:00:00,39.97,40.03,39.85,39.91,32334.0,35.9441,35.9981,35.8362,35.8902,32334.0
2019-11-08 13:30:00,39.91,39.94,39.82,39.9,29358.0,35.8902,35.9171,35.8092,35.8812,29358.0
2019-11-08 14:00:00,39.9,39.93,39.81,39.81,32060.0,35.8812,35.9081,35.8002,35.8002,32060.0
2019-11-08 14:30:00,39.81,39.94,39.8,39.87,40374.0,35.8002,35.9171,35.7912,35.8542,40374.0
2019-11-08 15:00:00,39.87,39.9,39.78,39.85,53211.0,35.8542,35.8812,35.7733,35.8362,53211.0
2019-11-08 15:30:00,39.85,40.01,39.85,40.01,280100.0,35.8362,35.9801,35.8362,35.9801,280100.0
2019-11-11 09:30:00,39.69,40.11,39.62,40.05,37162.0,35.6923,36.07,35.6294,36.0161,37162.0
2019-11-11 10:00:00,40.05,40.11,39.94,40.03,36902.0,36.0161,36.07,35.9171,35.9981,36902.0
2019-11-11 10:30:00,40.02,40.02,39.7,39.77,31944.0,35.9891,35.9891,35.7013,35.7643,31944.0
2019-11-11 11:00:00,39.78,39.84,39.69,39.76,46370.0,35.7733,35.8272,35.6923,35.7553,46370.0
2019-11-11 11:30:00,39.75,39.84,39.67,39.72,44046.0,35.7463,35.8272,35.6743,35.7193,44046.0
2019-11-11 12:00:00,39.72,39.74,39.62,39.69,29713.0,35.7193,35.7373,35.6294,35.6923,29713.0
2019-11-11 12:30:00,39.7,39.74,39.67,39.71,35593.0,35.7013,35.7373,35.6743,35.7103,35593.0
2019-11-11 13:00:00,39.71,39.89,39.66,39.87,37746.0,35.7103,35.8722,35.6653,35.8542,37746.0
2019-11-11 13:30:00,39.88,39.88,39.78,39.82,29302.0,35.8632,35.8632,35.7733,35.8092,29302.0
2019-11-11 14:00:00,39.82,39.84,39.71,39.72,30794.0,35.8092,35.8272,35.7103,35.7193,30794.0
2019-11-11 14:30:00,39.71,39.76,39.63,39.73,32649.0,35.7103,35.7553,35.6384,35.7283,32649.0
2019-11-11 15:00:00,39.73,39.74,39.53,39.54,59759.0,35.7283,35.7373,35.5484,35.5574,59759.0
2019-11-11 15:30:00,39.54,39.56,39.43,39.46,218252.0,35.5574,35.5754,35.4585,35.4855,218252.0
2019-11-12 09:30:00,39.74,39.74,39.31,39.43,61474.0,35.7373,35.7373,35.3506,35.4585,61474.0
2019-11-12 10:00:00,39.41,39.43,39.21,39.25,47621.0,35.4405,35.4585,35.2607,35.2966,47621.0
2019-11-12 10:30:00,39.26,39.28,39.07,39.12,42982.0,35.3056,35.3236,35.1348,35.1797,42982.0
2019-11-12 11:00:00,39.13,39.17,38.95,38.95,36679.0,35.1887,35.2247,35.0269,35.0269,36679.0
2019-11-12 11:30:00,38.92,38.92,38.75,38.75,36817.0,34.9999,34.9999,34.847,34.847,36817.0
2019-11-12 12:00:00,38.74,38.77,38.61,38.66,39194.0,34.838,34.865,34.7211,34.7661,39194.0
2019-11-12 12:30:00,38.64,38.66,38.5,38.54,45643.0,34.7481,34.7661,34.6222,34.6581,45643.0
2019-11-12 13:00:00,38.55,38.71,38.55,38.64,41640.0,34.6671,34.811,34.6671,34.7481,41640.0
2019-11-12 13:30:00,38.63,38.75,38.61,38.72,70618.0,34.7391,34.847,34.7211,34.82,70618.0
2019-11-12 14:00:00,38.73,38.73,38.63,38.7,61693.0,34.829,34.829,34.7391,34.802,61693.0
2019-11-12 14:30:00,38.7,38.72,38.57,38.58,73744.0,34.802,34.82,34.6851,34.6941,73744.0
2019-11-12 15:00:00,38.58,38.59,38.47,38.55,60698.0,34.6941,34.7031,34.5952,34.6671,60698.0
2019-11-12 15:30:00,38.55,38.62,38.46,38.46,264264.0,34.6671,34.7301,34.5862,34.5862,264264.0
2019-11-13 09:30:00,38.37,38.43,37.76,37.87,42802.0,34.5053,34.5592,33.9567,34.0556,42802.0
2019-11-13 10:00:00,37.83,37.94,37.79,37.8,41135.0,34.0197,34.1186,33.9837,33.9927,41135.0
2019-11-13 10:30:00,37.79,38.23,37.73,38.23,43016.0,33.9837,34.3794,33.9297,34.3794,43016.0
2019-11-13 11:00:00,38.21,38.48,38.21,38.28,68162.0,34.3614,34.6042,34.3614,34.4243,68162.0
2019-11-13 11:30:00,38.28,38.38,38.18,38.19,88523.0,34.4243,34.5143,34.3344,34.3434,88523.0
2019-11-13 12:00:00,38.18,38.31,38.18,38.29,47887.0,34.3344,34.4513,34.3344,34.4333,47887.0
2019-11-13 12:30:00,38.3,38.33,38.24,38.33,40487.0,34.4423,34.4693,34.3884,34.4693,40487.0
2019-11-13 13:00:00,38.34,38.35,38.22,38.26,33924.0,34.4783,34.4873,34.3704,34.4064,33924.0
2019-11-13 13:30:00,38.25,38.3,38.14,38.15,35543.0,34.3974,34.4423,34.2984,34.3074,35543.0
2019-11-13 14:00:00,38.15,38.23,38.14,38.17,35272.0,34.3074,34.3794,34.2984,34.3254,35272.0
2019-11-13 14:30:00,38.16,38.21,38.14,38.15,40867.0,34.3164,34.3614,34.2984,34.3074,40867.0
2019-11-13 15:00:00,38.15,38.15,38.07,38.1,69410.0,34.3074,34.3074,34.2355,34.2625,69410.0
2019-11-13 15:30:00,38.1,38.21,38.08,38.17,234869.0,34.2625,34.3614,34.2445,34.3254,234869.0
2019-11-14 09:30:00,38.06,38.43,38.0,38.35,22274.0,34.2265,34.5592,34.1725,34.4873,22274.0
2019-11-14 10:00:00,38.37,38.56,38.36,38.45,20298.0,34.5053,34.6761,34.4963,34.5772,20298.0
2019-11-14 10:30:00,38.46,38.5,38.25,38.34,16375.0,34.5862,34.6222,34.3974,34.4783,16375.0
2019-11-14 11:00:00,38.34,38.51,38.33,38.48,14902.0,34.4783,34.6312,34.4693,34.6042,14902.0
2019-11-14 11:30:00,38.48,38.5,38.34,38.4,18643.0,34.6042,34.6222,34.4783,34.5322,18643.0
2019-11-14 12:00:00,38.41,38.42,38.32,38.34,14856.0,34.5412,34.5502,34.4603,34.4783,14856.0
2019-11-14 12:30:00,38.35,38.48,38.34,38.45,20054.0,34.4873,34.6042,34.4783,34.5772,20054.0
2019-11-14 13:00:00,38.45,38.48,38.31,38.4,20552.0,34.5772,34.6042,34.4513,34.5322,20552.0
2019-11-14 13:30:00,38.4,38.5,38.39,38.43,24331.0,34.5322,34.6222,34.5233,34.5592,24331.0
2019-11-14 14:00:00,38.41,38.43,38.32,38.34,17621.0,34.5412,34.5592,34.4603,34.4783,17621.0
2019-11-14 14:30:00,38.33,38.33,38.23,38.29,17513.0,34.4693,34.4693,34.3794,34.4333,17513.0
2019-11-14 15:00:00,38.29,38.3,38.25,38.28,19776.0,34.4333,34.4423,34.3974,34.4243,19776.0
2019-11-14 15:30:00,38.29,38.39,38.26,38.29,113200.0,34.4333,34.5233,34.4064,34.4333,113200.0
2019-11-15 09:30:00,38.4,38.4,38.1,38.13,28534.0,34.5322,34.5322,34.2625,34.2894,28534.0
2019-11-15 10:00:00,38.15,38.15,37.98,38.05,14768.0,34.3074,34.3074,34.1546,34.2175,14768.0
2019-11-15 10:30:00,38.05,38.1,37.98,38.1,17275.0,34.2175,34.2625,34.1546,34.2625,17275.0
2019-11-15 11:00:00,38.1,38.38,38.1,38.35,38552.0,34.2625,34.5143,34.2625,34.4873,38552.0
2019-11-15 11:30:00,38.35,38.35,38.22,38.23,29213.0,34.4873,34.4873,34.3704,34.3794,29213.0
2019-11-15 12:00:00,38.24,38.3,38.21,38.23,18457.0,34.3884,34.4423,34.3614,34.3794,18457.0
2019-11-15 12:30:00,38.22,38.24,38.04,38.06,24485.0,34.3704,34.3884,34.2085,34.2265,24485.0
2019-11-15 13:00:00,38.06,38.09,37.96,37.96,18740.0,34.2265,34.2535,34.1366,34.1366,18740.0
2019-11-15 13:30:00,37.97,38.04,37.91,37.91,46895.0,34.1456,34.2085,34.0916,34.0916,46895.0
2019-11-15 14:00:00,37.91,38.03,37.88,38.03,26913.0,34.0916,34.1995,34.0646,34.1995,26913.0
2019-11-15 14:30:00,38.02,38.11,37.97,38.09,27995.0,34.1905,34.2715,34.1456,34.2535,27995.0
2019-11-15 15:00:00,38.09,38.11,38.01,38.02,37301.0,34.2535,34.2715,34.1815,34.1905,37301.0
2019-11-15 15:30:00,38.01,38.04,37.81,38.0,172446.0,34.1815,34.2085,34.0017,34.1725,172446.0
2019-11-18 09:30:00,38.09,38.67,37.94,38.55,105638.0,34.2535,34.7751,34.1186,34.6671,105638.0
2019-11-18 10:00:00,38.56,38.56,38.26,38.27,35529.0,34.6761,34.6761,34.4064,34.4153,35529.0
2019-11-18 10:30:00,38.27,38.3,38.18,38.2,24032.0,34.4153,34.4423,34.3344,34.3524,24032.0
2019-11-18 11:00:00,38.18,38.4,38.13,38.29,32906.0,34.3344,34.5322,34.2894,34.4333,32906.0
2019-11-18 11:30:00,38.3,38.32,38.13,38.17,22434.0,34.4423,34.4603,34.2894,34.3254,22434.0
2019-11-18 12:00:00,38.18,38.21,38.13,38.2,27218.0,34.3344,34.3614,34.2894,34.3524,27218.0
2019-11-18 12:30:00,38.21,38.27,38.13,38.2,37107.0,34.3614,34.4153,34.2894,34.3524,37107.0
2019-11-18 13:00:00,38.2,38.23,38.08,38.08,20033.0,34.3524,34.3794,34.2445,34.2445,20033.0
2019-11-18 13:30:00,38.09,38.2,38.09,38.17,20414.0,34.2535,34.3524,34.2535,34.3254,20414.0
2019-11-18 14:00:00,38.17,38.19,38.11,38.15,26750.0,34.3254,34.3434,34.2715,34.3074,26750.0
2019-11-18 14:30:00,38.15,38.27,38.15,38.21,25432.0,34.3074,34.4153,34.3074,34.3614,25432.0
2019-11-18 15:00:00,38.2,38.26,38.18,38.25,27487.0,34.3524,34.4064,34.3344,34.3974,27487.0
2019-11-18 15:30:00,38.25,38.34,38.19,38.33,164832.0,34.3974,34.4783,34.3434,34.4693,164832.0
2019-11-19 09:30:00,38.29,38.47,38.1,38.44,33059.0,34.4333,34.5952,34.2625,34.5682,33059.0
2019-11-19 10:00:00,38.44,38.44,38.15,38.16,50781.0,34.5682,34.5682,34.3074,34.3164,50781.0
2019-11-19 10:30:00,38.17,38.25,38.15,38.22,28479.0,34.3254,34.3974,34.3074,34.3704,28479.0
2019-11-19 11:00:00,38.2,38.28,38.11,38.11,20063.0,34.3524,34.4243,34.2715,34.2715,20063.0
2019-11-19 11:30:00,38.1,38.16,37.96,37.97,31987.0,34.2625,34.3164,34.1366,34.1456,31987.0
2019-11-19 12:00:00,37.98,38.0,37.9,37.98,43225.0,34.1546,34.1725,34.0826,34.1546,43225.0
2019-11-19 12:30:00,37.98,38.05,37.97,38.03,25961.0,34.1546,34.2175,34.1456,34.1995,25961.0
2019-11-19 13:00:00,38.03,38.14,37.99,38.1,26688.0,34.1995,34.2984,34.1635,34.2625,26688.0
2019-11-19 13:30:00,38.09,38.1,37.94,37.98,34307.0,34.2535,34.2625,34.1186,34.1546,34307.0
2019-11-19 14:00:00,38.0,38.15,38.0,38.15,25378.0,34.1725,34.3074,34.1725,34.3074,25378.0
2019-11-19 14:30:00,38.15,38.26,38.12,38.16,35876.0,34.3074,34.4064,34.2805,34.3164,35876.0
2019-11-19 15:00:00,38.15,38.18,38.04,38.06,44463.0,34.3074,34.3344,34.2085,34.2265,44463.0
2019-11-19 15:30:00,38.07,38.14,38.01,38.07,200856.0,34.2355,34.2984,34.1815,34.2355,200856.0
2019-11-20 09:30:00,37.98,37.98,37.8,37.87,22860.0,34.1546,34.1546,33.9927,34.0556,22860.0
2019-11-20 10:00:00,37.9,37.9,37.72,37.76,26936.0,34.0826,34.0826,33.9207,33.9567,26936.0
2019-11-20 10:30:00,37.76,37.78,37.68,37.75,32991.0,33.9567,33.9747,33.8848,33.9477,32991.0
2019-11-20 11:00:00,37.75,37.95,37.69,37.95,27340.0,33.9477,34.1276,33.8938,34.1276,27340.0
2019-11-20 11:30:00,37.94,38.05,37.87,37.95,84807.0,34.1186,34.2175,34.0556,34.1276,84807.0
2019-11-20 12:00:00,37.92,37.99,37.87,37.93,41043.0,34.1006,34.1635,34.0556,34.1096,41043.0
2019-11-20 12:30:00,37.93,37.93,37.69,37.74,32718.0,34.1096,34.1096,33.8938,33.9387,32718.0
2019-11-20 13:00:00,37.73,37.76,37.63,37.66,41986.0,33.9297,33.9567,33.8398,33.8668,41986.0
2019-11-20 13:30:00,37.65,37.81,37.62,37.8,22315.0,33.8578,34.0017,33.8308,33.9927,22315.0
2019-11-20 14:00:00,37.81,37.81,37.68,37.77,27747.0,34.0017,34.0017,33.8848,33.9657,27747.0
2019-11-20 14:30:00,37.77,37.8,37.66,37.68,24819.0,33.9657,33.9927,33.8668,33.8848,24819.0
2019-11-20 15:00:00,37.68,37.71,37.61,37.62,30974.0,33.8848,33.9117,33.8218,33.8308,30974.0
2019-11-20 15:30:00,37.62,37.62,37.44,37.47,153703.0,33.8308,33.8308,33.6689,33.6959,153703.0
2019-11-21 09:30:00,37.56,37.65,37.26,37.48,28847.0,33.7769,33.8578,33.5071,33.7049,28847.0
2019-11-21 10:00:00,37.49,37.55,37.18,37.2,33816.0,33.7139,33.7679,33.4351,33.4531,33816.0
2019-11-21 10:30:00,37.2,37.35,37.06,37.31,141814.0,33.4531,33.588,33.3272,33.552,141814.0
2019-11-21 11:00:00,37.31,37.31,37.1,37.19,39913.0,33.552,33.552,33.3632,33.4441,39913.0
2019-11-21 11:30:00,37.18,37.24,37.08,37.09,18381.0,33.4351,33.4891,33.3452,33.3542,18381.0
2019-11-21 12:00:00,37.1,37.27,37.1,37.23,23176.0,33.3632,33.5161,33.3632,33.4801,23176.0
2019-11-21 12:30:00,37.22,37.35,37.22,37.34,18581.0,33.4711,33.588,33.4711,33.579,18581.0
2019-11-21 13:00:00,37.35,37.4,37.16,37.16,27836.0,33.588,33.633,33.4171,33.4171,27836.0
2019-11-21 13:30:00,37.16,37.24,37.09,37.18,65827.0,33.4171,33.4891,33.3542,33.4351,65827.0
2019-11-21 14:00:00,37.18,37.24,37.1,37.22,68065.0,33.4351,33.4891,33.3632,33.4711,68065.0
2019-11-21 14:30:00,37.22,37.25,37.17,37.17,20200.0,33.4711,33.4981,33.4261,33.4261,20200.0
2019-11-21 15:00:00,37.17,37.22,37.08,37.11,48965.0,33.4261,33.4711,33.3452,33.3722,48965.0
2019-11-21 15:30:00,37.12,37.22,37.1,37.11,155614.0,33.3812,33.4711,33.3632,33.3722,155614.0
2019-11-22 09:30:00,37.28,37.28,36.91,37.17,34629.0,33.5251,33.5251,33.1923,33.4261,34629.0
2019-11-22 10:00:00,37.16,37.18,36.82,36.83,25713.0,33.4171,33.4351,33.1114,33.1204,25713.0
2019-11-22 10:30:00,36.84,36.99,36.83,36.98,25158.0,33.1294,33.2643,33.1204,33.2553,25158.0
2019-11-22 11:00:00,36.97,37.0,36.89,36.92,25902.0,33.2463,33.2733,33.1743,33.2013,25902.0
2019-11-22 11:30:00,36.92,37.0,36.85,36.97,36392.0,33.2013,33.2733,33.1384,33.2463,36392.0
2019-11-22 12:00:00,36.97,37.0,36.84,36.84,20577.0,33.2463,33.2733,33.1294,33.1294,20577.0
2019-11-22 12:30:00,36.84,36.84,36.7,36.77,19186.0,33.1294,33.1294,33.0035,33.0664,19186.0
2019-11-22 13:00:00,36.77,36.87,36.69,36.87,33808.0,33.0664,33.1564,32.9945,33.1564,33808.0
2019-11-22 13:30:00,36.86,36.94,36.84,36.91,27411.0,33.1474,33.2193,33.1294,33.1923,27411.0
2019-11-22 14:00:00,36.91,36.92,36.83,36.92,27994.0,33.1923,33.2013,33.1204,33.2013,27994.0
2019-11-22 14:30:00,36.93,36.93,36.77,36.81,43904.0,33.2103,33.2103,33.0664,33.1024,43904.0
2019-11-22 15:00:00,36.81,36.85,36.74,36.77,52812.0,33.1024,33.1384,33.0394,33.0664,52812.0
2019-11-22 15:30:00,36.77,36.82,36.69,36.74,169427.0,33.0664,33.1114,32.9945,33.0394,169427.0
2019-11-25 09:30:00,36.69,36.84,36.46,36.61,27364.0,32.9945,33.1294,32.7877,32.9225,27364.0
2019-11-25 10:00:00,36.62,36.8,36.48,36.75,21531.0,32.9315,33.0934,32.8056,33.0484,21531.0
2019-11-25 10:30:00,36.74,36.75,36.59,36.61,33401.0,33.0394,33.0484,32.9046,32.9225,33401.0
2019-11-25 11:00:00,36.61,36.85,36.6,36.7,83802.0,32.9225,33.1384,32.9136,33.0035,83802.0
2019-11-25 11:30:00,36.7,36.78,36.62,36.64,27412.0,33.0035,33.0754,32.9315,32.9495,27412.0
2019-11-25 12:00:00,36.65,36.72,36.63,36.7,22351.0,32.9585,33.0215,32.9405,33.0035,22351.0
2019-11-25 12:30:00,36.7,36.8,36.67,36.7,29515.0,33.0035,33.0934,32.9765,33.0035,29515.0
2019-11-25 13:00:00,36.71,36.83,36.71,36.78,29096.0,33.0125,33.1204,33.0125,33.0754,29096.0
2019-11-25 13:30:00,36.77,36.81,36.75,36.77,30794.0,33.0664,33.1024,33.0484,33.0664,30794.0
2019-11-25 14:00:00,36.77,36.81,36.73,36.8,33120.0,33.0664,33.1024,33.0305,33.0934,33120.0
2019-11-25 14:30:00,36.8,36.9,36.77,36.89,29238.0,33.0934,33.1833,33.0664,33.1743,29238.0
2019-11-25 15:00:00,36.89,36.9,36.78,36.81,46987.0,33.1743,33.1833,33.0754,33.1024,46987.0
2019-11-25 15:30:00,36.81,36.89,36.78,36.8,155190.0,33.1024,33.1743,33.0754,33.0934,155190.0
2019-11-26 09:30:00,36.61,36.97,36.57,36.88,59068.0,32.9225,33.2463,32.8866,33.1653,59068.0
2019-11-26 10:00:00,36.86,37.09,36.81,37.07,33676.0,33.1474,33.3542,33.1024,33.3362,33676.0
2019-11-26 10:30:00,37.06,37.13,37.03,37.12,25022.0,33.3272,33.3902,33.3002,33.3812,25022.0
2019-11-26 11:00:00,37.12,37.2,37.11,37.2,35219.0,33.3812,33.4531,33.3722,33.4531,35219.0
2019-11-26 11:30:00,37.2,37.27,37.19,37.27,24363.0,33.4531,33.5161,33.4441,33.5161,24363.0
2019-11-26 12:00:00,37.26,37.37,37.23,37.37,20113.0,33.5071,33.606,33.4801,33.606,20113.0
2019-11-26 12:30:00,37.36,37.39,37.29,37.3,24529.0,33.597,33.624,33.5341,33.543,24529.0
2019-11-26 13:00:00,37.3,37.33,37.28,37.3,18307.0,33.543,33.57,33.5251,33.543,18307.0
2019-11-26 13:30:00,37.29,37.31,37.24,37.27,19950.0,33.5341,33.552,33.4891,33.5161,19950.0
2019-11-26 14:00:00,37.27,37.32,37.27,37.27,25688.0,33.5161,33.561,33.5161,33.5161,25688.0
2019-11-26 14:30:00,37.28,37.42,37.28,37.42,35830.0,33.5251,33.651,33.5251,33.651,35830.0
2019-11-26 15:00:00,37.41,37.44,37.29,37.36,48387.0,33.642,33.6689,33.5341,33.597,48387.0
2019-11-26 15:30:00,37.36,37.58,37.35,37.56,178102.0,33.597,33.7948,33.588,33.7769,178102.0
2019-11-27 09:30:00,37.68,38.08,37.59,37.93,39260.0,33.8848,34.2445,33.8038,34.1096,39260.0
2019-11-27 10:00:00,37.93,38.01,37.7,37.81,47297.0,34.1096,34.1815,33.9028,34.0017,47297.0
2019-11-27 10:30:00,37.82,37.91,37.76,37.87,34020.0,34.0107,34.0916,33.9567,34.0556,34020.0
2019-11-27 11:00:00,37.86,37.86,37.56,37.62,41943.0,34.0466,34.0466,33.7769,33.8308,41943.0
2019-11-27 11:30:00,37.61,37.77,37.58,37.63,27890.0,33.8218,33.9657,33.7948,33.8398,27890.0
2019-11-27 12:00:00,37.62,37.69,37.62,37.63,18466.0,33.8308,33.8938,33.8308,33.8398,18466.0
2019-11-27 12:30:00,37.63,37.67,37.59,37.66,19324.0,33.8398,33.8758,33.8038,33.8668,19324.0
2019-11-27 13:00:00,37.66,37.78,37.63,37.73,24638.0,33.8668,33.9747,33.8398,33.9297,24638.0
2019-11-27 13:30:00,37.73,37.74,37.61,37.71,30251.0,33.9297,33.9387,33.8218,33.9117,30251.0
2019-11-27 14:00:00,37.7,37.72,37.6,37.62,35284.0,33.9028,33.9207,33.8128,33.8308,35284.0
2019-11-27 14:30:00,37.63,37.7,37.61,37.68,27173.0,33.8398,33.9028,33.8218,33.8848,27173.0
2019-11-27 15:00:00,37.68,37.8,37.67,37.77,46698.0,33.8848,33.9927,33.8758,33.9657,46698.0
2019-11-27 15:30:00,37.78,37.79,37.59,37.73,253294.0,33.9747,33.9837,33.8038,33.9297,253294.0
2019-11-29 09:30:00,37.68,37.85,37.6,37.85,43072.0,33.8848,34.0376,33.8128,34.0376,43072.0
2019-11-29 10:00:00,37.83,38.03,37.75,37.99,52139.0,34.0197,34.1995,33.9477,34.1635,52139.0
2019-11-29 10:30:00,37.99,38.02,37.93,37.95,43070.0,34.1635,34.1905,34.1096,34.1276,43070.0
2019-11-29 11:00:00,37.95,37.98,37.86,37.93,41054.0,34.1276,34.1546,34.0466,34.1096,41054.0
2019-11-29 11:30:00,37.93,37.97,37.84,37.92,41145.0,34.1096,34.1456,34.0287,34.1006,41145.0
2019-11-29 12:00:00,37.92,37.92,37.72,37.74,66290.0,34.1006,34.1006,33.9207,33.9387,66290.0
2019-11-29 12:30:00,37.74,37.83,37.67,37.75,135101.0,33.9387,34.0197,33.8758,33.9477,135101.0
2019-12-02 09:30:00,37.96,38.06,37.65,37.75,82855.0,34.1366,34.2265,33.8578,33.9477,82855.0
2019-12-02 10:00:00,37.75,37.82,37.62,37.8,32322.0,33.9477,34.0107,33.8308,33.9927,32322.0
2019-12-02 10:30:00,37.8,37.93,37.76,37.89,35821.0,33.9927,34.1096,33.9567,34.0736,35821.0
2019-12-02 11:00:00,37.89,37.96,37.85,37.86,32430.0,34.0736,34.1366,34.0376,34.0466,32430.0
2019-12-02 11:30:00,37.85,37.87,37.73,37.79,30958.0,34.0376,34.0556,33.9297,33.9837,30958.0
2019-12-02 12:00:00,37.8,37.84,37.76,37.8,28507.0,33.9927,34.0287,33.9567,33.9927,28507.0
2019-12-02 12:30:00,37.79,37.82,37.74,37.77,26104.0,33.9837,34.0107,33.9387,33.9657,26104.0
2019-12-02 13:00:00,37.78,37.87,37.78,37.86,22231.0,33.9747,34.0556,33.9747,34.0466,22231.0
2019-12-02 13:30:00,37.86,37.87,37.79,37.81,25133.0,34.0466,34.0556,33.9837,34.0017,25133.0
2019-12-02 14:00:00,37.81,37.88,37.78,37.84,25637.0,34.0017,34.0646,33.9747,34.0287,25637.0
2019-12-02 14:30:00,37.84,37.87,37.73,37.73,42695.0,34.0287,34.0556,33.9297,33.9297,42695.0
2019-12-02 15:00:00,37.74,37.74,37.47,37.52,67294.0,33.9387,33.9387,33.6959,33.7409,67294.0
2019-12-02 15:30:00,37.52,37.54,37.35,37.35,259777.0,33.7409,33.7589,33.588,33.588,259777.0
2019-12-03 09:30:00,36.97,37.04,36.68,36.75,67154.0,33.2463,33.3092,32.9855,33.0484,67154.0
2019-12-03 10:00:00,36.77,37.11,36.72,37.07,52079.0,33.0664,33.3722,33.0215,33.3362,52079.0
2019-12-03 10:30:00,37.07,37.3,37.03,37.28,28416.0,33.3362,33.543,33.3002,33.5251,28416.0
2019-12-03 11:00:00,37.27,37.29,37.08,37.13,27484.0,33.5161,33.5341,33.3452,33.3902,27484.0
2019-12-03 11:30:00,37.12,37.24,37.11,37.15,28970.0,33.3812,33.4891,33.3722,33.4082,28970.0
2019-12-03 12:00:00,37.15,37.18,37.08,37.16,19841.0,33.4082,33.4351,33.3452,33.4171,19841.0
2019-12-03 12:30:00,37.16,37.16,37.08,37.1,26234.0,33.4171,33.4171,33.3452,33.3632,26234.0
2019-12-03 13:00:00,37.11,37.27,37.1,37.26,21109.0,33.3722,33.5161,33.3632,33.5071,21109.0
2019-12-03 13:30:00,37.26,37.41,37.26,37.4,32213.0,33.5071,33.642,33.5071,33.633,32213.0
2019-12-03 14:00:00,37.4,37.44,37.25,37.28,36778.0,33.633,33.6689,33.4981,33.5251,36778.0
2019-12-03 14:30:00,37.28,37.28,37.13,37.17,41778.0,33.5251,33.5251,33.3902,33.4261,41778.0
2019-12-03 15:00:00,37.18,37.3,37.16,37.3,45762.0,33.4351,33.543,33.4171,33.543,45762.0
2019-12-03 15:30:00,37.3,37.43,37.28,37.32,217574.0,33.543,33.66,33.5251,33.561,217574.0
2019-12-04 09:30:00,37.33,37.98,37.33,37.98,49399.0,33.57,34.1546,33.57,34.1546,49399.0
2019-12-04 10:00:00,37.97,38.16,37.79,37.98,92271.0,34.1456,34.3164,33.9837,34.1546,92271.0
2019-12-04 10:30:00,37.98,38.12,37.89,37.95,76503.0,34.1546,34.2805,34.0736,34.1276,76503.0
2019-12-04 11:00:00,37.95,38.06,37.88,38.01,60800.0,34.1276,34.2265,34.0646,34.1815,60800.0
2019-12-04 11:30:00,38.02,38.12,37.97,38.12,37877.0,34.1905,34.2805,34.1456,34.2805,37877.0
2019-12-04 12:00:00,38.12,38.13,37.99,38.03,17572.0,34.2805,34.2894,34.1635,34.1995,17572.0
2019-12-04 12:30:00,38.04,38.08,38.0,38.06,19487.0,34.2085,34.2445,34.1725,34.2265,19487.0
2019-12-04 13:00:00,38.05,38.06,37.9,37.92,51649.0,34.2175,34.2265,34.0826,34.1006,51649.0
2019-12-04 13:30:00,37.91,37.96,37.77,37.82,58687.0,34.0916,34.1366,33.9657,34.0107,58687.0
2019-12-04 14:00:00,37.8,37.82,37.62,37.65,57594.0,33.9927,34.0107,33.8308,33.8578,57594.0
2019-12-04 14:30:00,37.65,37.84,37.6,37.82,35072.0,33.8578,34.0287,33.8128,34.0107,35072.0
2019-12-04 15:00:00,37.81,37.91,37.8,37.88,44461.0,34.0017,34.0916,33.9927,34.0646,44461.0
2019-12-04 15:30:00,37.87,37.88,37.59,37.61,360796.0,34.0556,34.0646,33.8038,33.8218,360796.0
2019-12-05 09:30:00,37.61,37.74,37.47,37.59,23008.0,33.9641,34.0815,33.8377,33.946,23008.0
2019-12-05 10:00:00,37.57,37.81,37.56,37.79,20048.0,33.928,34.1447,33.9189,34.1266,20048.0
2019-12-05 10:30:00,37.8,37.8,37.68,37.77,13176.0,34.1357,34.1357,34.0273,34.1086,13176.0
2019-12-05 11:00:00,37.77,37.84,37.73,37.8,16377.0,34.1086,34.1718,34.0724,34.1357,16377.0
2019-12-05 11:30:00,37.81,37.82,37.65,37.75,22059.0,34.1447,34.1537,34.0002,34.0905,22059.0
2019-12-05 12:00:00,37.76,37.79,37.69,37.69,18813.0,34.0995,34.1266,34.0363,34.0363,18813.0
2019-12-05 12:30:00,37.66,37.71,37.6,37.68,16365.0,34.0092,34.0544,33.955,34.0273,16365.0
2019-12-05 13:00:00,37.68,37.75,37.63,37.74,15525.0,34.0273,34.0905,33.9821,34.0815,15525.0
2019-12-05 13:30:00,37.73,37.82,37.71,37.79,16423.0,34.0724,34.1537,34.0544,34.1266,16423.0
2019-12-05 14:00:00,37.8,38.0,37.8,37.98,20736.0,34.1357,34.3163,34.1357,34.2982,20736.0
2019-12-05 14:30:00,37.99,37.99,37.86,37.91,34265.0,34.3072,34.3072,34.1898,34.235,34265.0
2019-12-05 15:00:00,37.92,38.02,37.91,38.02,28284.0,34.244,34.3343,34.235,34.3343,28284.0
2019-12-05 15:30:00,38.02,38.09,37.95,38.04,141810.0,34.3343,34.3975,34.2711,34.3524,141810.0
2019-12-06 09:30:00,38.43,38.78,38.25,38.71,47260.0,34.7046,35.0207,34.542,34.9574,47260.0
2019-12-06 10:00:00,38.69,38.84,38.69,38.84,45376.0,34.9394,35.0748,34.9394,35.0748,45376.0
2019-12-06 10:30:00,38.84,38.85,38.65,38.83,38194.0,35.0748,35.0839,34.9033,35.0658,38194.0
2019-12-06 11:00:00,38.84,38.95,38.81,38.84,49761.0,35.0748,35.1742,35.0478,35.0748,49761.0
2019-12-06 11:30:00,38.84,38.88,38.63,38.71,36808.0,35.0748,35.111,34.8852,34.9574,36808.0
2019-12-06 12:00:00,38.7,38.75,38.68,38.7,20732.0,34.9484,34.9936,34.9304,34.9484,20732.0
2019-12-06 12:30:00,38.69,38.78,38.63,38.77,25887.0,34.9394,35.0207,34.8852,35.0116,25887.0
2019-12-06 13:00:00,38.77,38.78,38.68,38.73,27066.0,35.0116,35.0207,34.9304,34.9755,27066.0
2019-12-06 13:30:00,38.73,38.75,38.64,38.67,24980.0,34.9755,34.9936,34.8942,34.9213,24980.0
2019-12-06 14:00:00,38.68,38.73,38.65,38.71,25942.0,34.9304,34.9755,34.9033,34.9574,25942.0
2019-12-06 14:30:00,38.73,38.77,38.68,38.71,26105.0,34.9755,35.0116,34.9304,34.9574,26105.0
2019-12-06 15:00:00,38.71,38.75,38.67,38.74,40192.0,34.9574,34.9936,34.9213,34.9845,40192.0
2019-12-06 15:30:00,38.73,38.8,38.66,38.72,175144.0,34.9755,35.0387,34.9123,34.9665,175144.0
2019-12-09 09:30:00,38.67,38.75,38.52,38.55,23926.0,34.9213,34.9936,34.7859,34.813,23926.0
2019-12-09 10:00:00,38.52,38.88,38.52,38.88,512300.0,34.7859,35.111,34.7859,35.111,512300.0
2019-12-09 10:30:00,38.87,39.03,38.85,38.96,32641.0,35.1019,35.2464,35.0839,35.1832,32641.0
2019-12-09 11:00:00,38.95,38.96,38.78,38.84,35722.0,35.1742,35.1832,35.0207,35.0748,35722.0
2019-12-09 11:30:00,38.84,38.89,38.78,38.88,18475.0,35.0748,35.12,35.0207,35.111,18475.0
2019-12-09 12:00:00,38.88,39.04,38.88,38.95,21155.0,35.111,35.2555,35.111,35.1742,21155.0
2019-12-09 12:30:00,38.95,38.95,38.87,38.9,19684.0,35.1742,35.1742,35.1019,35.129,19684.0
2019-12-09 13:00:00,38.9,38.94,38.84,38.89,16917.0,35.129,35.1651,35.0748,35.12,16917.0
2019-12-09 13:30:00,38.88,38.92,38.82,38.9,16923.0,35.111,35.1471,35.0568,35.129,16923.0
2019-12-09 14:00:00,38.9,38.95,38.84,38.95,22481.0,35.129,35.1742,35.0748,35.1742,22481.0
2019-12-09 14:30:00,38.95,39.09,38.93,39.01,32127.0,35.1742,35.3006,35.1561,35.2284,32127.0
2019-12-09 15:00:00,38.99,38.99,38.9,38.97,42092.0,35.2103,35.2103,35.129,35.1922,42092.0
2019-12-09 15:30:00,38.97,39.02,38.88,38.94,125002.0,35.1922,35.2374,35.111,35.1651,125002.0
2019-12-10 09:30:00,38.93,38.99,38.77,38.82,33888.0,35.1561,35.2103,35.0116,35.0568,33888.0
2019-12-10 10:00:00,38.81,39.0,38.79,38.99,28686.0,35.0478,35.2193,35.0297,35.2103,28686.0
2019-12-10 10:30:00,38.95,39.02,38.94,38.98,35178.0,35.1742,35.2374,35.1651,35.2013,35178.0
2019-12-10 11:00:00,38.97,39.03,38.85,39.0,39655.0,35.1922,35.2464,35.0839,35.2193,39655.0
2019-12-10 11:30:00,39.02,39.14,39.01,39.07,49491.0,35.2374,35.3458,35.2284,35.2825,49491.0
2019-12-10 12:00:00,39.07,39.12,39.01,39.07,80242.0,35.2825,35.3277,35.2284,35.2825,80242.0
2019-12-10 12:30:00,39.08,39.1,38.9,38.95,70596.0,35.2916,35.3096,35.129,35.1742,70596.0
2019-12-10 13:00:00,38.94,39.03,38.94,39.02,25867.0,35.1651,35.2464,35.1651,35.2374,25867.0
2019-12-10 13:30:00,39.02,39.09,39.01,39.05,27460.0,35.2374,35.3006,35.2284,35.2645,27460.0
2019-12-10 14:00:00,39.06,39.11,39.03,39.09,28643.0,35.2735,35.3187,35.2464,35.3006,28643.0
2019-12-10 14:30:00,39.09,39.09,38.99,39.01,40468.0,35.3006,35.3006,35.2103,35.2284,40468.0
2019-12-10 15:00:00,39.0,39.0,38.83,38.84,93475.0,35.2193,35.2193,35.0658,35.0748,93475.0
2019-12-10 15:30:00,38.85,38.89,38.8,38.83,159280.0,35.0839,35.12,35.0387,35.0658,159280.0
2019-12-11 09:30:00,38.92,39.15,38.83,39.12,34286.0,35.1471,35.3548,35.0658,35.3277,34286.0
2019-12-11 10:00:00,39.11,39.13,38.85,38.88,17342.0,35.3187,35.3367,35.0839,35.111,17342.0
2019-12-11 10:30:00,38.86,38.86,38.64,38.64,19427.0,35.0929,35.0929,34.8942,34.8942,19427.0
2019-12-11 11:00:00,38.63,38.67,38.56,38.57,21095.0,34.8852,34.9213,34.822,34.831,21095.0
2019-12-11 11:30:00,38.56,38.63,38.46,38.46,19238.0,34.822,34.8852,34.7317,34.7317,19238.0
2019-12-11 12:00:00,38.46,38.49,38.4,38.42,27766.0,34.7317,34.7588,34.6775,34.6956,27766.0
2019-12-11 12:30:00,38.42,38.44,38.38,38.44,11156.0,34.6956,34.7136,34.6594,34.7136,11156.0
2019-12-11 13:00:00,38.45,38.54,38.42,38.52,15270.0,34.7226,34.8039,34.6956,34.7859,15270.0
2019-12-11 13:30:00,38.52,38.58,38.48,38.56,17593.0,34.7859,34.84,34.7497,34.822,17593.0
2019-12-11 14:00:00,38.54,38.58,38.51,38.58,42107.0,34.8039,34.84,34.7768,34.84,42107.0
2019-12-11 14:30:00,38.58,38.78,38.57,38.78,27863.0,34.84,35.0207,34.831,35.0207,27863.0
2019-12-11 15:00:00,38.78,38.78,38.69,38.71,25736.0,35.0207,35.0207,34.9394,34.9574,25736.0
2019-12-11 15:30:00,38.7,38.8,38.64,38.74,148275.0,34.9484,35.0387,34.8942,34.9845,148275.0
2019-12-12 09:30:00,38.83,39.25,38.8,39.03,119310.0,35.0658,35.4451,35.0387,35.2464,119310.0
2019-12-12 10:00:00,39.02,39.23,39.0,39.05,29582.0,35.2374,35.427,35.2193,35.2645,29582.0
2019-12-12 10:30:00,39.08,39.22,39.06,39.15,20487.0,35.2916,35.418,35.2735,35.3548,20487.0
2019-12-12 11:00:00,39.16,39.22,39.05,39.07,43617.0,35.3638,35.418,35.2645,35.2825,43617.0
2019-12-12 11:30:00,39.03,39.14,38.94,39.14,35012.0,35.2464,35.3458,35.1651,35.3458,35012.0
2019-12-12 12:00:00,39.11,39.13,38.93,38.94,42223.0,35.3187,35.3367,35.1561,35.1651,42223.0
2019-12-12 12:30:00,38.95,39.04,38.95,38.97,18858.0,35.1742,35.2555,35.1742,35.1922,18858.0
2019-12-12 13:00:00,38.97,39.01,38.92,38.92,17397.0,35.1922,35.2284,35.1471,35.1471,17397.0
2019-12-12 13:30:00,38.93,38.95,38.87,38.94,25702.0,35.1561,35.1742,35.1019,35.1651,25702.0
2019-12-12 14:00:00,38.94,38.95,38.82,38.84,21104.0,35.1651,35.1742,35.0568,35.0748,21104.0
2019-12-12 14:30:00,38.84,39.0,38.82,38.82,30511.0,35.0748,35.2193,35.0568,35.0568,30511.0
2019-12-12 15:00:00,38.83,38.84,38.76,38.78,33064.0,35.0658,35.0748,35.0026,35.0207,33064.0
2019-12-12 15:30:00,38.78,38.79,38.69,38.7,160017.0,35.0207,35.0297,34.9394,34.9484,160017.0
2019-12-13 09:30:00,38.66,38.66,38.33,38.42,29666.0,34.9123,34.9123,34.6143,34.6956,29666.0
2019-12-13 10:00:00,38.37,38.63,38.33,38.48,44265.0,34.6504,34.8852,34.6143,34.7497,44265.0
2019-12-13 10:30:00,38.47,38.5,38.29,38.32,30044.0,34.7407,34.7678,34.5782,34.6053,30044.0
2019-12-13 11:00:00,38.29,38.4,38.28,38.3,50056.0,34.5782,34.6775,34.5691,34.5872,50056.0
2019-12-13 11:30:00,38.31,38.37,38.2,38.2,15892.0,34.5962,34.6504,34.4969,34.4969,15892.0
2019-12-13 12:00:00,38.22,38.25,38.09,38.12,20253.0,34.5149,34.542,34.3975,34.4246,20253.0
2019-12-13 12:30:00,38.13,38.14,38.05,38.11,22632.0,34.4337,34.4427,34.3614,34.4156,22632.0
2019-12-13 13:00:00,38.12,38.14,38.06,38.08,29819.0,34.4246,34.4427,34.3705,34.3885,29819.0
2019-12-13 13:30:00,38.07,38.08,38.0,38.01,18970.0,34.3795,34.3885,34.3163,34.3253,18970.0
2019-12-13 14:00:00,38.01,38.09,38.0,38.0,21916.0,34.3253,34.3975,34.3163,34.3163,21916.0
2019-12-13 14:30:00,38.0,38.02,37.96,37.96,27682.0,34.3163,34.3343,34.2801,34.2801,27682.0
2019-12-13 15:00:00,37.96,37.97,37.89,37.92,43310.0,34.2801,34.2892,34.2169,34.244,43310.0
2019-12-13 15:30:00,37.93,38.04,37.92,38.01,223661.0,34.2531,34.3524,34.244,34.3253,223661.0
2019-12-16 09:30:00,38.27,38.36,38.17,38.17,18415.0,34.5601,34.6414,34.4698,34.4698,18415.0
2019-12-16 10:00:00,38.17,38.53,38.16,38.53,20297.0,34.4698,34.7949,34.4608,34.7949,20297.0
2019-12-16 10:30:00,38.53,38.55,38.46,38.52,18437.0,34.7949,34.813,34.7317,34.7859,18437.0
2019-12-16 11:00:00,38.53,38.57,38.47,38.49,19205.0,34.7949,34.831,34.7407,34.7588,19205.0
2019-12-16 11:30:00,38.49,38.62,38.45,38.62,22263.0,34.7588,34.8762,34.7226,34.8762,22263.0
2019-12-16 12:00:00,38.61,38.65,38.54,38.6,19906.0,34.8671,34.9033,34.8039,34.8581,19906.0
2019-12-16 12:30:00,38.61,38.62,38.57,38.58,12925.0,34.8671,34.8762,34.831,34.84,12925.0
2019-12-16 13:00:00,38.57,38.82,38.55,38.8,42216.0,34.831,35.0568,34.813,35.0387,42216.0
2019-12-16 13:30:00,38.79,38.79,38.71,38.74,23134.0,35.0297,35.0297,34.9574,34.9845,23134.0
2019-12-16 14:00:00,38.75,38.8,38.66,38.66,22996.0,34.9936,35.0387,34.9123,34.9123,22996.0
2019-12-16 14:30:00,38.66,38.68,38.61,38.68,29280.0,34.9123,34.9304,34.8671,34.9304,29280.0
2019-12-16 15:00:00,38.68,38.76,38.68,38.68,39474.0,34.9304,35.0026,34.9304,34.9304,39474.0
2019-12-16 15:30:00,38.68,38.72,38.56,38.59,207518.0,34.9304,34.9665,34.822,34.8491,207518.0
2019-12-17 09:30:00,38.69,38.91,38.4,38.85,30153.0,34.9394,35.1381,34.6775,35.0839,30153.0
2019-12-17 10:00:00,38.85,38.99,38.85,38.92,24525.0,35.0839,35.2103,35.0839,35.1471,24525.0
2019-12-17 10:30:00,38.89,38.91,38.74,38.75,19300.0,35.12,35.1381,34.9845,34.9936,19300.0
2019-12-17 11:00:00,38.76,38.88,38.75,38.85,17087.0,35.0026,35.111,34.9936,35.0839,17087.0
2019-12-17 11:30:00,38.84,38.84,38.78,38.83,11393.0,35.0748,35.0748,35.0207,35.0658,11393.0
2019-12-17 12:00:00,38.83,38.94,38.83,38.89,19866.0,35.0658,35.1651,35.0658,35.12,19866.0
2019-12-17 12:30:00,38.89,39.0,38.85,38.96,19063.0,35.12,35.2193,35.0839,35.1832,19063.0
2019-12-17 13:00:00,38.95,38.96,38.88,38.89,21390.0,35.1742,35.1832,35.111,35.12,21390.0
2019-12-17 13:30:00,38.88,38.92,38.85,38.9,12965.0,35.111,35.1471,35.0839,35.129,12965.0
2019-12-17 14:00:00,38.91,38.97,38.85,38.92,35251.0,35.1381,35.1922,35.0839,35.1471,35251.0
2019-12-17 14:30:00,38.93,39.04,38.92,38.97,21420.0,35.1561,35.2555,35.1471,35.1922,21420.0
2019-12-17 15:00:00,38.96,38.99,38.9,38.92,23645.0,35.1832,35.2103,35.129,35.1471,23645.0
2019-12-17 15:30:00,38.91,39.0,38.86,38.96,154951.0,35.1381,35.2193,35.0929,35.1832,154951.0
2019-12-18 09:30:00,38.99,39.17,38.75,38.75,108151.0,35.2103,35.3729,34.9936,34.9936,108151.0
2019-12-18 10:00:00,38.74,38.88,38.7,38.78,20257.0,34.9845,35.111,34.9484,35.0207,20257.0
2019-12-18 10:30:00,38.76,38.83,38.68,38.83,24582.0,35.0026,35.0658,34.9304,35.0658,24582.0
2019-12-18 11:00:00,38.82,38.99,38.82,38.99,41708.0,35.0568,35.2103,35.0568,35.2103,41708.0
2019-12-18 11:30:00,39.0,39.01,38.89,38.9,17163.0,35.2193,35.2284,35.12,35.129,17163.0
2019-12-18 12:00:00,38.91,38.92,38.87,38.91,13532.0,35.1381,35.1471,35.1019,35.1381,13532.0
2019-12-18 12:30:00,38.92,39.0,38.88,38.98,18359.0,35.1471,35.2193,35.111,35.2013,18359.0
2019-12-18 13:00:00,38.98,38.98,38.92,38.96,20047.0,35.2013,35.2013,35.1471,35.1832,20047.0
2019-12-18 13:30:00,38.96,39.0,38.94,38.95,27831.0,35.1832,35.2193,35.1651,35.1742,27831.0
2019-12-18 14:00:00,38.95,38.99,38.89,38.95,57611.0,35.1742,35.2103,35.12,35.1742,57611.0
2019-12-18 14:30:00,38.96,39.05,38.96,39.04,24373.0,35.1832,35.2645,35.1832,35.2555,24373.0
2019-12-18 15:00:00,39.04,39.09,39.02,39.04,34027.0,35.2555,35.3006,35.2374,35.2555,34027.0
2019-12-18 15:30:00,39.04,39.06,38.95,39.0,167128.0,35.2555,35.2735,35.1742,35.2193,167128.0
2019-12-19 09:30:00,39.99,40.53,39.7,39.95,186708.0,36.1134,36.601,35.8515,36.0772,186708.0
2019-12-19 10:00:00,39.96,40.01,39.7,39.85,132740.0,36.0863,36.1314,35.8515,35.9869,132740.0
2019-12-19 10:30:00,39.86,39.99,39.69,39.73,116225.0,35.996,36.1134,35.8424,35.8786,116225.0
2019-12-19 11:00:00,39.73,40.0,39.73,39.9,147791.0,35.8786,36.1224,35.8786,36.0321,147791.0
2019-12-19 11:30:00,39.91,39.92,39.71,39.73,32017.0,36.0411,36.0501,35.8605,35.8786,32017.0
2019-12-19 12:00:00,39.73,39.89,39.69,39.87,84596.0,35.8786,36.0231,35.8424,36.005,84596.0
2019-12-19 12:30:00,39.88,39.89,39.81,39.85,31493.0,36.014,36.0231,35.9508,35.9869,31493.0
2019-12-19 13:00:00,39.85,39.91,39.83,39.86,34087.0,35.9869,36.0411,35.9689,35.996,34087.0
2019-12-19 13:30:00,39.86,39.89,39.8,39.88,47070.0,35.996,36.0231,35.9418,36.014,47070.0
2019-12-19 14:00:00,39.87,39.99,39.84,39.96,26847.0,36.005,36.1134,35.9779,36.0863,26847.0
2019-12-19 14:30:00,39.96,39.99,39.88,39.96,58949.0,36.0863,36.1134,36.014,36.0863,58949.0
2019-12-19 15:00:00,39.95,39.96,39.8,39.82,78025.0,36.0772,36.0863,35.9418,35.9598,78025.0
2019-12-19 15:30:00,39.83,39.9,39.75,39.85,372671.0,35.9689,36.0321,35.8966,35.9869,372671.0
2019-12-20 09:30:00,40.1,40.49,39.88,40.45,376039.0,36.2127,36.5649,36.014,36.5288,376039.0
2019-12-20 10:00:00,40.46,40.6,40.43,40.52,62728.0,36.5378,36.6642,36.5107,36.592,62728.0
2019-12-20 10:30:00,40.52,40.6,40.38,40.44,31266.0,36.592,36.6642,36.4656,36.5197,31266.0
2019-12-20 11:00:00,40.44,40.44,40.18,40.22,22464.0,36.5197,36.5197,36.2849,36.3211,22464.0
2019-12-20 11:30:00,40.28,40.28,40.15,40.26,18118.0,36.3752,36.3752,36.2579,36.3572,18118.0
2019-12-20 12:00:00,40.24,40.37,40.22,40.37,19836.0,36.3391,36.4565,36.3211,36.4565,19836.0
2019-12-20 12:30:00,40.37,40.42,40.32,40.39,25363.0,36.4565,36.5017,36.4114,36.4746,25363.0
2019-12-20 13:00:00,40.4,40.5,40.4,40.47,33547.0,36.4836,36.5739,36.4836,36.5468,33547.0
2019-12-20 13:30:00,40.48,40.58,40.31,40.57,67630.0,36.5559,36.6462,36.4023,36.6371,67630.0
2019-12-20 14:00:00,40.57,40.58,40.36,40.41,43982.0,36.6371,36.6462,36.4475,36.4926,43982.0
2019-12-20 14:30:00,40.41,40.48,40.4,40.46,73965.0,36.4926,36.5559,36.4836,36.5378,73965.0
2019-12-20 15:00:00,40.47,40.54,40.46,40.51,46432.0,36.5468,36.61,36.5378,36.583,46432.0
2019-12-20 15:30:00,40.51,40.7,40.5,40.64,331266.0,36.583,36.7545,36.5739,36.7003,331266.0
2019-12-23 09:30:00,40.64,40.69,40.22,40.22,44851.0,36.7003,36.7455,36.3211,36.3211,44851.0
2019-12-23 10:00:00,40.22,40.41,40.18,40.35,39704.0,36.3211,36.4926,36.2849,36.4385,39704.0
2019-12-23 10:30:00,40.35,40.54,40.28,40.5,32687.0,36.4385,36.61,36.3752,36.5739,32687.0
2019-12-23 11:00:00,40.51,40.64,40.51,40.58,35402.0,36.583,36.7003,36.583,36.6462,35402.0
2019-12-23 11:30:00,40.58,40.62,40.55,40.56,35582.0,36.6462,36.6823,36.6191,36.6281,35582.0
2019-12-23 12:00:00,40.56,40.67,40.49,40.67,30121.0,36.6281,36.7274,36.5649,36.7274,30121.0
2019-12-23 12:30:00,40.66,40.75,40.65,40.73,28825.0,36.7184,36.7997,36.7094,36.7816,28825.0
2019-12-23 13:00:00,40.73,40.75,40.68,40.71,25374.0,36.7816,36.7997,36.7365,36.7636,25374.0
2019-12-23 13:30:00,40.71,40.74,40.63,40.67,39281.0,36.7636,36.7907,36.6913,36.7274,39281.0
2019-12-23 14:00:00,40.68,40.71,40.64,40.7,32838.0,36.7365,36.7636,36.7003,36.7545,32838.0
2019-12-23 14:30:00,40.7,40.73,40.54,40.54,39554.0,36.7545,36.7816,36.61,36.61,39554.0
2019-12-23 15:00:00,40.55,40.61,40.54,40.61,33073.0,36.6191,36.6733,36.61,36.6733,33073.0
2019-12-23 15:30:00,40.61,40.61,40.43,40.44,145093.0,36.6733,36.6733,36.5107,36.5197,145093.0
2019-12-24 09:30:00,40.48,40.49,40.21,40.3,11531.0,36.5559,36.5649,36.312,36.3933,11531.0
2019-12-24 10:00:00,40.25,40.32,40.16,40.29,16249.0,36.3482,36.4114,36.2669,36.3843,16249.0
2019-12-24 10:30:00,40.29,40.32,40.17,40.18,19719.0,36.3843,36.4114,36.2759,36.2849,19719.0
2019-12-24 11:00:00,40.18,40.28,40.16,40.27,18279.0,36.2849,36.3752,36.2669,36.3662,18279.0
2019-12-24 11:30:00,40.27,40.35,40.25,40.33,16302.0,36.3662,36.4385,36.3482,36.4204,16302.0
2019-12-24 12:00:00,40.33,40.35,40.22,40.26,18214.0,36.4204,36.4385,36.3211,36.3572,18214.0
2019-12-24 12:30:00,40.27,40.34,40.22,40.28,35129.0,36.3662,36.4294,36.3211,36.3752,35129.0
2019-12-26 09:30:00,40.28,40.59,40.19,40.19,12602.0,36.3752,36.6552,36.294,36.294,12602.0
2019-12-26 10:00:00,40.18,40.28,40.14,40.17,9568.0,36.2849,36.3752,36.2488,36.2759,9568.0
2019-12-26 10:30:00,40.18,40.23,40.12,40.13,9655.0,36.2849,36.3301,36.2308,36.2398,9655.0
2019-12-26 11:00:00,40.13,40.18,40.07,40.11,9760.0,36.2398,36.2849,36.1856,36.2217,9760.0
2019-12-26 11:30:00,40.11,40.11,40.06,40.09,9431.0,36.2217,36.2217,36.1766,36.2037,9431.0
2019-12-26 12:00:00,40.1,40.1,40.0,40.07,13445.0,36.2127,36.2127,36.1224,36.1856,13445.0
2019-12-26 12:30:00,40.07,40.12,40.06,40.1,7759.0,36.1856,36.2308,36.1766,36.2127,7759.0
2019-12-26 13:00:00,40.11,40.11,40.06,40.1,5616.0,36.2217,36.2217,36.1766,36.2127,5616.0
2019-12-26 13:30:00,40.1,40.1,40.06,40.08,9606.0,36.2127,36.2127,36.1766,36.1946,9606.0
2019-12-26 14:00:00,40.08,40.16,40.08,40.11,11560.0,36.1946,36.2669,36.1946,36.2217,11560.0
2019-12-26 14:30:00,40.11,40.15,40.08,40.15,10174.0,36.2217,36.2579,36.1946,36.2579,10174.0
2019-12-26 15:00:00,40.14,40.14,40.06,40.12,11787.0,36.2488,36.2488,36.1766,36.2308,11787.0
2019-12-26 15:30:00,40.12,40.26,40.06,40.25,74815.0,36.2308,36.3572,36.1766,36.3482,74815.0
2019-12-27 09:30:00,40.32,40.49,40.17,40.26,12261.0,36.4114,36.5649,36.2759,36.3572,12261.0
2019-12-27 10:00:00,40.22,40.23,40.09,40.21,11840.0,36.3211,36.3301,36.2037,36.312,11840.0
2019-12-27 10:30:00,40.2,40.2,40.12,40.14,10303.0,36.303,36.303,36.2308,36.2488,10303.0
2019-12-27 11:00:00,40.14,40.2,40.04,40.17,15428.0,36.2488,36.303,36.1585,36.2759,15428.0
2019-12-27 11:30:00,40.18,40.28,40.16,40.2,8922.0,36.2849,36.3752,36.2669,36.303,8922.0
2019-12-27 12:00:00,40.2,40.2,40.11,40.14,13446.0,36.303,36.303,36.2217,36.2488,13446.0
2019-12-27 12:30:00,40.14,40.17,40.06,40.14,13343.0,36.2488,36.2759,36.1766,36.2488,13343.0
2019-12-27 13:00:00,40.14,40.16,40.08,40.09,11358.0,36.2488,36.2669,36.1946,36.2037,11358.0
2019-12-27 13:30:00,40.09,40.09,39.99,40.03,21921.0,36.2037,36.2037,36.1134,36.1495,21921.0
2019-12-27 14:00:00,40.02,40.12,40.01,40.1,24355.0,36.1405,36.2308,36.1314,36.2127,24355.0
2019-12-27 14:30:00,40.09,40.11,40.06,40.07,15880.0,36.2037,36.2217,36.1766,36.1856,15880.0
2019-12-27 15:00:00,40.07,40.08,40.03,40.03,21938.0,36.1856,36.1946,36.1495,36.1495,21938.0
2019-12-27 15:30:00,40.03,40.03,39.88,39.94,96697.0,36.1495,36.1495,36.014,36.0682,96697.0
2019-12-30 09:30:00,39.84,39.88,39.72,39.83,15427.0,35.9779,36.014,35.8695,35.9689,15427.0
2019-12-30 10:00:00,39.84,39.86,39.57,39.62,14825.0,35.9779,35.996,35.7341,35.7792,14825.0
2019-12-30 10:30:00,39.62,39.62,39.48,39.55,12150.0,35.7792,35.7792,35.6528,35.716,12150.0
2019-12-30 11:00:00,39.56,39.58,39.49,39.56,15385.0,35.725,35.7431,35.6618,35.725,15385.0
2019-12-30 11:30:00,39.56,39.65,39.53,39.61,14986.0,35.725,35.8063,35.698,35.7702,14986.0
2019-12-30 12:00:00,39.61,39.74,39.59,39.73,16895.0,35.7702,35.8876,35.7521,35.8786,16895.0
2019-12-30 12:30:00,39.73,39.76,39.68,39.68,15810.0,35.8786,35.9057,35.8334,35.8334,15810.0
2019-12-30 13:00:00,39.68,39.69,39.61,39.62,12231.0,35.8334,35.8424,35.7702,35.7792,12231.0
2019-12-30 13:30:00,39.61,39.62,39.52,39.59,17311.0,35.7702,35.7792,35.6889,35.7521,17311.0
2019-12-30 14:00:00,39.59,39.59,39.41,39.45,28398.0,35.7521,35.7521,35.5896,35.6257,28398.0
2019-12-30 14:30:00,39.44,39.48,39.38,39.38,27376.0,35.6167,35.6528,35.5625,35.5625,27376.0
2019-12-30 15:00:00,39.39,39.44,39.35,39.4,60372.0,35.5715,35.6167,35.5354,35.5806,60372.0
2019-12-30 15:30:00,39.4,39.45,39.37,39.41,128712.0,35.5806,35.6257,35.5535,35.5896,128712.0
2019-12-31 09:30:00,39.37,39.64,39.37,39.61,19188.0,35.5535,35.7973,35.5535,35.7702,19188.0
2019-12-31 10:00:00,39.6,39.66,39.56,39.57,14781.0,35.7612,35.8154,35.725,35.7341,14781.0
2019-12-31 10:30:00,39.56,39.6,39.46,39.47,14618.0,35.725,35.7612,35.6347,35.6438,14618.0
2019-12-31 11:00:00,39.47,39.62,39.43,39.61,19575.0,35.6438,35.7792,35.6076,35.7702,19575.0
2019-12-31 11:30:00,39.61,39.69,39.53,39.55,14496.0,35.7702,35.8424,35.698,35.716,14496.0
2019-12-31 12:00:00,39.55,39.6,39.47,39.53,14946.0,35.716,35.7612,35.6438,35.698,14946.0
2019-12-31 12:30:00,39.55,39.59,39.54,39.54,17138.0,35.716,35.7521,35.707,35.707,17138.0
2019-12-31 13:00:00,39.53,39.59,39.51,39.58,15317.0,35.698,35.7521,35.6799,35.7431,15317.0
2019-12-31 13:30:00,39.58,39.72,39.57,39.71,13865.0,35.7431,35.8695,35.7341,35.8605,13865.0
2019-12-31 14:00:00,39.71,39.81,39.69,39.79,19752.0,35.8605,35.9508,35.8424,35.9327,19752.0
2019-12-31 14:30:00,39.78,39.79,39.71,39.75,18607.0,35.9237,35.9327,35.8605,35.8966,18607.0
2019-12-31 15:00:00,39.75,39.89,39.7,39.87,36971.0,35.8966,36.0231,35.8515,36.005,36971.0
2019-12-31 15:30:00,39.88,39.89,39.78,39.83,126280.0,36.014,36.0231,35.9237,35.9689,126280.0
2020-01-02 09:30:00,40.03,40.06,39.63,39.74,27695.0,36.1495,36.1766,35.7883,35.8876,27695.0
2020-01-02 10:00:00,39.71,39.73,39.35,39.35,33562.0,35.8605,35.8786,35.5354,35.5354,33562.0
2020-01-02 10:30:00,39.32,39.39,39.19,39.2,23194.0,35.5083,35.5715,35.3909,35.3999,23194.0
2020-01-02 11:00:00,39.2,39.21,39.08,39.12,34854.0,35.3999,35.409,35.2916,35.3277,34854.0
2020-01-02 11:30:00,39.12,39.19,38.99,38.99,25854.0,35.3277,35.3909,35.2103,35.2103,25854.0
2020-01-02 12:00:00,38.98,39.0,38.9,38.94,19697.0,35.2013,35.2193,35.129,35.1651,19697.0
2020-01-02 12:30:00,38.93,39.0,38.88,38.89,23861.0,35.1561,35.2193,35.111,35.12,23861.0
2020-01-02 13:00:00,38.9,38.9,38.83,38.85,18181.0,35.129,35.129,35.0658,35.0839,18181.0
2020-01-02 13:30:00,38.85,38.87,38.77,38.86,29198.0,35.0839,35.1019,35.0116,35.0929,29198.0
2020-01-02 14:00:00,38.86,38.9,38.76,38.76,46387.0,35.0929,35.129,35.0026,35.0026,46387.0
2020-01-02 14:30:00,38.77,38.77,38.68,38.72,42986.0,35.0116,35.0116,34.9304,34.9665,42986.0
2020-01-02 15:00:00,38.73,38.8,38.68,38.76,63226.0,34.9755,35.0387,34.9304,35.0026,63226.0
2020-01-02 15:30:00,38.76,38.87,38.7,38.87,183028.0,35.0026,35.1019,34.9484,35.1019,183028.0
2020-01-03 09:30:00,38.29,38.53,38.15,38.53,30478.0,34.5782,34.7949,34.4517,34.7949,30478.0
2020-01-03 10:00:00,38.49,38.56,38.32,38.33,23628.0,34.7588,34.822,34.6053,34.6143,23628.0
2020-01-03 10:30:00,38.31,38.42,38.26,38.38,15246.0,34.5962,34.6956,34.5511,34.6594,15246.0
2020-01-03 11:00:00,38.39,38.4,38.24,38.26,24671.0,34.6685,34.6775,34.533,34.5511,24671.0
2020-01-03 11:30:00,38.25,38.42,38.25,38.36,28187.0,34.542,34.6956,34.542,34.6414,28187.0
2020-01-03 12:00:00,38.36,38.43,38.28,38.32,70928.0,34.6414,34.7046,34.5691,34.6053,70928.0
2020-01-03 12:30:00,38.32,38.41,38.28,38.33,61060.0,34.6053,34.6865,34.5691,34.6143,61060.0
2020-01-03 13:00:00,38.33,38.45,38.3,38.32,22580.0,34.6143,34.7226,34.5872,34.6053,22580.0
2020-01-03 13:30:00,38.32,38.37,38.26,38.28,25131.0,34.6053,34.6504,34.5511,34.5691,25131.0
2020-01-03 14:00:00,38.29,38.29,38.13,38.21,28523.0,34.5782,34.5782,34.4337,34.5059,28523.0
2020-01-03 14:30:00,38.21,38.28,38.21,38.24,19671.0,34.5059,34.5691,34.5059,34.533,19671.0
2020-01-03 15:00:00,38.25,38.31,38.23,38.28,42825.0,34.542,34.5962,34.524,34.5691,42825.0
2020-01-03 15:30:00,38.28,38.35,38.19,38.26,207967.0,34.5691,34.6323,34.4879,34.5511,207967.0
2020-01-06 09:30:00,38.1,38.2,37.86,37.89,38499.0,34.4066,34.4969,34.1898,34.2169,38499.0
2020-01-06 10:00:00,37.86,37.93,37.8,37.88,28029.0,34.1898,34.2531,34.1357,34.2079,28029.0
2020-01-06 10:30:00,37.89,38.0,37.85,37.85,24354.0,34.2169,34.3163,34.1808,34.1808,24354.0
2020-01-06 11:00:00,37.85,37.92,37.79,37.86,84642.0,34.1808,34.244,34.1266,34.1898,84642.0
2020-01-06 11:30:00,37.86,38.11,37.85,38.11,26263.0,34.1898,34.4156,34.1808,34.4156,26263.0
2020-01-06 12:00:00,38.1,38.19,38.1,38.16,30939.0,34.4066,34.4879,34.4066,34.4608,30939.0
2020-01-06 12:30:00,38.16,38.17,38.09,38.11,17473.0,34.4608,34.4698,34.3975,34.4156,17473.0
2020-01-06 13:00:00,38.11,38.23,38.11,38.23,19454.0,34.4156,34.524,34.4156,34.524,19454.0
2020-01-06 13:30:00,38.23,38.27,38.18,38.24,36083.0,34.524,34.5601,34.4788,34.533,36083.0
2020-01-06 14:00:00,38.24,38.29,38.22,38.26,28286.0,34.533,34.5782,34.5149,34.5511,28286.0
2020-01-06 14:30:00,38.26,38.26,38.09,38.09,42193.0,34.5511,34.5511,34.3975,34.3975,42193.0
2020-01-06 15:00:00,38.09,38.1,38.02,38.03,43488.0,34.3975,34.4066,34.3343,34.3434,43488.0
2020-01-06 15:30:00,38.03,38.05,37.94,37.97,210671.0,34.3434,34.3614,34.2621,34.2892,210671.0
2020-01-07 09:30:00,37.88,38.38,37.69,37.88,63642.0,34.2079,34.6594,34.0363,34.2079,63642.0
2020-01-07 10:00:00,38.0,38.05,37.93,37.98,20043.0,34.3163,34.3614,34.2531,34.2982,20043.0
2020-01-07 10:30:00,37.98,38.01,37.88,37.98,61529.0,34.2982,34.3253,34.2079,34.2982,61529.0
2020-01-07 11:00:00,37.99,38.0,37.83,37.86,35593.0,34.3072,34.3163,34.1628,34.1898,35593.0
2020-01-07 11:30:00,37.86,37.86,37.68,37.69,26489.0,34.1898,34.1898,34.0273,34.0363,26489.0
2020-01-07 12:00:00,37.68,37.73,37.66,37.7,12190.0,34.0273,34.0724,34.0092,34.0454,12190.0
2020-01-07 12:30:00,37.7,37.72,37.64,37.69,51313.0,34.0454,34.0634,33.9912,34.0363,51313.0
2020-01-07 13:00:00,37.7,37.79,37.7,37.72,20901.0,34.0454,34.1266,34.0454,34.0634,20901.0
2020-01-07 13:30:00,37.72,37.8,37.7,37.77,17356.0,34.0634,34.1357,34.0454,34.1086,17356.0
2020-01-07 14:00:00,37.78,37.83,37.71,37.73,29930.0,34.1176,34.1628,34.0544,34.0724,29930.0
2020-01-07 14:30:00,37.73,37.74,37.63,37.71,48083.0,34.0724,34.0815,33.9821,34.0544,48083.0
2020-01-07 15:00:00,37.71,37.75,37.67,37.73,59816.0,34.0544,34.0905,34.0183,34.0724,59816.0
2020-01-07 15:30:00,37.73,37.76,37.51,37.52,328445.0,34.0724,34.0995,33.8738,33.8828,328445.0
2020-01-08 09:30:00,37.52,37.62,37.27,37.51,31906.0,33.8828,33.9731,33.657,33.8738,31906.0
2020-01-08 10:00:00,37.45,37.63,37.38,37.39,36933.0,33.8196,33.9821,33.7564,33.7654,36933.0
2020-01-08 10:30:00,37.37,37.46,37.24,37.25,35986.0,33.7473,33.8286,33.6299,33.639,35986.0
2020-01-08 11:00:00,37.25,37.38,37.22,37.37,33343.0,33.639,33.7564,33.6119,33.7473,33343.0
2020-01-08 11:30:00,37.35,37.62,37.33,37.57,31631.0,33.7293,33.9731,33.7112,33.928,31631.0
2020-01-08 12:00:00,37.57,37.65,37.54,37.6,36165.0,33.928,34.0002,33.9009,33.955,36165.0
2020-01-08 12:30:00,37.61,37.7,37.59,37.63,32520.0,33.9641,34.0454,33.946,33.9821,32520.0
2020-01-08 13:00:00,37.62,37.64,37.56,37.63,36435.0,33.9731,33.9912,33.9189,33.9821,36435.0
2020-01-08 13:30:00,37.62,37.63,37.55,37.57,38273.0,33.9731,33.9821,33.9099,33.928,38273.0
2020-01-08 14:00:00,37.57,37.62,37.56,37.62,44642.0,33.928,33.9731,33.9189,33.9731,44642.0
2020-01-08 14:30:00,37.62,37.77,37.6,37.75,33363.0,33.9731,34.1086,33.955,34.0905,33363.0
2020-01-08 15:00:00,37.75,37.99,37.74,37.97,75053.0,34.0905,34.3072,34.0815,34.2892,75053.0
2020-01-08 15:30:00,37.97,38.01,37.87,37.95,299411.0,34.2892,34.3253,34.1989,34.2711,299411.0
2020-01-09 09:30:00,38.08,38.25,37.95,38.21,19826.0,34.3885,34.542,34.2711,34.5059,19826.0
2020-01-09 10:00:00,38.23,38.3,38.14,38.3,21150.0,34.524,34.5872,34.4427,34.5872,21150.0
2020-01-09 10:30:00,38.33,38.63,38.3,38.63,43530.0,34.6143,34.8852,34.5872,34.8852,43530.0
2020-01-09 11:00:00,38.62,38.68,38.48,38.5,20729.0,34.8762,34.9304,34.7497,34.7678,20729.0
2020-01-09 11:30:00,38.48,38.54,38.41,38.45,22816.0,34.7497,34.8039,34.6865,34.7226,22816.0
2020-01-09 12:00:00,38.47,38.55,38.44,38.52,22294.0,34.7407,34.813,34.7136,34.7859,22294.0
2020-01-09 12:30:00,38.53,38.66,38.52,38.62,23516.0,34.7949,34.9123,34.7859,34.8762,23516.0
2020-01-09 13:00:00,38.63,38.64,38.56,38.57,16617.0,34.8852,34.8942,34.822,34.831,16617.0
2020-01-09 13:30:00,38.57,38.62,38.47,38.48,42447.0,34.831,34.8762,34.7407,34.7497,42447.0
2020-01-09 14:00:00,38.48,38.51,38.17,38.18,31108.0,34.7497,34.7768,34.4698,34.4788,31108.0
2020-01-09 14:30:00,38.18,38.26,38.14,38.16,28144.0,34.4788,34.5511,34.4427,34.4608,28144.0
2020-01-09 15:00:00,38.16,38.22,38.11,38.2,37539.0,34.4608,34.5149,34.4156,34.4969,37539.0
2020-01-09 15:30:00,38.21,38.34,38.19,38.31,183498.0,34.5059,34.6233,34.4879,34.5962,183498.0
2020-01-10 09:30:00,38.32,38.37,38.04,38.2,24010.0,34.6053,34.6504,34.3524,34.4969,24010.0
2020-01-10 10:00:00,38.17,38.39,38.14,38.35,67688.0,34.4698,34.6685,34.4427,34.6323,67688.0
2020-01-10 10:30:00,38.35,38.57,38.32,38.55,19498.0,34.6323,34.831,34.6053,34.813,19498.0
2020-01-10 11:00:00,38.54,38.56,38.43,38.53,37559.0,34.8039,34.822,34.7046,34.7949,37559.0
2020-01-10 11:30:00,38.53,38.63,38.46,38.62,36006.0,34.7949,34.8852,34.7317,34.8762,36006.0
2020-01-10 12:00:00,38.62,38.63,38.54,38.63,9310.0,34.8762,34.8852,34.8039,34.8852,9310.0
2020-01-10 12:30:00,38.62,38.62,38.51,38.51,10433.0,34.8762,34.8762,34.7768,34.7768,10433.0
2020-01-10 13:00:00,38.52,38.59,38.51,38.59,12046.0,34.7859,34.8491,34.7768,34.8491,12046.0
2020-01-10 13:30:00,38.6,38.61,38.54,38.58,19959.0,34.8581,34.8671,34.8039,34.84,19959.0
2020-01-10 14:00:00,38.58,38.61,38.53,38.53,18984.0,34.84,34.8671,34.7949,34.7949,18984.0
2020-01-10 14:30:00,38.53,38.57,38.5,38.55,22631.0,34.7949,34.831,34.7678,34.813,22631.0
2020-01-10 15:00:00,38.55,38.55,38.48,38.5,30994.0,34.813,34.813,34.7497,34.7678,30994.0
2020-01-10 15:30:00,38.5,38.59,38.45,38.48,177605.0,34.7678,34.8491,34.7226,34.7497,177605.0
2020-01-13 09:30:00,38.11,38.25,37.99,38.09,37236.0,34.4156,34.542,34.3072,34.3975,37236.0
2020-01-13 10:00:00,38.07,38.15,38.0,38.12,16811.0,34.3795,34.4517,34.3163,34.4246,16811.0
2020-01-13 10:30:00,38.13,38.23,38.08,38.21,35754.0,34.4337,34.524,34.3885,34.5059,35754.0
2020-01-13 11:00:00,38.21,38.33,38.18,38.33,141230.0,34.5059,34.6143,34.4788,34.6143,141230.0
2020-01-13 11:30:00,38.33,38.41,38.29,38.31,19023.0,34.6143,34.6865,34.5782,34.5962,19023.0
2020-01-13 12:00:00,38.31,38.41,38.31,38.39,20542.0,34.5962,34.6865,34.5962,34.6685,20542.0
2020-01-13 12:30:00,38.39,38.43,38.16,38.34,76281.0,34.6685,34.7046,34.4608,34.6233,76281.0
2020-01-13 13:00:00,38.34,38.53,38.3,38.53,21925.0,34.6233,34.7949,34.5872,34.7949,21925.0
2020-01-13 13:30:00,38.52,38.69,38.52,38.64,19699.0,34.7859,34.9394,34.7859,34.8942,19699.0
2020-01-13 14:00:00,38.66,38.74,38.65,38.74,20744.0,34.9123,34.9845,34.9033,34.9845,20744.0
2020-01-13 14:30:00,38.74,38.75,38.65,38.73,29502.0,34.9845,34.9936,34.9033,34.9755,29502.0
2020-01-13 15:00:00,38.74,38.77,38.66,38.68,46849.0,34.9845,35.0116,34.9123,34.9304,46849.0
2020-01-13 15:30:00,38.69,38.72,38.61,38.65,156931.0,34.9394,34.9665,34.8671,34.9033,156931.0
2020-01-14 09:30:00,38.59,38.71,38.47,38.47,15762.0,34.8491,34.9574,34.7407,34.7407,15762.0
2020-01-14 10:00:00,38.51,38.68,38.49,38.54,29273.0,34.7768,34.9304,34.7588,34.8039,29273.0
2020-01-14 10:30:00,38.54,38.7,38.54,38.67,29139.0,34.8039,34.9484,34.8039,34.9213,29139.0
2020-01-14 11:00:00,38.68,38.77,38.65,38.7,32629.0,34.9304,35.0116,34.9033,34.9484,32629.0
2020-01-14 11:30:00,38.7,38.77,38.68,38.68,17237.0,34.9484,35.0116,34.9304,34.9304,17237.0
2020-01-14 12:00:00,38.7,38.7,38.61,38.64,16141.0,34.9484,34.9484,34.8671,34.8942,16141.0
2020-01-14 12:30:00,38.65,38.65,38.61,38.62,15203.0,34.9033,34.9033,34.8671,34.8762,15203.0
2020-01-14 13:00:00,38.62,38.63,38.57,38.57,20757.0,34.8762,34.8852,34.831,34.831,20757.0
2020-01-14 13:30:00,38.57,38.59,38.42,38.46,21264.0,34.831,34.8491,34.6956,34.7317,21264.0
2020-01-14 14:00:00,38.47,38.47,38.39,38.43,14439.0,34.7407,34.7407,34.6685,34.7046,14439.0
2020-01-14 14:30:00,38.42,38.5,38.41,38.45,21586.0,34.6956,34.7678,34.6865,34.7226,21586.0
2020-01-14 15:00:00,38.46,38.48,38.41,38.43,36247.0,34.7317,34.7497,34.6865,34.7046,36247.0
2020-01-14 15:30:00,38.44,38.52,38.37,38.51,158838.0,34.7136,34.7859,34.6504,34.7768,158838.0
2020-01-15 09:30:00,38.43,38.77,38.41,38.61,21587.0,34.7046,35.0116,34.6865,34.8671,21587.0
2020-01-15 10:00:00,38.61,38.68,38.55,38.59,13792.0,34.8671,34.9304,34.813,34.8491,13792.0
2020-01-15 10:30:00,38.6,38.71,38.56,38.6,17582.0,34.8581,34.9574,34.822,34.8581,17582.0
2020-01-15 11:00:00,38.61,38.92,38.6,38.89,39834.0,34.8671,35.1471,34.8581,35.12,39834.0
2020-01-15 11:30:00,38.91,39.0,38.9,38.94,13792.0,35.1381,35.2193,35.129,35.1651,13792.0
2020-01-15 12:00:00,38.92,38.97,38.88,38.95,20466.0,35.1471,35.1922,35.111,35.1742,20466.0
2020-01-15 12:30:00,38.95,38.97,38.84,38.85,9720.0,35.1742,35.1922,35.0748,35.0839,9720.0
2020-01-15 13:00:00,38.86,38.89,38.82,38.87,16303.0,35.0929,35.12,35.0568,35.1019,16303.0
2020-01-15 13:30:00,38.89,38.94,38.84,38.86,19283.0,35.12,35.1651,35.0748,35.0929,19283.0
2020-01-15 14:00:00,38.87,38.97,38.85,38.96,15965.0,35.1019,35.1922,35.0839,35.1832,15965.0
2020-01-15 14:30:00,38.95,39.01,38.89,38.89,31148.0,35.1742,35.2284,35.12,35.12,31148.0
2020-01-15 15:00:00,38.88,38.9,38.79,38.85,30672.0,35.111,35.129,35.0297,35.0839,30672.0
2020-01-15 15:30:00,38.84,39.01,38.77,38.97,116467.0,35.0748,35.2284,35.0116,35.1922,116467.0
2020-01-16 09:30:00,39.26,39.74,38.96,39.71,41265.0,35.4541,35.8876,35.1832,35.8605,41265.0
2020-01-16 10:00:00,39.74,39.75,39.55,39.61,33417.0,35.8876,35.8966,35.716,35.7702,33417.0
2020-01-16 10:30:00,39.61,39.64,39.45,39.61,25556.0,35.7702,35.7973,35.6257,35.7702,25556.0
2020-01-16 11:00:00,39.62,39.7,39.58,39.62,21886.0,35.7792,35.8515,35.7431,35.7792,21886.0
2020-01-16 11:30:00,39.61,39.68,39.59,39.66,20751.0,35.7702,35.8334,35.7521,35.8154,20751.0
2020-01-16 12:00:00,39.66,39.71,39.62,39.64,15875.0,35.8154,35.8605,35.7792,35.7973,15875.0
2020-01-16 12:30:00,39.65,39.8,39.64,39.77,22357.0,35.8063,35.9418,35.7973,35.9147,22357.0
2020-01-16 13:00:00,39.78,39.84,39.73,39.73,20126.0,35.9237,35.9779,35.8786,35.8786,20126.0
2020-01-16 13:30:00,39.73,39.75,39.65,39.69,21295.0,35.8786,35.8966,35.8063,35.8424,21295.0
2020-01-16 14:00:00,39.68,39.7,39.6,39.61,19956.0,35.8334,35.8515,35.7612,35.7702,19956.0
2020-01-16 14:30:00,39.61,39.62,39.55,39.55,17576.0,35.7702,35.7792,35.716,35.716,17576.0
2020-01-16 15:00:00,39.55,39.62,39.52,39.62,25433.0,35.716,35.7792,35.6889,35.7792,25433.0
2020-01-16 15:30:00,39.62,39.76,39.61,39.74,91242.0,35.7792,35.9057,35.7702,35.8876,91242.0
2020-01-17 09:30:00,39.85,39.99,39.74,39.8,103114.0,35.9869,36.1134,35.8876,35.9418,103114.0
2020-01-17 10:00:00,39.8,39.83,39.45,39.51,48737.0,35.9418,35.9689,35.6257,35.6799,48737.0
2020-01-17 10:30:00,39.52,39.58,39.4,39.46,21886.0,35.6889,35.7431,35.5806,35.6347,21886.0
2020-01-17 11:00:00,39.47,39.5,39.34,39.47,19856.0,35.6438,35.6709,35.5264,35.6438,19856.0
2020-01-17 11:30:00,39.48,39.52,39.43,39.51,17207.0,35.6528,35.6889,35.6076,35.6799,17207.0
2020-01-17 12:00:00,39.51,39.56,39.43,39.45,16543.0,35.6799,35.725,35.6076,35.6257,16543.0
2020-01-17 12:30:00,39.46,39.47,39.38,39.45,18003.0,35.6347,35.6438,35.5625,35.6257,18003.0
2020-01-17 13:00:00,39.45,39.59,39.44,39.46,11643.0,35.6257,35.7521,35.6167,35.6347,11643.0
2020-01-17 13:30:00,39.47,39.5,39.38,39.4,12558.0,35.6438,35.6709,35.5625,35.5806,12558.0
2020-01-17 14:00:00,39.41,39.42,39.31,39.33,13053.0,35.5896,35.5986,35.4993,35.5173,13053.0
2020-01-17 14:30:00,39.32,39.46,39.32,39.41,68158.0,35.5083,35.6347,35.5083,35.5896,68158.0
2020-01-17 15:00:00,39.4,39.41,39.19,39.2,74806.0,35.5806,35.5896,35.3909,35.3999,74806.0
2020-01-17 15:30:00,39.19,39.29,39.11,39.28,172723.0,35.3909,35.4812,35.3187,35.4722,172723.0
2020-01-21 09:30:00,38.91,38.91,38.47,38.64,61710.0,35.1381,35.1381,34.7407,34.8942,61710.0
2020-01-21 10:00:00,38.65,38.67,38.23,38.29,63782.0,34.9033,34.9213,34.524,34.5782,63782.0
2020-01-21 10:30:00,38.3,38.36,38.04,38.21,46505.0,34.5872,34.6414,34.3524,34.5059,46505.0
2020-01-21 11:00:00,38.22,38.25,38.07,38.11,19472.0,34.5149,34.542,34.3795,34.4156,19472.0
2020-01-21 11:30:00,38.12,38.35,37.96,38.33,70022.0,34.4246,34.6323,34.2801,34.6143,70022.0
2020-01-21 12:00:00,38.33,38.65,38.32,38.65,33067.0,34.6143,34.9033,34.6053,34.9033,33067.0
2020-01-21 12:30:00,38.64,38.74,38.6,38.63,18594.0,34.8942,34.9845,34.8581,34.8852,18594.0
2020-01-21 13:00:00,38.64,38.65,38.45,38.58,37628.0,34.8942,34.9033,34.7226,34.84,37628.0
2020-01-21 13:30:00,38.61,38.63,38.47,38.55,97093.0,34.8671,34.8852,34.7407,34.813,97093.0
2020-01-21 14:00:00,38.58,38.67,38.57,38.63,33576.0,34.84,34.9213,34.831,34.8852,33576.0
2020-01-21 14:30:00,38.62,38.71,38.59,38.68,33136.0,34.8762,34.9574,34.8491,34.9304,33136.0
2020-01-21 15:00:00,38.68,38.76,38.66,38.69,35266.0,34.9304,35.0026,34.9123,34.9394,35266.0
2020-01-21 15:30:00,38.69,38.72,38.47,38.57,135657.0,34.9394,34.9665,34.7407,34.831,135657.0
2020-01-22 09:30:00,38.68,38.87,38.53,38.81,21784.0,34.9304,35.1019,34.7949,35.0478,21784.0
2020-01-22 10:00:00,38.88,38.97,38.81,38.87,17953.0,35.111,35.1922,35.0478,35.1019,17953.0
2020-01-22 10:30:00,38.85,38.96,38.82,38.83,31558.0,35.0839,35.1832,35.0568,35.0658,31558.0
2020-01-22 11:00:00,38.81,38.89,38.75,38.88,25304.0,35.0478,35.12,34.9936,35.111,25304.0
2020-01-22 11:30:00,38.89,38.96,38.81,38.91,27567.0,35.12,35.1832,35.0478,35.1381,27567.0
2020-01-22 12:00:00,38.91,38.93,38.82,38.84,25178.0,35.1381,35.1561,35.0568,35.0748,25178.0
2020-01-22 12:30:00,38.86,38.93,38.86,38.87,12212.0,35.0929,35.1561,35.0929,35.1019,12212.0
2020-01-22 13:00:00,38.88,38.9,38.82,38.86,17509.0,35.111,35.129,35.0568,35.0929,17509.0
2020-01-22 13:30:00,38.87,38.93,38.73,38.73,19214.0,35.1019,35.1561,34.9755,34.9755,19214.0
2020-01-22 14:00:00,38.73,38.75,38.58,38.61,21424.0,34.9755,34.9936,34.84,34.8671,21424.0
2020-01-22 14:30:00,38.6,38.63,38.54,38.56,18162.0,34.8581,34.8852,34.8039,34.822,18162.0
2020-01-22 15:00:00,38.56,38.56,38.4,38.4,37193.0,34.822,34.822,34.6775,34.6775,37193.0
2020-01-22 15:30:00,38.4,38.45,38.28,38.29,245586.0,34.6775,34.7226,34.5691,34.5782,245586.0
2020-01-23 09:30:00,38.15,38.2,37.75,37.88,110470.0,34.4517,34.4969,34.0905,34.2079,110470.0
2020-01-23 10:00:00,37.87,37.97,37.77,37.9,20059.0,34.1989,34.2892,34.1086,34.226,20059.0
2020-01-23 10:30:00,37.9,38.05,37.89,38.05,29997.0,34.226,34.3614,34.2169,34.3614,29997.0
2020-01-23 11:00:00,38.05,38.08,37.87,37.87,18227.0,34.3614,34.3885,34.1989,34.1989,18227.0
2020-01-23 11:30:00,37.88,38.0,37.86,37.95,16415.0,34.2079,34.3163,34.1898,34.2711,16415.0
2020-01-23 12:00:00,37.96,38.05,37.94,38.02,14620.0,34.2801,34.3614,34.2621,34.3343,14620.0
2020-01-23 12:30:00,38.03,38.04,37.97,38.0,26484.0,34.3434,34.3524,34.2892,34.3163,26484.0
2020-01-23 13:00:00,38.01,38.14,37.99,38.12,23137.0,34.3253,34.4427,34.3072,34.4246,23137.0
2020-01-23 13:30:00,38.12,38.22,38.08,38.19,23950.0,34.4246,34.5149,34.3885,34.4879,23950.0
2020-01-23 14:00:00,38.19,38.36,38.19,38.33,19768.0,34.4879,34.6414,34.4879,34.6143,19768.0
2020-01-23 14:30:00,38.34,38.37,38.28,38.34,26434.0,34.6233,34.6504,34.5691,34.6233,26434.0
2020-01-23 15:00:00,38.34,38.34,38.23,38.29,41029.0,34.6233,34.6233,34.524,34.5782,41029.0
2020-01-23 15:30:00,38.29,38.29,38.05,38.08,224467.0,34.5782,34.5782,34.3614,34.3885,224467.0
2020-01-24 09:30:00,38.07,38.22,38.0,38.11,22096.0,34.3795,34.5149,34.3163,34.4156,22096.0
2020-01-24 10:00:00,38.12,38.12,37.85,37.88,26274.0,34.4246,34.4246,34.1808,34.2079,26274.0
2020-01-24 10:30:00,37.86,37.95,37.58,37.67,22556.0,34.1898,34.2711,33.937,34.0183,22556.0
2020-01-24 11:00:00,37.66,37.71,37.54,37.58,28886.0,34.0092,34.0544,33.9009,33.937,28886.0
2020-01-24 11:30:00,37.6,37.6,37.4,37.45,28294.0,33.955,33.955,33.7744,33.8196,28294.0
2020-01-24 12:00:00,37.43,37.43,37.16,37.21,47749.0,33.8015,33.8015,33.5577,33.6029,47749.0
2020-01-24 12:30:00,37.22,37.3,37.18,37.22,28910.0,33.6119,33.6841,33.5758,33.6119,28910.0
2020-01-24 13:00:00,37.21,37.21,37.02,37.02,25097.0,33.6029,33.6029,33.4313,33.4313,25097.0
2020-01-24 13:30:00,37.03,37.07,36.99,37.01,30211.0,33.4403,33.4764,33.4042,33.4222,30211.0
2020-01-24 14:00:00,37.01,37.04,36.88,36.88,28540.0,33.4222,33.4493,33.3048,33.3048,28540.0
2020-01-24 14:30:00,36.89,36.98,36.78,36.88,57055.0,33.3139,33.3952,33.2145,33.3048,57055.0
2020-01-24 15:00:00,36.88,37.0,36.88,36.97,46457.0,33.3048,33.4132,33.3048,33.3861,46457.0
2020-01-24 15:30:00,36.97,37.07,36.89,37.03,125381.0,33.3861,33.4764,33.3139,33.4403,125381.0
2020-01-27 09:30:00,36.48,36.71,36.3,36.7,24871.0,32.9436,33.1513,32.7811,33.1423,24871.0
2020-01-27 10:00:00,36.67,36.81,36.56,36.79,23258.0,33.1152,33.2416,33.0159,33.2236,23258.0
2020-01-27 10:30:00,36.81,36.88,36.75,36.82,18748.0,33.2416,33.3048,33.1874,33.2507,18748.0
2020-01-27 11:00:00,36.82,37.07,36.73,37.05,41085.0,33.2507,33.4764,33.1694,33.4584,41085.0
2020-01-27 11:30:00,37.05,37.39,37.02,37.32,45688.0,33.4584,33.7654,33.4313,33.7022,45688.0
2020-01-27 12:00:00,37.32,37.33,37.02,37.02,118419.0,33.7022,33.7112,33.4313,33.4313,118419.0
2020-01-27 12:30:00,37.03,37.14,36.97,37.03,29804.0,33.4403,33.5396,33.3861,33.4403,29804.0
2020-01-27 13:00:00,37.04,37.17,37.01,37.15,25165.0,33.4493,33.5667,33.4222,33.5487,25165.0
2020-01-27 13:30:00,37.14,37.14,37.03,37.08,22830.0,33.5396,33.5396,33.4403,33.4855,22830.0
2020-01-27 14:00:00,37.08,37.18,37.04,37.16,25098.0,33.4855,33.5758,33.4493,33.5577,25098.0
2020-01-27 14:30:00,37.16,37.19,37.01,37.03,38095.0,33.5577,33.5848,33.4222,33.4403,38095.0
2020-01-27 15:00:00,37.02,37.04,36.96,37.02,44367.0,33.4313,33.4493,33.3771,33.4313,44367.0
2020-01-27 15:30:00,37.02,37.08,36.94,36.95,178477.0,33.4313,33.4855,33.359,33.3681,178477.0
2020-01-28 09:30:00,37.2,37.21,36.73,36.86,12151.0,33.5938,33.6029,33.1694,33.2868,12151.0
2020-01-28 10:00:00,36.93,36.96,36.77,36.85,22540.0,33.35,33.3771,33.2055,33.2778,22540.0
2020-01-28 10:30:00,36.84,36.89,36.68,36.75,74378.0,33.2687,33.3139,33.1242,33.1874,74378.0
2020-01-28 11:00:00,36.77,36.83,36.73,36.79,23597.0,33.2055,33.2597,33.1694,33.2236,23597.0
2020-01-28 11:30:00,36.79,36.8,36.67,36.71,18650.0,33.2236,33.2326,33.1152,33.1513,18650.0
2020-01-28 12:00:00,36.71,36.82,36.64,36.81,20994.0,33.1513,33.2507,33.0881,33.2416,20994.0
2020-01-28 12:30:00,36.81,36.9,36.75,36.9,19474.0,33.2416,33.3229,33.1874,33.3229,19474.0
2020-01-28 13:00:00,36.9,36.9,36.8,36.8,12149.0,33.3229,33.3229,33.2326,33.2326,12149.0
2020-01-28 13:30:00,36.8,36.84,36.73,36.84,11897.0,33.2326,33.2687,33.1694,33.2687,11897.0
2020-01-28 14:00:00,36.84,37.12,36.8,37.06,110020.0,33.2687,33.5216,33.2326,33.4674,110020.0
2020-01-28 14:30:00,37.07,37.21,37.06,37.12,198582.0,33.4764,33.6029,33.4674,33.5216,198582.0
2020-01-28 15:00:00,37.12,37.13,37.0,37.01,34873.0,33.5216,33.5306,33.4132,33.4222,34873.0
2020-01-28 15:30:00,37.01,37.09,36.87,36.9,131176.0,33.4222,33.4945,33.2958,33.3229,131176.0
2020-01-29 09:30:00,37.05,37.21,36.86,37.0,26841.0,33.4584,33.6029,33.2868,33.4132,26841.0
2020-01-29 10:00:00,37.03,37.05,36.89,36.98,21667.0,33.4403,33.4584,33.3139,33.3952,21667.0
2020-01-29 10:30:00,36.98,37.09,36.88,37.09,28839.0,33.3952,33.4945,33.3048,33.4945,28839.0
2020-01-29 11:00:00,37.08,37.14,36.98,37.02,37093.0,33.4855,33.5396,33.3952,33.4313,37093.0
2020-01-29 11:30:00,37.02,37.03,36.85,36.87,20228.0,33.4313,33.4403,33.2778,33.2958,20228.0
2020-01-29 12:00:00,36.86,37.0,36.84,37.0,198286.0,33.2868,33.4132,33.2687,33.4132,198286.0
2020-01-29 12:30:00,37.0,37.0,36.83,36.84,25121.0,33.4132,33.4132,33.2597,33.2687,25121.0
2020-01-29 13:00:00,36.84,36.85,36.8,36.82,23932.0,33.2687,33.2778,33.2326,33.2507,23932.0
2020-01-29 13:30:00,36.84,36.98,36.81,36.95,103552.0,33.2687,33.3952,33.2416,33.3681,103552.0
2020-01-29 14:00:00,36.97,37.1,36.94,37.02,22662.0,33.3861,33.5035,33.359,33.4313,22662.0
2020-01-29 14:30:00,37.02,37.02,36.86,36.9,31093.0,33.4313,33.4313,33.2868,33.3229,31093.0
2020-01-29 15:00:00,36.9,36.93,36.7,36.79,31917.0,33.3229,33.35,33.1423,33.2236,31917.0
2020-01-29 15:30:00,36.79,37.0,36.79,36.92,188393.0,33.2236,33.4132,33.2236,33.341,188393.0
2020-01-30 09:30:00,36.58,36.79,36.45,36.48,40725.0,33.0339,33.2236,32.9165,32.9436,40725.0
2020-01-30 10:00:00,36.5,36.55,36.01,36.08,30716.0,32.9617,33.0068,32.5192,32.5824,30716.0
2020-01-30 10:30:00,36.06,36.29,35.96,36.29,34255.0,32.5643,32.772,32.474,32.772,34255.0
2020-01-30 11:00:00,36.27,36.44,36.2,36.42,25863.0,32.754,32.9075,32.6908,32.8894,25863.0
2020-01-30 11:30:00,36.44,36.63,36.43,36.57,14879.0,32.9075,33.0791,32.8985,33.0249,14879.0
2020-01-30 12:00:00,36.58,36.58,36.38,36.4,24645.0,33.0339,33.0339,32.8533,32.8714,24645.0
2020-01-30 12:30:00,36.4,36.43,36.28,36.28,13260.0,32.8714,32.8985,32.763,32.763,13260.0
2020-01-30 13:00:00,36.27,36.33,36.24,36.33,14089.0,32.754,32.8082,32.7269,32.8082,14089.0
2020-01-30 13:30:00,36.35,36.48,36.28,36.48,25936.0,32.8262,32.9436,32.763,32.9436,25936.0
2020-01-30 14:00:00,36.48,36.49,36.38,36.38,24509.0,32.9436,32.9527,32.8533,32.8533,24509.0
2020-01-30 14:30:00,36.39,36.49,36.33,36.48,40940.0,32.8623,32.9527,32.8082,32.9436,40940.0
2020-01-30 15:00:00,36.49,36.69,36.49,36.66,29091.0,32.9527,33.1333,32.9527,33.1062,29091.0
2020-01-30 15:30:00,36.68,36.81,36.65,36.68,130805.0,33.1242,33.2416,33.0971,33.1242,130805.0
2020-01-31 09:30:00,36.4,36.43,35.97,35.97,36111.0,32.8714,32.8985,32.4831,32.4831,36111.0
2020-01-31 10:00:00,36.0,36.01,35.76,35.77,45861.0,32.5102,32.5192,32.2934,32.3024,45861.0
2020-01-31 10:30:00,35.76,35.8,35.59,35.62,26002.0,32.2934,32.3295,32.1399,32.167,26002.0
2020-01-31 11:00:00,35.62,35.63,35.48,35.49,23059.0,32.167,32.176,32.0406,32.0496,23059.0
2020-01-31 11:30:00,35.51,35.75,35.46,35.75,47395.0,32.0677,32.2844,32.0225,32.2844,47395.0
2020-01-31 12:00:00,35.75,35.8,35.69,35.74,32941.0,32.2844,32.3295,32.2302,32.2754,32941.0
2020-01-31 12:30:00,35.73,35.74,35.55,35.67,42463.0,32.2663,32.2754,32.1038,32.2121,42463.0
2020-01-31 13:00:00,35.67,35.71,35.53,35.58,36210.0,32.2121,32.2483,32.0857,32.1309,36210.0
2020-01-31 13:30:00,35.56,35.64,35.49,35.62,37644.0,32.1128,32.1851,32.0496,32.167,37644.0
2020-01-31 14:00:00,35.65,35.78,35.64,35.66,24279.0,32.1941,32.3115,32.1851,32.2031,24279.0
2020-01-31 14:30:00,35.65,35.71,35.51,35.55,35627.0,32.1941,32.2483,32.0677,32.1038,35627.0
2020-01-31 15:00:00,35.56,35.63,35.49,35.51,50016.0,32.1128,32.176,32.0496,32.0677,50016.0
2020-01-31 15:30:00,35.51,35.59,35.43,35.5,290110.0,32.0677,32.1399,31.9954,32.0586,290110.0
2020-02-03 09:30:00,35.71,36.08,35.69,35.72,48239.0,32.2483,32.5824,32.2302,32.2573,48239.0
2020-02-03 10:00:00,35.77,35.87,35.68,35.78,45627.0,32.3024,32.3928,32.2212,32.3115,45627.0
2020-02-03 10:30:00,35.78,36.02,35.76,35.83,38671.0,32.3115,32.5282,32.2934,32.3566,38671.0
2020-02-03 11:00:00,35.83,35.92,35.8,35.87,43200.0,32.3566,32.4379,32.3295,32.3928,43200.0
2020-02-03 11:30:00,35.87,35.95,35.78,35.83,23321.0,32.3928,32.465,32.3115,32.3566,23321.0
2020-02-03 12:00:00,35.82,35.94,35.81,35.93,25514.0,32.3476,32.456,32.3386,32.4469,25514.0
2020-02-03 12:30:00,35.92,36.0,35.87,36.0,27549.0,32.4379,32.5102,32.3928,32.5102,27549.0
2020-02-03 13:00:00,36.0,36.06,35.91,35.91,31739.0,32.5102,32.5643,32.4289,32.4289,31739.0
2020-02-03 13:30:00,35.91,35.98,35.89,35.98,25946.0,32.4289,32.4921,32.4108,32.4921,25946.0
2020-02-03 14:00:00,35.99,35.99,35.81,35.87,35350.0,32.5011,32.5011,32.3386,32.3928,35350.0
2020-02-03 14:30:00,35.89,36.21,35.88,36.19,49346.0,32.4108,32.6998,32.4018,32.6817,49346.0
2020-02-03 15:00:00,36.19,36.29,36.18,36.27,62546.0,32.6817,32.772,32.6727,32.754,62546.0
2020-02-03 15:30:00,36.27,36.29,36.04,36.19,216241.0,32.754,32.772,32.5463,32.6817,216241.0
2020-02-04 09:30:00,36.54,36.71,36.17,36.26,42762.0,32.9978,33.1513,32.6637,32.7449,42762.0
2020-02-04 10:00:00,36.28,36.33,35.94,36.17,47674.0,32.763,32.8082,32.456,32.6637,47674.0
2020-02-04 10:30:00,36.17,36.37,36.16,36.23,25076.0,32.6637,32.8443,32.6546,32.7179,25076.0
2020-02-04 11:00:00,36.22,36.24,36.05,36.21,35231.0,32.7088,32.7269,32.5553,32.6998,35231.0
2020-02-04 11:30:00,36.22,36.22,36.03,36.12,21320.0,32.7088,32.7088,32.5372,32.6185,21320.0
2020-02-04 12:00:00,36.12,36.19,36.08,36.16,27270.0,32.6185,32.6817,32.5824,32.6546,27270.0
2020-02-04 12:30:00,36.16,36.31,36.16,36.28,26816.0,32.6546,32.7901,32.6546,32.763,26816.0
2020-02-04 13:00:00,36.29,36.29,36.18,36.24,26359.0,32.772,32.772,32.6727,32.7269,26359.0
2020-02-04 13:30:00,36.24,36.25,36.17,36.23,34978.0,32.7269,32.7359,32.6637,32.7179,34978.0
2020-02-04 14:00:00,36.23,36.31,36.23,36.28,47002.0,32.7179,32.7901,32.7179,32.763,47002.0
2020-02-04 14:30:00,36.27,36.56,36.27,36.55,39612.0,32.754,33.0159,32.754,33.0068,39612.0
2020-02-04 15:00:00,36.55,36.71,36.5,36.54,77485.0,33.0068,33.1513,32.9617,32.9978,77485.0
2020-02-04 15:30:00,36.54,36.57,36.43,36.45,130663.0,32.9978,33.0249,32.8985,32.9165,130663.0
2020-02-05 09:30:00,36.71,36.94,36.6,36.75,33911.0,33.1513,33.359,33.052,33.1874,33911.0
2020-02-05 10:00:00,36.76,37.06,36.75,36.93,11573.0,33.1965,33.4674,33.1874,33.35,11573.0
2020-02-05 10:30:00,36.93,37.27,36.88,37.26,22129.0,33.35,33.657,33.3048,33.648,22129.0
2020-02-05 11:00:00,37.27,37.41,37.27,37.39,26177.0,33.657,33.7835,33.657,33.7654,26177.0
2020-02-05 11:30:00,37.38,37.39,37.25,37.35,16878.0,33.7564,33.7654,33.639,33.7293,16878.0
2020-02-05 12:00:00,37.35,37.52,37.3,37.44,21004.0,33.7293,33.8828,33.6841,33.8106,21004.0
2020-02-05 12:30:00,37.44,37.51,37.41,37.48,22657.0,33.8106,33.8738,33.7835,33.8467,22657.0
2020-02-05 13:00:00,37.48,37.55,37.4,37.54,27924.0,33.8467,33.9099,33.7744,33.9009,27924.0
2020-02-05 13:30:00,37.54,37.6,37.49,37.59,34465.0,33.9009,33.955,33.8557,33.946,34465.0
2020-02-05 14:00:00,37.59,37.74,37.53,37.68,33250.0,33.946,34.0815,33.8918,34.0273,33250.0
2020-02-05 14:30:00,37.69,37.72,37.54,37.58,68889.0,34.0363,34.0634,33.9009,33.937,68889.0
2020-02-05 15:00:00,37.58,37.76,37.57,37.73,69096.0,33.937,34.0995,33.928,34.0724,69096.0
2020-02-05 15:30:00,37.73,37.83,37.7,37.78,196301.0,34.0724,34.1628,34.0454,34.1176,196301.0
2020-02-06 09:30:00,37.97,38.07,37.62,37.73,29425.0,34.2892,34.3795,33.9731,34.0724,29425.0
2020-02-06 10:00:00,37.74,37.78,37.55,37.65,51326.0,34.0815,34.1176,33.9099,34.0002,51326.0
2020-02-06 10:30:00,37.62,37.67,37.43,37.48,70273.0,33.9731,34.0183,33.8015,33.8467,70273.0
2020-02-06 11:00:00,37.47,37.59,37.41,37.46,76461.0,33.8377,33.946,33.7835,33.8286,76461.0
2020-02-06 11:30:00,37.47,37.58,37.36,37.43,28249.0,33.8377,33.937,33.7383,33.8015,28249.0
2020-02-06 12:00:00,37.41,37.64,37.41,37.64,28380.0,33.7835,33.9912,33.7835,33.9912,28380.0
2020-02-06 12:30:00,37.63,37.67,37.52,37.54,37694.0,33.9821,34.0183,33.8828,33.9009,37694.0
2020-02-06 13:00:00,37.55,37.65,37.55,37.59,26360.0,33.9099,34.0002,33.9099,33.946,26360.0
2020-02-06 13:30:00,37.58,37.6,37.48,37.59,27654.0,33.937,33.955,33.8467,33.946,27654.0
2020-02-06 14:00:00,37.6,37.67,37.54,37.61,29847.0,33.955,34.0183,33.9009,33.9641,29847.0
2020-02-06 14:30:00,37.61,37.65,37.54,37.56,40332.0,33.9641,34.0002,33.9009,33.9189,40332.0
2020-02-06 15:00:00,37.55,37.56,37.38,37.42,68607.0,33.9099,33.9189,33.7564,33.7925,68607.0
2020-02-06 15:30:00,37.43,37.59,37.43,37.48,210045.0,33.8015,33.946,33.8015,33.8467,210045.0
2020-02-07 09:30:00,37.2,37.4,36.8,37.23,28134.0,33.5938,33.7744,33.2326,33.6209,28134.0
2020-02-07 10:00:00,37.25,37.49,37.07,37.48,87613.0,33.639,33.8557,33.4764,33.8467,87613.0
2020-02-07 10:30:00,37.46,37.53,37.3,37.35,54316.0,33.8286,33.8918,33.6841,33.7293,54316.0
2020-02-07 11:00:00,37.35,37.39,37.18,37.32,27066.0,33.7293,33.7654,33.5758,33.7022,27066.0
2020-02-07 11:30:00,37.33,37.35,37.05,37.07,23227.0,33.7112,33.7293,33.4584,33.4764,23227.0
2020-02-07 12:00:00,37.02,37.23,37.0,37.15,21982.0,33.4313,33.6209,33.4132,33.5487,21982.0
2020-02-07 12:30:00,37.13,37.16,37.06,37.16,15413.0,33.5306,33.5577,33.4674,33.5577,15413.0
2020-02-07 13:00:00,37.16,37.18,37.09,37.12,16459.0,33.5577,33.5758,33.4945,33.5216,16459.0
2020-02-07 13:30:00,37.12,37.13,36.98,37.0,38137.0,33.5216,33.5306,33.3952,33.4132,38137.0
2020-02-07 14:00:00,37.0,37.08,36.9,37.02,25815.0,33.4132,33.4855,33.3229,33.4313,25815.0
2020-02-07 14:30:00,37.02,37.04,36.9,36.95,22298.0,33.4313,33.4493,33.3229,33.3681,22298.0
2020-02-07 15:00:00,36.95,37.04,36.93,37.02,26792.0,33.3681,33.4493,33.35,33.4313,26792.0
2020-02-07 15:30:00,37.01,37.04,36.9,36.94,109415.0,33.4222,33.4493,33.3229,33.359,109415.0
2020-02-10 09:30:00,36.76,37.02,36.57,37.02,39340.0,33.1965,33.4313,33.0249,33.4313,39340.0
2020-02-10 10:00:00,37.02,37.2,36.95,37.19,45144.0,33.4313,33.5938,33.3681,33.5848,45144.0
2020-02-10 10:30:00,37.19,37.31,36.98,37.31,34963.0,33.5848,33.6932,33.3952,33.6932,34963.0
2020-02-10 11:00:00,37.28,37.43,37.25,37.4,48955.0,33.6661,33.8015,33.639,33.7744,48955.0
2020-02-10 11:30:00,37.4,37.41,37.18,37.23,31055.0,33.7744,33.7835,33.5758,33.6209,31055.0
2020-02-10 12:00:00,37.24,37.27,37.11,37.16,33557.0,33.6299,33.657,33.5125,33.5577,33557.0
2020-02-10 12:30:00,37.18,37.29,37.15,37.15,25697.0,33.5758,33.6751,33.5487,33.5487,25697.0
2020-02-10 13:00:00,37.17,37.23,37.13,37.15,25674.0,33.5667,33.6209,33.5306,33.5487,25674.0
2020-02-10 13:30:00,37.16,37.25,37.13,37.23,27998.0,33.5577,33.639,33.5306,33.6209,27998.0
2020-02-10 14:00:00,37.22,37.23,37.09,37.15,37269.0,33.6119,33.6209,33.4945,33.5487,37269.0
2020-02-10 14:30:00,37.15,37.18,37.02,37.08,44147.0,33.5487,33.5758,33.4313,33.4855,44147.0
2020-02-10 15:00:00,37.08,37.11,36.97,37.01,72513.0,33.4855,33.5125,33.3861,33.4222,72513.0
2020-02-10 15:30:00,37.02,37.19,36.89,37.14,251729.0,33.4313,33.5848,33.3139,33.5396,251729.0
2020-02-11 09:30:00,37.14,37.82,35.9,36.29,270090.0,33.5396,34.1537,32.4198,32.772,270090.0
2020-02-11 10:00:00,36.36,36.58,36.06,36.1,179530.0,32.8353,33.0339,32.5643,32.6005,179530.0
2020-02-11 10:30:00,36.13,37.06,36.05,36.88,130199.0,32.6276,33.4674,32.5553,33.3048,130199.0
2020-02-11 11:00:00,36.88,36.91,36.41,36.76,47374.0,33.3048,33.3319,32.8804,33.1965,47374.0
2020-02-11 11:30:00,36.76,37.05,36.59,36.68,68309.0,33.1965,33.4584,33.043,33.1242,68309.0
2020-02-11 12:00:00,36.67,36.67,36.13,36.19,54042.0,33.1152,33.1152,32.6276,32.6817,54042.0
2020-02-11 12:30:00,36.16,36.41,35.93,36.34,67325.0,32.6546,32.8804,32.4469,32.8172,67325.0
2020-02-11 13:00:00,36.31,36.32,35.74,35.8,63178.0,32.7901,32.7991,32.2754,32.3295,63178.0
2020-02-11 13:30:00,35.81,36.16,35.75,36.12,62355.0,32.3386,32.6546,32.2844,32.6185,62355.0
2020-02-11 14:00:00,36.14,36.3,35.88,35.91,78875.0,32.6366,32.7811,32.4018,32.4289,78875.0
2020-02-11 14:30:00,35.89,36.13,35.89,36.09,68511.0,32.4108,32.6276,32.4108,32.5914,68511.0
2020-02-11 15:00:00,36.09,36.18,35.9,36.16,123805.0,32.5914,32.6727,32.4198,32.6546,123805.0
2020-02-11 15:30:00,36.16,36.2,35.83,35.96,328146.0,32.6546,32.6908,32.3566,32.474,328146.0
2020-02-12 09:30:00,36.0,36.49,35.81,36.05,117617.0,32.5102,32.9527,32.3386,32.5553,117617.0
2020-02-12 10:00:00,36.07,36.55,36.06,36.49,72074.0,32.5734,33.0068,32.5643,32.9527,72074.0
2020-02-12 10:30:00,36.46,36.72,36.45,36.53,80646.0,32.9256,33.1604,32.9165,32.9888,80646.0
2020-02-12 11:00:00,36.5,36.79,36.4,36.55,93706.0,32.9617,33.2236,32.8714,33.0068,93706.0
2020-02-12 11:30:00,36.55,36.6,36.31,36.34,88850.0,33.0068,33.052,32.7901,32.8172,88850.0
2020-02-12 12:00:00,36.34,36.48,36.24,36.27,58330.0,32.8172,32.9436,32.7269,32.754,58330.0
2020-02-12 12:30:00,36.27,36.41,36.22,36.24,73774.0,32.754,32.8804,32.7088,32.7269,73774.0
2020-02-12 13:00:00,36.21,36.26,36.09,36.12,81524.0,32.6998,32.7449,32.5914,32.6185,81524.0
2020-02-12 13:30:00,36.12,36.15,36.07,36.14,33806.0,32.6185,32.6456,32.5734,32.6366,33806.0
2020-02-12 14:00:00,36.13,36.2,36.05,36.05,129752.0,32.6276,32.6908,32.5553,32.5553,129752.0
2020-02-12 14:30:00,36.04,36.18,36.04,36.05,67282.0,32.5463,32.6727,32.5463,32.5553,67282.0
2020-02-12 15:00:00,36.04,36.06,35.88,35.89,75536.0,32.5463,32.5643,32.4018,32.4108,75536.0
2020-02-12 15:30:00,35.9,35.91,35.71,35.86,383923.0,32.4198,32.4289,32.2483,32.3837,383923.0
2020-02-13 09:30:00,35.67,35.71,35.2,35.2,91622.0,32.2121,32.2483,31.7877,31.7877,91622.0
2020-02-13 10:00:00,35.2,35.32,35.05,35.09,53558.0,31.7877,31.8961,31.6522,31.6884,53558.0
2020-02-13 10:30:00,35.09,35.09,34.87,34.93,80459.0,31.6884,31.6884,31.4897,31.5439,80459.0
2020-02-13 11:00:00,34.94,35.22,34.81,35.09,114866.0,31.5529,31.8058,31.4355,31.6884,114866.0
2020-02-13 11:30:00,35.09,35.3,35.01,35.27,54557.0,31.6884,31.878,31.6161,31.8509,54557.0
2020-02-13 12:00:00,35.29,35.51,35.27,35.44,45138.0,31.869,32.0677,31.8509,32.0044,45138.0
2020-02-13 12:30:00,35.44,35.48,35.15,35.15,60302.0,32.0044,32.0406,31.7426,31.7426,60302.0
2020-02-13 13:00:00,35.15,35.17,34.97,35.14,53427.0,31.7426,31.7606,31.58,31.7335,53427.0
2020-02-13 13:30:00,35.15,35.19,34.9,34.91,59804.0,31.7426,31.7787,31.5168,31.5258,59804.0
2020-02-13 14:00:00,34.9,34.95,34.73,34.75,192320.0,31.5168,31.5619,31.3633,31.3813,192320.0
2020-02-13 14:30:00,34.76,34.81,34.46,34.65,181672.0,31.3904,31.4355,31.1194,31.291,181672.0
2020-02-13 15:00:00,34.65,34.68,34.46,34.64,158344.0,31.291,31.3181,31.1194,31.282,158344.0
2020-02-13 15:30:00,34.64,34.66,34.35,34.43,901841.0,31.282,31.3001,31.0201,31.0923,901841.0
2020-02-14 09:30:00,34.66,35.44,34.53,35.15,108520.0,31.3001,32.0044,31.1827,31.7426,108520.0
2020-02-14 10:00:00,35.1,35.49,34.75,34.78,93262.0,31.6974,32.0496,31.3813,31.4084,93262.0
2020-02-14 10:30:00,34.8,34.81,34.48,34.51,59672.0,31.4265,31.4355,31.1375,31.1646,59672.0
2020-02-14 11:00:00,34.51,34.72,34.45,34.69,94740.0,31.1646,31.3542,31.1104,31.3271,94740.0
2020-02-14 11:30:00,34.7,34.72,34.44,34.45,56091.0,31.3362,31.3542,31.1014,31.1104,56091.0
2020-02-14 12:00:00,34.44,34.47,34.31,34.32,55168.0,31.1014,31.1285,30.984,30.993,55168.0
2020-02-14 12:30:00,34.32,34.45,34.27,34.42,48632.0,30.993,31.1104,30.9479,31.0833,48632.0
2020-02-14 13:00:00,34.41,35.05,34.3,35.05,184492.0,31.0743,31.6522,30.975,31.6522,184492.0
2020-02-14 13:30:00,35.05,35.2,34.84,34.96,87633.0,31.6522,31.7877,31.4626,31.571,87633.0
2020-02-14 14:00:00,34.95,34.99,34.81,34.91,48953.0,31.5619,31.5981,31.4355,31.5258,48953.0
2020-02-14 14:30:00,34.91,34.99,34.84,34.85,50570.0,31.5258,31.5981,31.4626,31.4716,50570.0
2020-02-14 15:00:00,34.85,34.92,34.8,34.91,72895.0,31.4716,31.5348,31.4265,31.5258,72895.0
2020-02-14 15:30:00,34.91,34.92,34.73,34.77,273620.0,31.5258,31.5348,31.3633,31.3994,273620.0
2020-02-18 09:30:00,34.54,34.71,34.26,34.31,56936.0,31.1917,31.3452,30.9388,30.984,56936.0
2020-02-18 10:00:00,34.3,34.35,34.07,34.07,53760.0,30.975,31.0201,30.7672,30.7672,53760.0
2020-02-18 10:30:00,34.04,34.38,34.03,34.35,65175.0,30.7402,31.0472,30.7311,31.0201,65175.0
2020-02-18 11:00:00,34.35,34.36,34.13,34.17,54686.0,31.0201,31.0291,30.8214,30.8576,54686.0
2020-02-18 11:30:00,34.18,34.27,34.11,34.12,66479.0,30.8666,30.9479,30.8034,30.8124,66479.0
2020-02-18 12:00:00,34.12,34.29,34.11,34.25,34190.0,30.8124,30.9659,30.8034,30.9298,34190.0
2020-02-18 12:30:00,34.26,34.36,34.24,34.34,33779.0,30.9388,31.0291,30.9208,31.0111,33779.0
2020-02-18 13:00:00,34.34,34.5,34.33,34.47,38825.0,31.0111,31.1556,31.002,31.1285,38825.0
2020-02-18 13:30:00,34.46,34.6,34.44,34.57,107156.0,31.1194,31.2459,31.1014,31.2188,107156.0
2020-02-18 14:00:00,34.57,34.6,34.48,34.55,62160.0,31.2188,31.2459,31.1375,31.2007,62160.0
2020-02-18 14:30:00,34.55,34.64,34.53,34.57,55359.0,31.2007,31.282,31.1827,31.2188,55359.0
2020-02-18 15:00:00,34.57,34.66,34.53,34.66,63230.0,31.2188,31.3001,31.1827,31.3001,63230.0
2020-02-18 15:30:00,34.66,34.76,34.62,34.66,261537.0,31.3001,31.3904,31.2639,31.3001,261537.0
2020-02-19 09:30:00,34.68,35.89,34.55,35.39,404042.0,31.3181,32.4108,31.2007,31.9593,404042.0
2020-02-19 10:00:00,35.4,35.43,34.98,35.03,121688.0,31.9683,31.9954,31.589,31.6342,121688.0
2020-02-19 10:30:00,35.04,35.16,34.89,34.91,53961.0,31.6432,31.7516,31.5078,31.5258,53961.0
2020-02-19 11:00:00,34.93,35.25,34.76,35.13,127994.0,31.5439,31.8329,31.3904,31.7245,127994.0
2020-02-19 11:30:00,35.13,35.21,34.9,35.1,66879.0,31.7245,31.7967,31.5168,31.6974,66879.0
2020-02-19 12:00:00,35.11,35.37,35.11,35.24,108510.0,31.7064,31.9412,31.7064,31.8238,108510.0
2020-02-19 12:30:00,35.24,35.37,35.12,35.37,63826.0,31.8238,31.9412,31.7155,31.9412,63826.0
2020-02-19 13:00:00,35.38,35.38,35.04,35.11,84132.0,31.9503,31.9503,31.6432,31.7064,84132.0
2020-02-19 13:30:00,35.1,35.2,35.08,35.14,31989.0,31.6974,31.7877,31.6793,31.7335,31989.0
2020-02-19 14:00:00,35.13,35.19,35.08,35.15,43672.0,31.7245,31.7787,31.6793,31.7426,43672.0
2020-02-19 14:30:00,35.13,35.18,35.09,35.13,61412.0,31.7245,31.7696,31.6884,31.7245,61412.0
2020-02-19 15:00:00,35.13,35.13,35.03,35.1,80435.0,31.7245,31.7245,31.6342,31.6974,80435.0
2020-02-19 15:30:00,35.1,35.23,35.08,35.1,263304.0,31.6974,31.8148,31.6793,31.6974,263304.0
2020-02-20 09:30:00,34.94,35.03,34.74,34.97,63446.0,31.5529,31.6342,31.3723,31.58,63446.0
2020-02-20 10:00:00,34.98,35.02,34.86,35.0,48353.0,31.589,31.6252,31.4807,31.6071,48353.0
2020-02-20 10:30:00,34.99,35.06,34.91,35.06,37192.0,31.5981,31.6613,31.5258,31.6613,37192.0
2020-02-20 11:00:00,35.07,35.12,34.96,34.98,44967.0,31.6703,31.7155,31.571,31.589,44967.0
2020-02-20 11:30:00,34.96,35.02,34.88,34.96,44744.0,31.571,31.6252,31.4987,31.571,44744.0
2020-02-20 12:00:00,34.93,35.0,34.88,34.98,36447.0,31.5439,31.6071,31.4987,31.589,36447.0
2020-02-20 12:30:00,35.0,35.07,34.93,35.05,24149.0,31.6071,31.6703,31.5439,31.6522,24149.0
2020-02-20 13:00:00,35.04,35.15,35.01,35.15,19584.0,31.6432,31.7426,31.6161,31.7426,19584.0
2020-02-20 13:30:00,35.14,35.18,34.98,35.0,33835.0,31.7335,31.7696,31.589,31.6071,33835.0
2020-02-20 14:00:00,34.99,35.02,34.94,34.98,29419.0,31.5981,31.6252,31.5529,31.589,29419.0
2020-02-20 14:30:00,34.98,35.07,34.98,35.02,33098.0,31.589,31.6703,31.589,31.6252,33098.0
2020-02-20 15:00:00,35.02,35.03,34.89,34.92,56804.0,31.6252,31.6342,31.5078,31.5348,56804.0
2020-02-20 15:30:00,34.93,35.01,34.8,34.93,176235.0,31.5439,31.6161,31.4265,31.5439,176235.0
2020-02-21 09:30:00,34.75,34.75,34.42,34.66,50737.0,31.3813,31.3813,31.0833,31.3001,50737.0
2020-02-21 10:00:00,34.59,34.87,34.55,34.73,23045.0,31.2368,31.4897,31.2007,31.3633,23045.0
2020-02-21 10:30:00,34.73,34.9,34.62,34.89,27207.0,31.3633,31.5168,31.2639,31.5078,27207.0
2020-02-21 11:00:00,34.89,34.89,34.77,34.82,18107.0,31.5078,31.5078,31.3994,31.4445,18107.0
2020-02-21 11:30:00,34.82,34.9,34.78,34.86,16056.0,31.4445,31.5168,31.4084,31.4807,16056.0
2020-02-21 12:00:00,34.87,34.89,34.78,34.82,10641.0,31.4897,31.5078,31.4084,31.4445,10641.0
2020-02-21 12:30:00,34.82,34.82,34.75,34.78,15713.0,31.4445,31.4445,31.3813,31.4084,15713.0
2020-02-21 13:00:00,34.77,34.8,34.73,34.75,17878.0,31.3994,31.4265,31.3633,31.3813,17878.0
2020-02-21 13:30:00,34.75,34.98,34.74,34.98,36567.0,31.3813,31.589,31.3723,31.589,36567.0
2020-02-21 14:00:00,34.99,35.02,34.92,34.97,30378.0,31.5981,31.6252,31.5348,31.58,30378.0
2020-02-21 14:30:00,34.97,34.98,34.87,34.95,16315.0,31.58,31.589,31.4897,31.5619,16315.0
2020-02-21 15:00:00,34.95,34.97,34.88,34.96,40307.0,31.5619,31.58,31.4987,31.571,40307.0
2020-02-21 15:30:00,34.96,35.06,34.91,34.97,178295.0,31.571,31.6613,31.5258,31.58,178295.0
2020-02-24 09:30:00,34.01,34.29,33.47,34.1,123320.0,30.7131,30.9659,30.2254,30.7943,123320.0
2020-02-24 10:00:00,34.06,34.3,34.03,34.25,65347.0,30.7582,30.975,30.7311,30.9298,65347.0
2020-02-24 10:30:00,34.27,34.46,34.26,34.41,48050.0,30.9479,31.1194,30.9388,31.0743,48050.0
2020-02-24 11:00:00,34.41,34.43,34.24,34.26,39302.0,31.0743,31.0923,30.9208,30.9388,39302.0
2020-02-24 11:30:00,34.26,34.28,34.04,34.08,38563.0,30.9388,30.9569,30.7402,30.7763,38563.0
2020-02-24 12:00:00,34.05,34.18,34.04,34.09,38649.0,30.7492,30.8666,30.7402,30.7853,38649.0
2020-02-24 12:30:00,34.09,34.11,33.86,33.87,26686.0,30.7853,30.8034,30.5776,30.5866,26686.0
2020-02-24 13:00:00,33.86,33.88,33.78,33.83,40278.0,30.5776,30.5957,30.5054,30.5505,40278.0
2020-02-24 13:30:00,33.86,34.07,33.82,34.05,60923.0,30.5776,30.7672,30.5415,30.7492,60923.0
2020-02-24 14:00:00,34.07,34.11,33.94,34.1,37905.0,30.7672,30.8034,30.6498,30.7943,37905.0
2020-02-24 14:30:00,34.09,34.16,34.04,34.13,47827.0,30.7853,30.8485,30.7402,30.8214,47827.0
2020-02-24 15:00:00,34.13,34.17,33.94,33.95,50482.0,30.8214,30.8576,30.6498,30.6589,50482.0
2020-02-24 15:30:00,33.95,34.03,33.9,33.92,258620.0,30.6589,30.7311,30.6137,30.6318,258620.0
2020-02-25 09:30:00,34.01,34.1,33.5,33.51,48904.0,30.7131,30.7943,30.2525,30.2615,48904.0
2020-02-25 10:00:00,33.5,33.59,33.27,33.32,37352.0,30.2525,30.3338,30.0448,30.09,37352.0
2020-02-25 10:30:00,33.34,33.6,33.32,33.48,79612.0,30.108,30.3428,30.09,30.2344,79612.0
2020-02-25 11:00:00,33.5,33.57,33.29,33.43,46087.0,30.2525,30.3157,30.0629,30.1893,46087.0
2020-02-25 11:30:00,33.42,33.55,33.4,33.42,38267.0,30.1803,30.2977,30.1622,30.1803,38267.0
2020-02-25 12:00:00,33.44,33.53,33.2,33.2,47919.0,30.1983,30.2796,29.9816,29.9816,47919.0
2020-02-25 12:30:00,33.21,33.35,33.21,33.3,66951.0,29.9906,30.117,29.9906,30.0719,66951.0
2020-02-25 13:00:00,33.29,33.37,33.17,33.21,41283.0,30.0629,30.1351,29.9545,29.9906,41283.0
2020-02-25 13:30:00,33.21,33.31,33.18,33.19,57295.0,29.9906,30.0809,29.9635,29.9726,57295.0
2020-02-25 14:00:00,33.18,33.19,32.81,32.82,43491.0,29.9635,29.9726,29.6294,29.6384,43491.0
2020-02-25 14:30:00,32.82,32.92,32.68,32.91,63422.0,29.6384,29.7287,29.512,29.7197,63422.0
2020-02-25 15:00:00,32.93,33.0,32.57,32.63,76955.0,29.7378,29.801,29.4127,29.4668,76955.0
2020-02-25 15:30:00,32.63,33.01,32.44,32.89,431065.0,29.4668,29.81,29.2953,29.7016,431065.0
2020-02-26 09:30:00,33.18,34.03,33.15,33.68,238673.0,29.9635,30.7311,29.9364,30.4151,238673.0
2020-02-26 10:00:00,33.67,33.98,33.39,33.79,70619.0,30.406,30.686,30.1532,30.5144,70619.0
2020-02-26 10:30:00,33.8,34.03,33.79,33.91,82152.0,30.5234,30.7311,30.5144,30.6228,82152.0
2020-02-26 11:00:00,33.9,34.01,33.72,33.98,61145.0,30.6137,30.7131,30.4512,30.686,61145.0
2020-02-26 11:30:00,34.0,34.0,33.74,33.79,50478.0,30.704,30.704,30.4692,30.5144,50478.0
2020-02-26 12:00:00,33.79,33.8,33.58,33.67,144384.0,30.5144,30.5234,30.3247,30.406,144384.0
2020-02-26 12:30:00,33.67,33.72,33.44,33.5,35786.0,30.406,30.4512,30.1983,30.2525,35786.0
2020-02-26 13:00:00,33.5,33.51,33.3,33.33,23411.0,30.2525,30.2615,30.0719,30.099,23411.0
2020-02-26 13:30:00,33.33,33.34,32.92,32.93,90449.0,30.099,30.108,29.7287,29.7378,90449.0
2020-02-26 14:00:00,32.93,33.05,32.84,32.85,52734.0,29.7378,29.8461,29.6565,29.6655,52734.0
2020-02-26 14:30:00,32.85,32.96,32.65,32.65,46761.0,29.6655,29.7649,29.4849,29.4849,46761.0
2020-02-26 15:00:00,32.66,32.84,32.64,32.7,64295.0,29.4939,29.6565,29.4759,29.5301,64295.0
2020-02-26 15:30:00,32.72,32.95,32.69,32.79,236961.0,29.5481,29.7558,29.521,29.6113,236961.0
2020-02-27 09:30:00,32.25,32.55,32.1,32.14,62854.0,29.1237,29.3946,28.9882,29.0243,62854.0
2020-02-27 10:00:00,32.16,32.23,31.98,32.15,39422.0,29.0424,29.1056,28.8799,29.0334,39422.0
2020-02-27 10:30:00,32.15,32.68,32.0,32.68,61703.0,29.0334,29.512,28.8979,29.512,61703.0
2020-02-27 11:00:00,32.67,32.78,32.58,32.76,139217.0,29.503,29.6023,29.4217,29.5842,139217.0
2020-02-27 11:30:00,32.73,32.91,32.59,32.91,38092.0,29.5571,29.7197,29.4307,29.7197,38092.0
2020-02-27 12:00:00,32.89,33.22,32.85,33.14,96537.0,29.7016,29.9996,29.6655,29.9274,96537.0
2020-02-27 12:30:00,33.13,33.27,33.08,33.13,42992.0,29.9184,30.0448,29.8732,29.9184,42992.0
2020-02-27 13:00:00,33.11,33.2,32.89,32.93,34022.0,29.9003,29.9816,29.7016,29.7378,34022.0
2020-02-27 13:30:00,32.92,32.99,32.57,32.67,55750.0,29.7287,29.7919,29.4127,29.503,55750.0
2020-02-27 14:00:00,32.64,32.77,32.53,32.77,47090.0,29.4759,29.5933,29.3765,29.5933,47090.0
2020-02-27 14:30:00,32.73,32.73,32.58,32.6,43276.0,29.5571,29.5571,29.4217,29.4397,43276.0
2020-02-27 15:00:00,32.6,32.71,32.48,32.5,85633.0,29.4397,29.5391,29.3314,29.3494,85633.0
2020-02-27 15:30:00,32.5,32.5,32.0,32.04,195535.0,29.3494,29.3494,28.8979,28.934,195535.0
2020-02-28 09:30:00,31.19,31.91,31.06,31.1,289137.0,28.1664,28.8166,28.049,28.0852,289137.0
2020-02-28 10:00:00,31.1,31.28,30.84,30.93,73821.0,28.0852,28.2477,27.8504,27.9316,73821.0
2020-02-28 10:30:00,30.88,31.15,30.84,31.01,47266.0,27.8865,28.1303,27.8504,28.0039,47266.0
2020-02-28 11:00:00,31.0,31.0,30.59,30.97,63242.0,27.9949,27.9949,27.6246,27.9678,63242.0
2020-02-28 11:30:00,30.97,31.35,30.9,31.26,94712.0,27.9678,28.3109,27.9045,28.2296,94712.0
2020-02-28 12:00:00,31.25,31.27,30.9,31.2,93257.0,28.2206,28.2387,27.9045,28.1755,93257.0
2020-02-28 12:30:00,31.23,31.43,31.1,31.4,36493.0,28.2026,28.3832,28.0852,28.3561,36493.0
2020-02-28 13:00:00,31.38,31.42,31.05,31.08,37505.0,28.338,28.3741,28.04,28.0671,37505.0
2020-02-28 13:30:00,31.07,31.07,30.68,30.85,64979.0,28.0581,28.0581,27.7059,27.8594,64979.0
2020-02-28 14:00:00,30.83,30.86,30.55,30.82,47563.0,27.8413,27.8684,27.5885,27.8323,47563.0
2020-02-28 14:30:00,30.81,31.24,30.77,31.02,93096.0,27.8233,28.2116,27.7871,28.0129,93096.0
2020-02-28 15:00:00,30.99,31.02,30.4,30.4,152978.0,27.9858,28.0129,27.453,27.453,152978.0
2020-02-28 15:30:00,30.4,30.59,29.73,30.33,972427.0,27.453,27.6246,26.848,27.3898,972427.0
2020-03-02 09:30:00,30.37,30.37,29.84,30.0,118907.0,27.4259,27.4259,26.9473,27.0918,118907.0
2020-03-02 10:00:00,30.01,30.25,29.69,30.25,62741.0,27.1008,27.3176,26.8118,27.3176,62741.0
2020-03-02 10:30:00,30.29,30.81,30.15,30.64,72863.0,27.3537,27.8233,27.2273,27.6698,72863.0
2020-03-02 11:00:00,30.63,31.2,30.56,31.16,98980.0,27.6607,28.1755,27.5975,28.1393,98980.0
2020-03-02 11:30:00,31.18,31.31,31.05,31.16,101395.0,28.1574,28.2748,28.04,28.1393,101395.0
2020-03-02 12:00:00,31.2,31.32,31.07,31.24,77003.0,28.1755,28.2838,28.0581,28.2116,77003.0
2020-03-02 12:30:00,31.23,31.45,31.23,31.36,49006.0,28.2026,28.4012,28.2026,28.32,49006.0
2020-03-02 13:00:00,31.36,31.38,31.06,31.13,67148.0,28.32,28.338,28.049,28.1123,67148.0
2020-03-02 13:30:00,31.16,31.3,31.07,31.28,56012.0,28.1393,28.2658,28.0581,28.2477,56012.0
2020-03-02 14:00:00,31.29,31.34,31.04,31.04,103759.0,28.2567,28.3019,28.031,28.031,103759.0
2020-03-02 14:30:00,31.05,31.13,30.8,31.01,250145.0,28.04,28.1123,27.8142,28.0039,250145.0
2020-03-02 15:00:00,31.0,31.27,30.99,31.21,109800.0,27.9949,28.2387,27.9858,28.1845,109800.0
2020-03-02 15:30:00,31.21,31.52,31.13,31.45,551021.0,28.1845,28.4644,28.1123,28.4012,551021.0
2020-03-03 09:30:00,31.34,31.55,31.08,31.36,57798.0,28.3019,28.4915,28.0671,28.32,57798.0
2020-03-03 10:00:00,31.37,32.39,31.37,31.84,108664.0,28.329,29.2501,28.329,28.7534,108664.0
2020-03-03 10:30:00,31.82,32.01,31.66,31.97,79120.0,28.7354,28.9069,28.5909,28.8708,79120.0
2020-03-03 11:00:00,31.96,31.98,31.1,31.16,59530.0,28.8618,28.8799,28.0852,28.1393,59530.0
2020-03-03 11:30:00,31.16,31.67,31.08,31.64,49453.0,28.1393,28.5999,28.0671,28.5728,49453.0
2020-03-03 12:00:00,31.62,31.67,31.44,31.47,48185.0,28.5548,28.5999,28.3922,28.4193,48185.0
2020-03-03 12:30:00,31.46,31.6,31.35,31.37,38110.0,28.4103,28.5367,28.3109,28.329,38110.0
2020-03-03 13:00:00,31.37,31.38,31.21,31.31,52722.0,28.329,28.338,28.1845,28.2748,52722.0
2020-03-03 13:30:00,31.29,31.35,30.91,30.91,48127.0,28.2567,28.3109,27.9136,27.9136,48127.0
2020-03-03 14:00:00,30.92,30.98,30.59,30.92,87755.0,27.9226,27.9768,27.6246,27.9226,87755.0
2020-03-03 14:30:00,30.92,31.02,30.66,30.92,51572.0,27.9226,28.0129,27.6878,27.9226,51572.0
2020-03-03 15:00:00,30.91,31.28,30.86,31.28,128735.0,27.9136,28.2477,27.8684,28.2477,128735.0
2020-03-03 15:30:00,31.28,31.28,30.82,30.89,277435.0,28.2477,28.2477,27.8323,27.8955,277435.0
2020-03-04 09:30:00,31.45,31.5,31.08,31.15,45602.0,28.4012,28.4464,28.0671,28.1303,45602.0
2020-03-04 10:00:00,31.18,31.31,30.88,31.26,33955.0,28.1574,28.2748,27.8865,28.2296,33955.0
2020-03-04 10:30:00,31.24,31.24,30.84,30.89,28959.0,28.2116,28.2116,27.8504,27.8955,28959.0
2020-03-04 11:00:00,30.89,31.06,30.84,31.03,16563.0,27.8955,28.049,27.8504,28.0219,16563.0
2020-03-04 11:30:00,31.04,31.04,30.84,30.89,19709.0,28.031,28.031,27.8504,27.8955,19709.0
2020-03-04 12:00:00,30.88,31.04,30.86,30.98,21940.0,27.8865,28.031,27.8684,27.9768,21940.0
2020-03-04 12:30:00,30.97,31.05,30.85,31.05,26348.0,27.9678,28.04,27.8594,28.04,26348.0
2020-03-04 13:00:00,31.06,31.16,31.01,31.11,26908.0,28.049,28.1393,28.0039,28.0942,26908.0
2020-03-04 13:30:00,31.09,31.12,30.92,31.0,42412.0,28.0761,28.1032,27.9226,27.9949,42412.0
2020-03-04 14:00:00,31.01,31.02,30.87,31.01,37778.0,28.0039,28.0129,27.8775,28.0039,37778.0
2020-03-04 14:30:00,31.03,31.08,30.95,31.07,36511.0,28.0219,28.0671,27.9497,28.0581,36511.0
2020-03-04 15:00:00,31.05,31.12,30.99,31.05,43964.0,28.04,28.1032,27.9858,28.04,43964.0
2020-03-04 15:30:00,31.07,31.38,31.07,31.29,169185.0,28.0581,28.338,28.0581,28.2567,169185.0
2020-03-05 09:30:00,30.23,30.23,29.47,29.55,93486.0,27.4466,27.4466,26.7565,26.8292,93486.0
2020-03-05 10:00:00,29.57,29.96,29.52,29.76,104525.0,26.8473,27.2014,26.8019,27.0198,104525.0
2020-03-05 10:30:00,29.72,29.95,29.47,29.86,128968.0,26.9835,27.1923,26.7565,27.1106,128968.0
2020-03-05 11:00:00,29.87,30.17,29.81,30.12,56739.0,27.1197,27.3921,27.0652,27.3467,56739.0
2020-03-05 11:30:00,30.13,30.19,29.97,30.04,127258.0,27.3558,27.4102,27.2105,27.2741,127258.0
2020-03-05 12:00:00,30.03,30.05,29.68,29.8,165369.0,27.265,27.2831,26.9472,27.0562,165369.0
2020-03-05 12:30:00,29.81,29.87,29.66,29.69,110531.0,27.0652,27.1197,26.929,26.9563,110531.0
2020-03-05 13:00:00,29.68,29.84,29.59,29.84,27042.0,26.9472,27.0925,26.8655,27.0925,27042.0
2020-03-05 13:30:00,29.82,30.02,29.79,29.92,41897.0,27.0743,27.2559,27.0471,27.1651,41897.0
2020-03-05 14:00:00,29.91,29.91,29.58,29.6,73262.0,27.156,27.156,26.8564,26.8746,73262.0
2020-03-05 14:30:00,29.62,29.77,29.59,29.7,36255.0,26.8927,27.0289,26.8655,26.9654,36255.0
2020-03-05 15:00:00,29.69,29.7,29.32,29.45,57561.0,26.9563,26.9654,26.6204,26.7384,57561.0
2020-03-05 15:30:00,29.43,29.79,29.43,29.7,186915.0,26.7202,27.0471,26.7202,26.9654,186915.0
2020-03-06 09:30:00,28.93,29.25,28.76,28.99,80858.0,26.2663,26.5568,26.1119,26.3207,80858.0
2020-03-06 10:00:00,29.01,29.41,29.01,29.37,34482.0,26.3389,26.7021,26.3389,26.6658,34482.0
2020-03-06 10:30:00,29.36,29.83,29.26,29.79,94431.0,26.6567,27.0834,26.5659,27.0471,94431.0
2020-03-06 11:00:00,29.79,29.85,29.6,29.66,87739.0,27.0471,27.1016,26.8746,26.929,87739.0
2020-03-06 11:30:00,29.66,29.82,29.61,29.78,84044.0,26.929,27.0743,26.8837,27.038,84044.0
2020-03-06 12:00:00,29.77,29.78,29.49,29.62,117595.0,27.0289,27.038,26.7747,26.8927,117595.0
2020-03-06 12:30:00,29.61,30.25,29.59,29.88,66641.0,26.8837,27.4647,26.8655,27.1288,66641.0
2020-03-06 13:00:00,29.9,30.08,29.82,29.83,49742.0,27.147,27.3104,27.0743,27.0834,49742.0
2020-03-06 13:30:00,29.83,29.85,29.53,29.53,74890.0,27.0834,27.1016,26.811,26.811,74890.0
2020-03-06 14:00:00,29.55,29.62,29.46,29.58,87343.0,26.8292,26.8927,26.7475,26.8564,87343.0
2020-03-06 14:30:00,29.57,29.57,29.3,29.31,77498.0,26.8473,26.8473,26.6022,26.6113,77498.0
2020-03-06 15:00:00,29.31,29.59,29.21,29.47,127019.0,26.6113,26.8655,26.5205,26.7565,127019.0
2020-03-06 15:30:00,29.46,30.03,29.43,29.92,307379.0,26.7475,27.265,26.7202,27.1651,307379.0
2020-03-09 09:30:00,28.3,28.96,27.86,28.77,58088.0,25.6943,26.2935,25.2948,26.121,58088.0
2020-03-09 10:00:00,28.77,28.89,28.08,28.56,137709.0,26.121,26.2299,25.4945,25.9303,137709.0
2020-03-09 10:30:00,28.59,28.7,28.09,28.12,65296.0,25.9576,26.0574,25.5036,25.5308,65296.0
2020-03-09 11:00:00,28.1,28.35,28.01,28.33,97270.0,25.5127,25.7397,25.431,25.7215,97270.0
2020-03-09 11:30:00,28.32,28.7,28.24,28.61,133283.0,25.7124,26.0574,25.6398,25.9757,133283.0
2020-03-09 12:00:00,28.61,28.75,28.41,28.46,189812.0,25.9757,26.1028,25.7941,25.8395,189812.0
2020-03-09 12:30:00,28.43,28.58,28.22,28.5,120046.0,25.8123,25.9485,25.6216,25.8759,120046.0
2020-03-09 13:00:00,28.48,28.67,28.43,28.51,83126.0,25.8577,26.0302,25.8123,25.8849,83126.0
2020-03-09 13:30:00,28.51,28.54,28.25,28.34,66030.0,25.8849,25.9122,25.6489,25.7306,66030.0
2020-03-09 14:00:00,28.35,28.56,28.18,28.37,72379.0,25.7397,25.9303,25.5853,25.7578,72379.0
2020-03-09 14:30:00,28.35,28.46,28.03,28.37,86476.0,25.7397,25.8395,25.4491,25.7578,86476.0
2020-03-09 15:00:00,28.37,28.77,28.28,28.7,124192.0,25.7578,26.121,25.6761,26.0574,124192.0
2020-03-09 15:30:00,28.71,28.87,28.46,28.46,322513.0,26.0665,26.2118,25.8395,25.8395,322513.0
2020-03-10 09:30:00,29.44,29.47,28.82,29.38,103932.0,26.7293,26.7565,26.1664,26.6748,103932.0
2020-03-10 10:00:00,29.39,29.53,28.77,28.77,81833.0,26.6839,26.811,26.121,26.121,81833.0
2020-03-10 10:30:00,28.76,29.0,28.57,28.98,171696.0,26.1119,26.3298,25.9394,26.3117,171696.0
2020-03-10 11:00:00,28.96,28.98,28.03,28.05,54562.0,26.2935,26.3117,25.4491,25.4673,54562.0
2020-03-10 11:30:00,28.06,28.13,27.86,27.93,61216.0,25.4764,25.5399,25.2948,25.3583,61216.0
2020-03-10 12:00:00,27.95,28.49,27.95,28.22,34294.0,25.3765,25.8668,25.3765,25.6216,34294.0
2020-03-10 12:30:00,28.22,28.24,27.9,28.09,37322.0,25.6216,25.6398,25.3311,25.5036,37322.0
2020-03-10 13:00:00,28.06,28.27,27.92,28.14,42572.0,25.4764,25.667,25.3493,25.549,42572.0
2020-03-10 13:30:00,28.16,28.27,27.63,27.68,46023.0,25.5672,25.667,25.086,25.1314,46023.0
2020-03-10 14:00:00,27.64,28.19,27.57,28.15,51567.0,25.095,25.5944,25.0315,25.5581,51567.0
2020-03-10 14:30:00,28.14,28.76,28.09,28.73,75708.0,25.549,26.1119,25.5036,26.0847,75708.0
2020-03-10 15:00:00,28.75,29.29,28.69,29.1,119589.0,26.1028,26.5931,26.0484,26.4206,119589.0
2020-03-10 15:30:00,29.1,29.38,28.95,29.23,377346.0,26.4206,26.6748,26.2844,26.5386,377346.0
2020-03-11 09:30:00,28.16,28.33,27.38,27.51,98544.0,25.5672,25.7215,24.859,24.977,98544.0
2020-03-11 10:00:00,27.5,27.64,27.15,27.19,50728.0,24.9679,25.095,24.6502,24.6865,50728.0
2020-03-11 10:30:00,27.14,27.31,26.94,27.22,136666.0,24.6411,24.7954,24.4595,24.7137,136666.0
2020-03-11 11:00:00,27.22,27.42,27.15,27.19,105027.0,24.7137,24.8953,24.6502,24.6865,105027.0
2020-03-11 11:30:00,27.19,27.28,26.92,27.0,109727.0,24.6865,24.7682,24.4413,24.514,109727.0
2020-03-11 12:00:00,27.0,27.22,26.9,26.97,105910.0,24.514,24.7137,24.4232,24.4867,105910.0
2020-03-11 12:30:00,26.99,27.04,26.72,26.87,279199.0,24.5049,24.5503,24.2597,24.3959,279199.0
2020-03-11 13:00:00,26.89,27.01,26.63,26.99,69665.0,24.4141,24.523,24.178,24.5049,69665.0
2020-03-11 13:30:00,27.0,27.09,26.9,26.99,53169.0,24.514,24.5957,24.4232,24.5049,53169.0
2020-03-11 14:00:00,26.97,27.01,26.67,26.7,81415.0,24.4867,24.523,24.2144,24.2416,81415.0
2020-03-11 14:30:00,26.67,26.9,26.55,26.62,85887.0,24.2144,24.4232,24.1054,24.169,85887.0
2020-03-11 15:00:00,26.63,26.74,26.38,26.57,115192.0,24.178,24.2779,23.9511,24.1236,115192.0
2020-03-11 15:30:00,26.54,26.94,26.52,26.71,375818.0,24.0963,24.4595,24.0782,24.2507,375818.0
2020-03-12 09:30:00,25.32,25.36,24.35,25.13,62042.0,22.9887,23.025,22.108,22.8161,62042.0
2020-03-12 10:00:00,25.2,25.2,24.41,24.68,85658.0,22.8797,22.8797,22.1624,22.4076,85658.0
2020-03-12 10:30:00,24.71,25.09,24.68,24.98,134811.0,22.4348,22.7798,22.4076,22.68,134811.0
2020-03-12 11:00:00,24.93,25.01,24.71,24.89,115421.0,22.6346,22.7072,22.4348,22.5982,115421.0
2020-03-12 11:30:00,24.86,24.98,24.64,24.75,114801.0,22.571,22.68,22.3713,22.4711,114801.0
2020-03-12 12:00:00,24.74,25.39,24.69,25.38,87606.0,22.4621,23.0522,22.4167,23.0431,87606.0
2020-03-12 12:30:00,25.37,26.12,24.98,26.02,105325.0,23.0341,23.715,22.68,23.6242,105325.0
2020-03-12 13:00:00,26.0,26.71,25.7,25.91,81077.0,23.606,24.2507,23.3337,23.5243,81077.0
2020-03-12 13:30:00,25.88,26.08,25.27,25.7,75754.0,23.4971,23.6787,22.9433,23.3337,75754.0
2020-03-12 14:00:00,25.61,25.74,25.13,25.27,68804.0,23.252,23.37,22.8161,22.9433,68804.0
2020-03-12 14:30:00,25.22,25.43,25.04,25.04,78192.0,22.8979,23.0885,22.7344,22.7344,78192.0
2020-03-12 15:00:00,25.0,25.37,24.81,24.81,108069.0,22.6981,23.0341,22.5256,22.5256,108069.0
2020-03-12 15:30:00,24.82,25.24,24.57,24.57,312002.0,22.5347,22.916,22.3077,22.3077,312002.0
2020-03-13 09:30:00,25.89,26.05,25.3,25.75,92071.0,23.5062,23.6514,22.9705,23.3791,92071.0
2020-03-13 10:00:00,25.74,26.39,25.65,26.05,129057.0,23.37,23.9601,23.2883,23.6514,129057.0
2020-03-13 10:30:00,26.02,26.09,25.43,25.45,122528.0,23.6242,23.6878,23.0885,23.1067,122528.0
2020-03-13 11:00:00,25.45,25.61,25.06,25.09,130955.0,23.1067,23.252,22.7526,22.7798,130955.0
2020-03-13 11:30:00,25.02,25.06,24.29,24.53,139094.0,22.7163,22.7526,22.0535,22.2714,139094.0
2020-03-13 12:00:00,24.52,24.62,24.26,24.42,76410.0,22.2623,22.3531,22.0263,22.1715,76410.0
2020-03-13 12:30:00,24.43,24.97,24.42,24.55,73928.0,22.1806,22.6709,22.1715,22.2896,73928.0
2020-03-13 13:00:00,24.55,25.14,24.45,25.09,86131.0,22.2896,22.8252,22.1988,22.7798,86131.0
2020-03-13 13:30:00,25.11,25.35,24.94,25.23,74074.0,22.798,23.0159,22.6436,22.9069,74074.0
2020-03-13 14:00:00,25.22,25.22,24.54,24.57,87271.0,22.8979,22.8979,22.2805,22.3077,87271.0
2020-03-13 14:30:00,24.59,24.83,24.13,24.81,114269.0,22.3259,22.5438,21.9082,22.5256,114269.0
2020-03-13 15:00:00,24.78,24.91,24.44,24.59,184716.0,22.4984,22.6164,22.1897,22.3259,184716.0
2020-03-13 15:30:00,24.6,25.59,24.45,25.5,707237.0,22.3349,23.2338,22.1988,23.1521,707237.0
2020-03-16 09:30:00,22.58,23.53,22.58,23.44,33235.0,20.5009,21.3635,20.5009,21.2818,33235.0
2020-03-16 10:00:00,23.36,23.36,22.56,22.85,53043.0,21.2091,21.2091,20.4828,20.7461,53043.0
2020-03-16 10:30:00,22.82,23.61,22.82,22.99,96818.0,20.7188,21.4361,20.7188,20.8732,96818.0
2020-03-16 11:00:00,22.98,23.91,22.98,23.55,48570.0,20.8641,21.7085,20.8641,21.3816,48570.0
2020-03-16 11:30:00,23.55,23.63,22.74,23.23,43442.0,21.3816,21.4543,20.6462,21.0911,43442.0
2020-03-16 12:00:00,23.23,23.43,22.47,22.47,37510.0,21.0911,21.2727,20.4011,20.4011,37510.0
2020-03-16 12:30:00,22.47,22.5,22.1,22.23,52838.0,20.4011,20.4283,20.0651,20.1832,52838.0
2020-03-16 13:00:00,22.23,22.41,22.1,22.14,40714.0,20.1832,20.3466,20.0651,20.1015,40714.0
2020-03-16 13:30:00,22.12,22.15,21.81,21.98,39257.0,20.0833,20.1105,19.8018,19.9562,39257.0
2020-03-16 14:00:00,21.93,21.95,21.33,21.59,57081.0,19.9108,19.9289,19.366,19.6021,57081.0
2020-03-16 14:30:00,21.59,22.02,21.57,21.85,50172.0,19.6021,19.9925,19.5839,19.8382,50172.0
2020-03-16 15:00:00,21.84,21.91,21.36,21.42,86250.0,19.8291,19.8926,19.3933,19.4477,86250.0
2020-03-16 15:30:00,21.42,21.65,20.89,20.9,375541.0,19.4477,19.6566,18.9665,18.9756,375541.0
2020-03-17 09:30:00,21.6,21.94,19.88,19.88,104198.0,19.6112,19.9199,18.0495,18.0495,104198.0
2020-03-17 10:00:00,19.93,20.7,19.71,20.37,96175.0,18.0949,18.794,17.8952,18.4944,96175.0
2020-03-17 10:30:00,20.38,20.38,19.36,19.58,124645.0,18.5035,18.5035,17.5774,17.7772,124645.0
2020-03-17 11:00:00,19.59,20.01,19.47,19.98,170360.0,17.7862,18.1676,17.6773,18.1403,170360.0
2020-03-17 11:30:00,19.96,20.33,19.93,20.21,120351.0,18.1222,18.4581,18.0949,18.3492,120351.0
2020-03-17 12:00:00,20.2,20.83,20.2,20.57,111854.0,18.3401,18.9121,18.3401,18.676,111854.0
2020-03-17 12:30:00,20.56,20.62,20.09,20.15,89601.0,18.6669,18.7214,18.2402,18.2947,89601.0
2020-03-17 13:00:00,20.16,20.28,19.52,19.61,72814.0,18.3038,18.4127,17.7227,17.8044,72814.0
2020-03-17 13:30:00,19.58,19.77,19.51,19.72,77421.0,17.7772,17.9497,17.7136,17.9043,77421.0
2020-03-17 14:00:00,19.71,19.99,19.66,19.92,109464.0,17.8952,18.1494,17.8498,18.0859,109464.0
2020-03-17 14:30:00,19.94,20.02,19.38,19.44,106688.0,18.104,18.1767,17.5956,17.6501,106688.0
2020-03-17 15:00:00,19.45,19.68,19.17,19.36,176271.0,17.6591,17.868,17.4049,17.5774,176271.0
2020-03-17 15:30:00,19.36,20.08,19.35,19.99,425199.0,17.5774,18.2311,17.5683,18.1494,425199.0
2020-03-18 09:30:00,18.72,19.83,18.44,19.61,137909.0,16.9964,18.0041,16.7421,17.8044,137909.0
2020-03-18 10:00:00,19.53,19.71,18.5,18.77,131031.0,17.7318,17.8952,16.7966,17.0417,131031.0
2020-03-18 10:30:00,18.7,18.8,18.07,18.3,92540.0,16.9782,17.069,16.4062,16.615,92540.0
2020-03-18 11:00:00,18.32,18.8,18.26,18.78,118262.0,16.6332,17.069,16.5787,17.0508,118262.0
2020-03-18 11:30:00,18.76,19.68,18.76,19.32,108760.0,17.0327,17.868,17.0327,17.5411,108760.0
2020-03-18 12:00:00,19.27,19.77,18.98,19.75,87014.0,17.4957,17.9497,17.2324,17.9315,87014.0
2020-03-18 12:30:00,19.69,20.02,18.85,18.87,87369.0,17.877,18.1767,17.1144,17.1325,87369.0
2020-03-18 13:00:00,18.91,18.91,18.28,18.32,89721.0,17.1689,17.1689,16.5969,16.6332,89721.0
2020-03-18 13:30:00,18.29,18.86,17.99,18.18,103327.0,16.6059,17.1235,16.3336,16.5061,103327.0
2020-03-18 14:00:00,18.18,18.36,17.95,18.24,195781.0,16.5061,16.6695,16.2972,16.5605,195781.0
2020-03-18 14:30:00,18.21,18.67,17.59,17.6,164359.0,16.5333,16.951,15.9704,15.9795,164359.0
2020-03-18 15:00:00,17.59,18.07,17.23,17.25,280239.0,15.9704,16.4062,15.6435,15.6617,280239.0
2020-03-18 15:30:00,17.28,17.81,17.15,17.55,453113.0,15.6889,16.1701,15.5709,15.9341,453113.0
2020-03-19 09:30:00,17.49,18.75,17.06,18.64,78502.0,15.8796,17.0236,15.4892,16.9237,78502.0
2020-03-19 10:00:00,18.75,20.43,18.63,19.39,66500.0,17.0236,18.5489,16.9146,17.6047,66500.0
2020-03-19 10:30:00,19.36,19.92,18.61,19.2,211576.0,17.5774,18.0859,16.8965,17.4322,211576.0
2020-03-19 11:00:00,19.2,20.1,19.04,20.1,47055.0,17.4322,18.2493,17.2869,18.2493,47055.0
2020-03-19 11:30:00,20.1,20.85,19.93,20.78,116079.0,18.2493,18.9302,18.0949,18.8667,116079.0
2020-03-19 12:00:00,20.75,20.81,19.95,20.67,87414.0,18.8394,18.8939,18.1131,18.7668,87414.0
2020-03-19 12:30:00,20.7,21.19,20.54,21.17,67988.0,18.794,19.2389,18.6488,19.2208,67988.0
2020-03-19 13:00:00,21.14,21.33,20.69,21.27,769654.0,19.1935,19.366,18.785,19.3116,769654.0
2020-03-19 13:30:00,21.29,21.47,20.6,21.18,112292.0,19.3297,19.4931,18.7033,19.2298,112292.0
2020-03-19 14:00:00,21.17,21.65,21.13,21.36,170004.0,19.2208,19.6566,19.1845,19.3933,170004.0
2020-03-19 14:30:00,21.32,21.9,21.25,21.4,135693.0,19.357,19.8836,19.2934,19.4296,135693.0
2020-03-19 15:00:00,21.39,21.53,21.05,21.39,134925.0,19.4205,19.5476,19.1118,19.4205,134925.0
2020-03-19 15:30:00,21.39,22.04,21.35,22.0,460690.0,19.4205,20.0107,19.3842,19.9743,460690.0
2020-03-20 09:30:00,22.0,22.81,21.28,22.25,386213.0,19.9743,20.7098,19.3206,20.2013,386213.0
2020-03-20 10:00:00,22.25,23.06,21.89,22.85,96678.0,20.2013,20.9367,19.8745,20.7461,96678.0
2020-03-20 10:30:00,22.92,24.23,22.89,24.23,208083.0,20.8096,21.999,20.7824,21.999,208083.0
2020-03-20 11:00:00,24.26,24.41,23.88,24.0,642511.0,22.0263,22.1624,21.6812,21.7902,642511.0
2020-03-20 11:30:00,24.01,24.31,23.91,24.06,150226.0,21.7993,22.0717,21.7085,21.8447,150226.0
2020-03-20 12:00:00,24.02,24.39,23.8,24.09,422857.0,21.8084,22.1443,21.6086,21.8719,422857.0
2020-03-20 12:30:00,24.06,24.55,23.94,24.29,169651.0,21.8447,22.2896,21.7357,22.0535,169651.0
2020-03-20 13:00:00,24.29,25.18,23.99,24.33,145772.0,22.0535,22.8615,21.7811,22.0898,145772.0
2020-03-20 13:30:00,24.39,24.47,23.9,24.37,103413.0,22.1443,22.2169,21.6994,22.1261,103413.0
2020-03-20 14:00:00,24.35,24.54,23.67,24.06,212098.0,22.108,22.2805,21.4906,21.8447,212098.0
2020-03-20 14:30:00,24.07,24.36,23.73,24.12,526472.0,21.8537,22.117,21.5451,21.8991,526472.0
2020-03-20 15:00:00,24.11,24.51,23.44,24.25,236627.0,21.8901,22.2532,21.2818,22.0172,236627.0
2020-03-20 15:30:00,24.26,24.41,23.59,23.9,797516.0,22.0263,22.1624,21.4179,21.6994,797516.0
2020-03-23 09:30:00,23.59,23.82,21.54,23.52,155013.0,21.4179,21.6268,19.5567,21.3544,155013.0
2020-03-23 10:00:00,23.5,23.98,22.6,23.88,79621.0,21.3362,21.772,20.5191,21.6812,79621.0
2020-03-23 10:30:00,23.86,23.89,22.32,22.52,61773.0,21.6631,21.6903,20.2649,20.4465,61773.0
2020-03-23 11:00:00,22.51,22.55,21.48,21.51,93731.0,20.4374,20.4737,19.5022,19.5295,93731.0
2020-03-23 11:30:00,21.49,21.73,21.16,21.66,70598.0,19.5113,19.7292,19.2117,19.6657,70598.0
2020-03-23 12:00:00,21.67,22.22,21.14,22.19,157599.0,19.6747,20.1741,19.1935,20.1469,157599.0
2020-03-23 12:30:00,22.17,22.32,21.92,22.19,149759.0,20.1287,20.2649,19.9017,20.1469,149759.0
2020-03-23 13:00:00,22.21,22.24,21.83,21.9,84091.0,20.165,20.1922,19.82,19.8836,84091.0
2020-03-23 13:30:00,21.78,22.44,21.3,21.64,103614.0,19.7746,20.3738,19.3388,19.6475,103614.0
2020-03-23 14:00:00,21.64,22.02,21.3,22.02,116548.0,19.6475,19.9925,19.3388,19.9925,116548.0
2020-03-23 14:30:00,21.93,22.52,21.6,22.18,90110.0,19.9108,20.4465,19.6112,20.1378,90110.0
2020-03-23 15:00:00,22.18,22.35,21.67,21.89,92518.0,20.1378,20.2921,19.6747,19.8745,92518.0
2020-03-23 15:30:00,21.88,22.57,21.87,22.13,381975.0,19.8654,20.4919,19.8563,20.0924,381975.0
2020-03-24 09:30:00,23.44,24.26,22.86,22.96,137392.0,21.2818,22.0263,20.7552,20.846,137392.0
2020-03-24 10:00:00,23.02,23.34,22.83,23.34,69761.0,20.9004,21.191,20.7279,21.191,69761.0
2020-03-24 10:30:00,23.32,23.32,22.47,22.67,78201.0,21.1728,21.1728,20.4011,20.5827,78201.0
2020-03-24 11:00:00,22.73,22.95,22.44,22.65,48177.0,20.6371,20.8369,20.3738,20.5645,48177.0
2020-03-24 11:30:00,22.61,22.7,22.39,22.7,46049.0,20.5282,20.6099,20.3284,20.6099,46049.0
2020-03-24 12:00:00,22.74,22.97,22.64,22.88,52478.0,20.6462,20.855,20.5554,20.7733,52478.0
2020-03-24 12:30:00,22.85,22.88,22.39,22.42,73412.0,20.7461,20.7733,20.3284,20.3557,73412.0
2020-03-24 13:00:00,22.41,22.49,21.96,22.2,68059.0,20.3466,20.4192,19.938,20.1559,68059.0
2020-03-24 13:30:00,22.2,22.25,21.69,21.83,69999.0,20.1559,20.2013,19.6929,19.82,69999.0
2020-03-24 14:00:00,21.82,21.99,21.58,21.87,57279.0,19.8109,19.9653,19.593,19.8563,57279.0
2020-03-24 14:30:00,21.82,22.14,21.51,22.14,70528.0,19.8109,20.1015,19.5295,20.1015,70528.0
2020-03-24 15:00:00,22.1,22.16,21.78,22.02,72596.0,20.0651,20.1196,19.7746,19.9925,72596.0
2020-03-24 15:30:00,22.01,22.32,21.87,22.1,255493.0,19.9834,20.2649,19.8563,20.0651,255493.0
2020-03-25 09:30:00,22.07,22.86,21.75,21.89,84515.0,20.0379,20.7552,19.7474,19.8745,84515.0
2020-03-25 10:00:00,21.95,22.79,21.8,22.62,50455.0,19.9289,20.6916,19.7928,20.5373,50455.0
2020-03-25 10:30:00,22.62,23.45,22.52,23.35,57372.0,20.5373,21.2908,20.4465,21.2,57372.0
2020-03-25 11:00:00,23.32,23.41,22.85,23.09,41617.0,21.1728,21.2545,20.7461,20.964,41617.0
2020-03-25 11:30:00,23.19,23.3,22.87,23.09,32013.0,21.0548,21.1546,20.7642,20.964,32013.0
2020-03-25 12:00:00,23.16,23.64,23.11,23.6,35607.0,21.0275,21.4633,20.9821,21.427,35607.0
2020-03-25 12:30:00,23.59,23.76,23.42,23.52,39117.0,21.4179,21.5723,21.2636,21.3544,39117.0
2020-03-25 13:00:00,23.54,24.06,23.45,24.01,36151.0,21.3725,21.8447,21.2908,21.7993,36151.0
2020-03-25 13:30:00,23.99,24.47,23.88,24.06,63939.0,21.7811,22.2169,21.6812,21.8447,63939.0
2020-03-25 14:00:00,24.03,24.64,23.81,24.48,67598.0,21.8174,22.3713,21.6177,22.226,67598.0
2020-03-25 14:30:00,24.44,24.77,24.02,24.57,88644.0,22.1897,22.4893,21.8084,22.3077,88644.0
2020-03-25 15:00:00,24.61,24.62,24.2,24.2,103394.0,22.344,22.3531,21.9718,21.9718,103394.0
2020-03-25 15:30:00,24.25,24.55,23.85,24.02,272797.0,22.0172,22.2896,21.654,21.8084,272797.0
2020-03-26 09:30:00,24.36,25.51,24.11,25.46,41427.0,22.117,23.1612,21.8901,23.1158,41427.0
2020-03-26 10:00:00,25.46,25.53,24.85,25.1,58263.0,23.1158,23.1793,22.5619,22.7889,58263.0
2020-03-26 10:30:00,25.11,25.45,24.95,25.22,42663.0,22.798,23.1067,22.6527,22.8979,42663.0
2020-03-26 11:00:00,25.17,25.51,24.92,25.33,30225.0,22.8525,23.1612,22.6255,22.9977,30225.0
2020-03-26 11:30:00,25.34,25.59,24.96,25.26,44732.0,23.0068,23.2338,22.6618,22.9342,44732.0
2020-03-26 12:00:00,25.26,25.36,24.53,25.01,55212.0,22.9342,23.025,22.2714,22.7072,55212.0
2020-03-26 12:30:00,25.05,25.16,24.92,25.07,81131.0,22.7435,22.8434,22.6255,22.7617,81131.0
2020-03-26 13:00:00,25.08,25.24,24.84,24.96,104963.0,22.7708,22.916,22.5529,22.6618,104963.0
2020-03-26 13:30:00,24.95,25.22,24.94,25.07,58775.0,22.6527,22.8979,22.6436,22.7617,58775.0
2020-03-26 14:00:00,25.06,25.3,25.0,25.26,84682.0,22.7526,22.9705,22.6981,22.9342,84682.0
2020-03-26 14:30:00,25.31,25.42,25.08,25.27,40267.0,22.9796,23.0794,22.7708,22.9433,40267.0
2020-03-26 15:00:00,25.2,25.36,25.07,25.27,70395.0,22.8797,23.025,22.7617,22.9433,70395.0
2020-03-26 15:30:00,25.26,26.26,25.25,26.08,356113.0,22.9342,23.8421,22.9251,23.6787,356113.0
2020-03-27 09:30:00,25.2,25.41,24.43,25.0,62120.0,22.8797,23.0704,22.1806,22.6981,62120.0
2020-03-27 10:00:00,25.0,25.0,24.35,24.44,51622.0,22.6981,22.6981,22.108,22.1897,51622.0
2020-03-27 10:30:00,24.4,24.42,23.66,23.95,353716.0,22.1534,22.1715,21.4815,21.7448,353716.0
2020-03-27 11:00:00,24.01,24.32,23.52,23.85,32025.0,21.7993,22.0807,21.3544,21.654,32025.0
2020-03-27 11:30:00,23.79,23.96,23.54,23.77,47747.0,21.5995,21.7539,21.3725,21.5814,47747.0
2020-03-27 12:00:00,23.74,24.19,23.62,24.16,67464.0,21.5541,21.9627,21.4452,21.9355,67464.0
2020-03-27 12:30:00,24.13,24.45,24.03,24.3,45926.0,21.9082,22.1988,21.8174,22.0626,45926.0
2020-03-27 13:00:00,24.25,24.76,24.19,24.73,35983.0,22.0172,22.4802,21.9627,22.453,35983.0
2020-03-27 13:30:00,24.67,25.2,24.62,24.98,56926.0,22.3985,22.8797,22.3531,22.68,56926.0
2020-03-27 14:00:00,24.93,24.99,24.65,24.85,68656.0,22.6346,22.689,22.3803,22.5619,68656.0
2020-03-27 14:30:00,24.86,24.95,24.6,24.92,46399.0,22.571,22.6527,22.3349,22.6255,46399.0
2020-03-27 15:00:00,24.86,25.12,24.77,25.08,61951.0,22.571,22.8071,22.4893,22.7708,61951.0
2020-03-27 15:30:00,25.1,25.1,24.56,24.66,390905.0,22.7889,22.7889,22.2986,22.3894,390905.0
2020-03-30 09:30:00,24.74,25.11,24.1,24.62,41847.0,22.4621,22.798,21.881,22.3531,41847.0
2020-03-30 10:00:00,24.62,25.16,24.51,24.74,39348.0,22.3531,22.8434,22.2532,22.4621,39348.0
2020-03-30 10:30:00,24.75,25.02,24.65,24.69,34935.0,22.4711,22.7163,22.3803,22.4167,34935.0
2020-03-30 11:00:00,24.72,25.24,24.68,25.14,29240.0,22.4439,22.916,22.4076,22.8252,29240.0
2020-03-30 11:30:00,25.11,25.37,24.99,25.14,30522.0,22.798,23.0341,22.689,22.8252,30522.0
2020-03-30 12:00:00,25.14,25.46,25.0,25.21,41124.0,22.8252,23.1158,22.6981,22.8888,41124.0
2020-03-30 12:30:00,25.21,25.51,25.02,25.33,33278.0,22.8888,23.1612,22.7163,22.9977,33278.0
2020-03-30 13:00:00,25.31,25.46,25.13,25.16,47524.0,22.9796,23.1158,22.8161,22.8434,47524.0
2020-03-30 13:30:00,25.18,25.43,25.11,25.38,52109.0,22.8615,23.0885,22.798,23.0431,52109.0
2020-03-30 14:00:00,25.34,25.34,24.82,25.19,60724.0,23.0068,23.0068,22.5347,22.8706,60724.0
2020-03-30 14:30:00,25.19,25.66,25.16,25.52,64475.0,22.8706,23.2973,22.8434,23.1702,64475.0
2020-03-30 15:00:00,25.51,25.71,25.24,25.45,96814.0,23.1612,23.3427,22.916,23.1067,96814.0
2020-03-30 15:30:00,25.47,25.98,25.18,25.73,255204.0,23.1248,23.5879,22.8615,23.3609,255204.0
2020-03-31 09:30:00,25.43,25.85,24.95,25.44,30436.0,23.0885,23.4699,22.6527,23.0976,30436.0
2020-03-31 10:00:00,25.41,25.41,24.87,25.06,37508.0,23.0704,23.0704,22.5801,22.7526,37508.0
2020-03-31 10:30:00,25.12,25.13,24.81,25.06,42241.0,22.8071,22.8161,22.5256,22.7526,42241.0
2020-03-31 11:00:00,25.1,25.3,24.81,25.0,60133.0,22.7889,22.9705,22.5256,22.6981,60133.0
2020-03-31 11:30:00,25.04,25.31,24.96,25.11,42194.0,22.7344,22.9796,22.6618,22.798,42194.0
2020-03-31 12:00:00,25.11,25.22,24.92,25.09,50258.0,22.798,22.8979,22.6255,22.7798,50258.0
2020-03-31 12:30:00,25.06,25.06,24.54,24.77,63409.0,22.7526,22.7526,22.2805,22.4893,63409.0
2020-03-31 13:00:00,24.75,24.81,24.49,24.59,64613.0,22.4711,22.5256,22.2351,22.3259,64613.0
2020-03-31 13:30:00,24.61,25.14,24.55,25.05,59829.0,22.344,22.8252,22.2896,22.7435,59829.0
2020-03-31 14:00:00,25.04,25.14,24.93,25.13,58930.0,22.7344,22.8252,22.6346,22.8161,58930.0
2020-03-31 14:30:00,25.11,25.46,24.95,24.96,61795.0,22.798,23.1158,22.6527,22.6618,61795.0
2020-03-31 15:00:00,24.96,25.06,24.55,24.68,117194.0,22.6618,22.7526,22.2896,22.4076,117194.0
2020-03-31 15:30:00,24.67,24.94,24.45,24.71,337943.0,22.3985,22.6436,22.1988,22.4348,337943.0
2020-04-01 09:30:00,23.73,24.15,23.06,23.71,133781.0,21.5451,21.9264,20.9367,21.5269,133781.0
2020-04-01 10:00:00,23.81,23.88,23.52,23.74,120150.0,21.6177,21.6812,21.3544,21.5541,120150.0
2020-04-01 10:30:00,23.74,24.14,23.57,24.06,429690.0,21.5541,21.9173,21.3998,21.8447,429690.0
2020-04-01 11:00:00,24.07,24.32,23.98,24.23,144444.0,21.8537,22.0807,21.772,21.999,144444.0
2020-04-01 11:30:00,24.21,24.34,24.05,24.09,111089.0,21.9809,22.0989,21.8356,21.8719,111089.0
2020-04-01 12:00:00,24.1,24.35,24.0,24.18,291903.0,21.881,22.108,21.7902,21.9536,291903.0
2020-04-01 12:30:00,24.19,24.28,24.02,24.28,113089.0,21.9627,22.0444,21.8084,22.0444,113089.0
2020-04-01 13:00:00,24.25,24.43,24.15,24.33,68064.0,22.0172,22.1806,21.9264,22.0898,68064.0
2020-04-01 13:30:00,24.33,24.9,24.27,24.41,95134.0,22.0898,22.6073,22.0353,22.1624,95134.0
2020-04-01 14:00:00,24.41,24.75,24.31,24.53,118449.0,22.1624,22.4711,22.0717,22.2714,118449.0
2020-04-01 14:30:00,24.53,24.66,24.33,24.4,228064.0,22.2714,22.3894,22.0898,22.1534,228064.0
2020-04-01 15:00:00,24.41,24.52,24.25,24.37,109240.0,22.1624,22.2623,22.0172,22.1261,109240.0
2020-04-01 15:30:00,24.38,24.76,24.24,24.54,642640.0,22.1352,22.4802,22.0081,22.2805,642640.0
2020-04-02 09:30:00,24.48,24.91,24.03,24.91,67385.0,22.226,22.6164,21.8174,22.6164,67385.0
2020-04-02 10:00:00,24.95,25.57,24.89,25.32,58279.0,22.6527,23.2156,22.5982,22.9887,58279.0
2020-04-02 10:30:00,25.37,25.63,25.03,25.45,65386.0,23.0341,23.2701,22.7254,23.1067,65386.0
2020-04-02 11:00:00,25.41,25.48,24.8,24.83,63532.0,23.0704,23.1339,22.5165,22.5438,63532.0
2020-04-02 11:30:00,24.81,25.13,24.47,24.65,77017.0,22.5256,22.8161,22.2169,22.3803,77017.0
2020-04-02 12:00:00,24.68,25.19,24.68,24.8,70073.0,22.4076,22.8706,22.4076,22.5165,70073.0
2020-04-02 12:30:00,24.78,24.79,24.5,24.54,57464.0,22.4984,22.5075,22.2442,22.2805,57464.0
2020-04-02 13:00:00,24.55,24.59,24.0,24.03,87152.0,22.2896,22.3259,21.7902,21.8174,87152.0
2020-04-02 13:30:00,24.03,24.27,23.87,24.04,110504.0,21.8174,22.0353,21.6722,21.8265,110504.0
2020-04-02 14:00:00,24.02,24.22,23.73,24.22,66467.0,21.8084,21.9899,21.5451,21.9899,66467.0
2020-04-02 14:30:00,24.23,24.24,23.86,24.09,95326.0,21.999,22.0081,21.6631,21.8719,95326.0
2020-04-02 15:00:00,24.08,24.17,23.92,24.05,117280.0,21.8628,21.9445,21.7176,21.8356,117280.0
2020-04-02 15:30:00,24.06,24.49,23.94,24.35,356093.0,21.8447,22.2351,21.7357,22.108,356093.0
2020-04-03 09:30:00,24.58,24.97,24.17,24.58,39538.0,22.3168,22.6709,21.9445,22.3168,39538.0
2020-04-03 10:00:00,24.71,24.95,24.36,24.4,24889.0,22.4348,22.6527,22.117,22.1534,24889.0
2020-04-03 10:30:00,24.45,24.54,24.12,24.33,29534.0,22.1988,22.2805,21.8991,22.0898,29534.0
2020-04-03 11:00:00,24.38,24.51,24.34,24.41,35633.0,22.1352,22.2532,22.0989,22.1624,35633.0
2020-04-03 11:30:00,24.43,24.8,24.31,24.48,52954.0,22.1806,22.5165,22.0717,22.226,52954.0
2020-04-03 12:00:00,24.48,24.59,24.39,24.42,49870.0,22.226,22.3259,22.1443,22.1715,49870.0
2020-04-03 12:30:00,24.43,24.64,24.39,24.48,43593.0,22.1806,22.3713,22.1443,22.226,43593.0
2020-04-03 13:00:00,24.45,24.49,24.28,24.42,51108.0,22.1988,22.2351,22.0444,22.1715,51108.0
2020-04-03 13:30:00,24.36,24.5,24.3,24.34,37633.0,22.117,22.2442,22.0626,22.0989,37633.0
2020-04-03 14:00:00,24.35,24.47,24.04,24.47,83340.0,22.108,22.2169,21.8265,22.2169,83340.0
2020-04-03 14:30:00,24.43,24.9,24.27,24.87,56507.0,22.1806,22.6073,22.0353,22.5801,56507.0
2020-04-03 15:00:00,24.86,24.97,24.53,24.69,82292.0,22.571,22.6709,22.2714,22.4167,82292.0
2020-04-03 15:30:00,24.66,24.82,24.19,24.32,358929.0,22.3894,22.5347,21.9627,22.0807,358929.0
2020-04-06 09:30:00,25.89,26.5,25.36,26.18,91278.0,23.5062,24.06,23.025,23.7695,91278.0
2020-04-06 10:00:00,26.18,26.76,26.05,26.5,51036.0,23.7695,24.2961,23.6514,24.06,51036.0
2020-04-06 10:30:00,26.51,26.52,25.75,25.94,60849.0,24.0691,24.0782,23.3791,23.5516,60849.0
2020-04-06 11:00:00,25.99,26.04,25.7,25.81,37028.0,23.597,23.6424,23.3337,23.4335,37028.0
2020-04-06 11:30:00,25.77,26.18,25.7,25.96,37062.0,23.3972,23.7695,23.3337,23.5697,37062.0
2020-04-06 12:00:00,25.96,26.06,25.8,25.94,51755.0,23.5697,23.6605,23.4245,23.5516,51755.0
2020-04-06 12:30:00,25.93,26.07,25.75,25.77,61749.0,23.5425,23.6696,23.3791,23.3972,61749.0
2020-04-06 13:00:00,25.77,25.79,25.66,25.67,43869.0,23.3972,23.4154,23.2973,23.3064,43869.0
2020-04-06 13:30:00,25.7,25.83,25.58,25.73,45654.0,23.3337,23.4517,23.2247,23.3609,45654.0
2020-04-06 14:00:00,25.75,25.75,25.28,25.61,41724.0,23.3791,23.3791,22.9523,23.252,41724.0
2020-04-06 14:30:00,25.65,25.88,25.61,25.75,37481.0,23.2883,23.4971,23.252,23.3791,37481.0
2020-04-06 15:00:00,25.74,25.9,25.62,25.87,113261.0,23.37,23.5153,23.261,23.488,113261.0
2020-04-06 15:30:00,25.86,26.18,25.43,25.87,345058.0,23.4789,23.7695,23.0885,23.488,345058.0
2020-04-07 09:30:00,27.17,27.97,26.42,27.7,113676.0,24.6683,25.3947,23.9874,25.1495,113676.0
2020-04-07 10:00:00,27.77,27.82,26.72,26.84,43689.0,25.2131,25.2585,24.2597,24.3687,43689.0
2020-04-07 10:30:00,26.85,26.93,26.34,26.53,61059.0,24.3778,24.4504,23.9147,24.0872,61059.0
2020-04-07 11:00:00,26.56,26.79,26.43,26.67,74043.0,24.1145,24.3233,23.9965,24.2144,74043.0
2020-04-07 11:30:00,26.67,27.0,26.66,26.91,27740.0,24.2144,24.514,24.2053,24.4323,27740.0
2020-04-07 12:00:00,26.91,27.04,26.76,26.91,38238.0,24.4323,24.5503,24.2961,24.4323,38238.0
2020-04-07 12:30:00,26.87,27.43,26.81,27.34,42150.0,24.3959,24.9044,24.3415,24.8227,42150.0
2020-04-07 13:00:00,27.39,27.45,27.17,27.28,44597.0,24.8681,24.9225,24.6683,24.7682,44597.0
2020-04-07 13:30:00,27.33,27.46,27.09,27.12,43962.0,24.8136,24.9316,24.5957,24.6229,43962.0
2020-04-07 14:00:00,27.1,27.33,26.97,27.24,117553.0,24.6048,24.8136,24.4867,24.7319,117553.0
2020-04-07 14:30:00,27.25,27.35,26.82,26.87,166987.0,24.7409,24.8317,24.3505,24.3959,166987.0
2020-04-07 15:00:00,26.89,27.31,26.89,27.2,229027.0,24.4141,24.7954,24.4141,24.6956,229027.0
2020-04-07 15:30:00,27.21,27.7,26.99,27.06,463542.0,24.7046,25.1495,24.5049,24.5684,463542.0
2020-04-08 09:30:00,27.16,27.59,26.94,27.16,45946.0,24.6592,25.0496,24.4595,24.6592,45946.0
2020-04-08 10:00:00,27.18,27.48,27.07,27.42,26620.0,24.6774,24.9498,24.5775,24.8953,26620.0
2020-04-08 10:30:00,27.45,27.68,27.41,27.64,38661.0,24.9225,25.1314,24.8862,25.095,38661.0
2020-04-08 11:00:00,27.62,28.02,27.61,27.91,26637.0,25.0769,25.4401,25.0678,25.3402,26637.0
2020-04-08 11:30:00,27.94,28.22,27.86,27.92,28172.0,25.3674,25.6216,25.2948,25.3493,28172.0
2020-04-08 12:00:00,27.94,28.09,27.83,28.09,38010.0,25.3674,25.5036,25.2675,25.5036,38010.0
2020-04-08 12:30:00,28.09,28.19,27.95,27.95,42449.0,25.5036,25.5944,25.3765,25.3765,42449.0
2020-04-08 13:00:00,27.97,28.1,27.86,28.02,27702.0,25.3947,25.5127,25.2948,25.4401,27702.0
2020-04-08 13:30:00,27.99,27.99,27.79,27.83,28225.0,25.4128,25.4128,25.2312,25.2675,28225.0
2020-04-08 14:00:00,27.83,28.18,27.82,28.18,46153.0,25.2675,25.5853,25.2585,25.5853,46153.0
2020-04-08 14:30:00,28.18,28.24,28.07,28.21,62594.0,25.5853,25.6398,25.4854,25.6126,62594.0
2020-04-08 15:00:00,28.2,28.37,28.15,28.29,58871.0,25.6035,25.7578,25.5581,25.6852,58871.0
2020-04-08 15:30:00,28.3,28.79,28.14,28.59,178766.0,25.6943,26.1392,25.549,25.9576,178766.0
2020-04-09 09:30:00,29.02,31.19,29.02,30.96,135636.0,26.348,28.3182,26.348,28.1094,135636.0
2020-04-09 10:00:00,30.99,31.25,30.76,30.91,122367.0,28.1366,28.3726,27.9278,28.064,122367.0
2020-04-09 10:30:00,30.83,31.43,30.61,30.85,156408.0,27.9913,28.5361,27.7916,28.0095,156408.0
2020-04-09 11:00:00,30.84,30.84,30.53,30.72,66600.0,28.0004,28.0004,27.7189,27.8914,66600.0
2020-04-09 11:30:00,30.72,31.0,30.55,30.97,116210.0,27.8914,28.1457,27.7371,28.1184,116210.0
2020-04-09 12:00:00,30.96,30.99,30.8,30.92,53285.0,28.1094,28.1366,27.9641,28.073,53285.0
2020-04-09 12:30:00,30.93,31.21,30.92,31.04,110415.0,28.0821,28.3363,28.073,28.182,110415.0
2020-04-09 13:00:00,31.04,31.05,30.76,30.79,89024.0,28.182,28.1911,27.9278,27.955,89024.0
2020-04-09 13:30:00,30.81,30.89,30.44,30.83,72165.0,27.9732,28.0458,27.6372,27.9913,72165.0
2020-04-09 14:00:00,30.83,30.88,30.58,30.6,85776.0,27.9913,28.0367,27.7643,27.7825,85776.0
2020-04-09 14:30:00,30.6,30.81,30.49,30.61,98606.0,27.7825,27.9732,27.6826,27.7916,98606.0
2020-04-09 15:00:00,30.61,30.85,30.52,30.78,82660.0,27.7916,28.0095,27.7099,27.9459,82660.0
2020-04-09 15:30:00,30.8,31.26,30.74,30.79,512255.0,27.9641,28.3817,27.9096,27.955,512255.0
2020-04-13 09:30:00,30.19,30.64,29.63,29.75,112834.0,27.4102,27.8188,26.9018,27.0108,112834.0
2020-04-13 10:00:00,29.66,29.69,28.96,29.15,57971.0,26.929,26.9563,26.2935,26.466,57971.0
2020-04-13 10:30:00,29.17,29.17,28.67,28.71,44552.0,26.4842,26.4842,26.0302,26.0665,44552.0
2020-04-13 11:00:00,28.7,28.87,28.38,28.87,46237.0,26.0574,26.2118,25.7669,26.2118,46237.0
2020-04-13 11:30:00,28.89,28.89,28.66,28.68,50232.0,26.2299,26.2299,26.0211,26.0393,50232.0
2020-04-13 12:00:00,28.66,29.3,28.59,29.22,53488.0,26.0211,26.6022,25.9576,26.5296,53488.0
2020-04-13 12:30:00,29.21,29.44,29.14,29.27,55394.0,26.5205,26.7293,26.4569,26.575,55394.0
2020-04-13 13:00:00,29.26,29.26,29.03,29.04,41494.0,26.5659,26.5659,26.3571,26.3661,41494.0
2020-04-13 13:30:00,29.03,29.26,28.97,29.15,76301.0,26.3571,26.5659,26.3026,26.466,76301.0
2020-04-13 14:00:00,29.19,29.33,29.0,29.2,96134.0,26.5023,26.6294,26.3298,26.5114,96134.0
2020-04-13 14:30:00,29.21,29.46,29.12,29.44,84340.0,26.5205,26.7475,26.4388,26.7293,84340.0
2020-04-13 15:00:00,29.44,29.5,29.21,29.43,79183.0,26.7293,26.7838,26.5205,26.7202,79183.0
2020-04-13 15:30:00,29.43,29.61,29.33,29.46,235030.0,26.7202,26.8837,26.6294,26.7475,235030.0
2020-04-14 09:30:00,29.76,29.99,29.52,29.68,68374.0,27.0198,27.2287,26.8019,26.9472,68374.0
2020-04-14 10:00:00,29.66,29.74,29.4,29.5,75600.0,26.929,27.0017,26.693,26.7838,75600.0
2020-04-14 10:30:00,29.52,29.61,29.22,29.31,150502.0,26.8019,26.8837,26.5296,26.6113,150502.0
2020-04-14 11:00:00,29.28,29.47,29.11,29.28,51224.0,26.584,26.7565,26.4297,26.584,51224.0
2020-04-14 11:30:00,29.26,29.56,29.26,29.41,40475.0,26.5659,26.8383,26.5659,26.7021,40475.0
2020-04-14 12:00:00,29.43,29.7,29.33,29.42,39947.0,26.7202,26.9654,26.6294,26.7111,39947.0
2020-04-14 12:30:00,29.45,29.53,29.34,29.44,36377.0,26.7384,26.811,26.6385,26.7293,36377.0
2020-04-14 13:00:00,29.44,29.54,29.27,29.54,28539.0,26.7293,26.8201,26.575,26.8201,28539.0
2020-04-14 13:30:00,29.52,29.59,29.42,29.52,36422.0,26.8019,26.8655,26.7111,26.8019,36422.0
2020-04-14 14:00:00,29.52,29.64,29.5,29.54,59391.0,26.8019,26.9109,26.7838,26.8201,59391.0
2020-04-14 14:30:00,29.58,29.64,29.51,29.6,24812.0,26.8564,26.9109,26.7929,26.8746,24812.0
2020-04-14 15:00:00,29.58,29.64,29.28,29.49,271712.0,26.8564,26.9109,26.584,26.7747,271712.0
2020-04-14 15:30:00,29.49,29.74,29.45,29.6,174150.0,26.7747,27.0017,26.7384,26.8746,174150.0
2020-04-15 09:30:00,28.47,28.8,28.12,28.54,69137.0,25.8486,26.1482,25.5308,25.9122,69137.0
2020-04-15 10:00:00,28.58,28.85,28.35,28.55,42414.0,25.9485,26.1936,25.7397,25.9213,42414.0
2020-04-15 10:30:00,28.48,28.75,28.39,28.62,41545.0,25.8577,26.1028,25.776,25.9848,41545.0
2020-04-15 11:00:00,28.66,28.7,28.35,28.36,42667.0,26.0211,26.0574,25.7397,25.7487,42667.0
2020-04-15 11:30:00,28.39,28.45,28.12,28.15,60122.0,25.776,25.8305,25.5308,25.5581,60122.0
2020-04-15 12:00:00,28.14,28.39,28.1,28.38,31948.0,25.549,25.776,25.5127,25.7669,31948.0
2020-04-15 12:30:00,28.37,28.46,28.29,28.31,21705.0,25.7578,25.8395,25.6852,25.7033,21705.0
2020-04-15 13:00:00,28.3,28.53,28.28,28.33,29743.0,25.6943,25.9031,25.6761,25.7215,29743.0
2020-04-15 13:30:00,28.33,28.33,28.04,28.25,33355.0,25.7215,25.7215,25.4582,25.6489,33355.0
2020-04-15 14:00:00,28.27,28.49,28.27,28.42,35278.0,25.667,25.8668,25.667,25.8032,35278.0
2020-04-15 14:30:00,28.4,28.59,28.34,28.39,25614.0,25.7851,25.9576,25.7306,25.776,25614.0
2020-04-15 15:00:00,28.39,28.44,28.17,28.19,67049.0,25.776,25.8214,25.5762,25.5944,67049.0
2020-04-15 15:30:00,28.18,28.4,28.15,28.27,240200.0,25.5853,25.7851,25.5581,25.667,240200.0
2020-04-16 09:30:00,28.47,28.47,27.79,27.8,36498.0,25.8486,25.8486,25.2312,25.2403,36498.0
2020-04-16 10:00:00,27.79,28.09,27.61,27.9,98351.0,25.2312,25.5036,25.0678,25.3311,98351.0
2020-04-16 10:30:00,27.85,27.98,27.7,27.77,141104.0,25.2857,25.4037,25.1495,25.2131,141104.0
2020-04-16 11:00:00,27.79,27.84,27.7,27.7,87735.0,25.2312,25.2766,25.1495,25.1495,87735.0
2020-04-16 11:30:00,27.71,27.91,27.7,27.83,68803.0,25.1586,25.3402,25.1495,25.2675,68803.0
2020-04-16 12:00:00,27.82,27.86,27.4,27.43,73377.0,25.2585,25.2948,24.8771,24.9044,73377.0
2020-04-16 12:30:00,27.43,27.53,27.36,27.48,37140.0,24.9044,24.9952,24.8408,24.9498,37140.0
2020-04-16 13:00:00,27.48,27.52,27.36,27.46,40228.0,24.9498,24.9861,24.8408,24.9316,40228.0
2020-04-16 13:30:00,27.45,27.52,27.32,27.41,41691.0,24.9225,24.9861,24.8045,24.8862,41691.0
2020-04-16 14:00:00,27.4,27.62,27.34,27.56,56212.0,24.8771,25.0769,24.8227,25.0224,56212.0
2020-04-16 14:30:00,27.55,27.62,27.4,27.6,34209.0,25.0133,25.0769,24.8771,25.0587,34209.0
2020-04-16 15:00:00,27.6,27.7,27.54,27.67,47610.0,25.0587,25.1495,25.0042,25.1223,47610.0
2020-04-16 15:30:00,27.7,27.92,27.66,27.82,183863.0,25.1495,25.3493,25.1132,25.2585,183863.0
2020-04-17 09:30:00,28.49,29.2,28.49,29.14,72199.0,25.8668,26.5114,25.8668,26.4569,72199.0
2020-04-17 10:00:00,29.12,29.19,28.62,28.62,181863.0,26.4388,26.5023,25.9848,25.9848,181863.0
2020-04-17 10:30:00,28.67,29.09,28.5,28.93,22188.0,26.0302,26.4115,25.8759,26.2663,22188.0
2020-04-17 11:00:00,28.9,29.09,28.89,29.05,16584.0,26.239,26.4115,26.2299,26.3752,16584.0
2020-04-17 11:30:00,29.05,29.36,29.04,29.31,17030.0,26.3752,26.6567,26.3661,26.6113,17030.0
2020-04-17 12:00:00,29.33,29.53,29.29,29.43,38336.0,26.6294,26.811,26.5931,26.7202,38336.0
2020-04-17 12:30:00,29.43,29.5,29.32,29.44,16766.0,26.7202,26.7838,26.6204,26.7293,16766.0
2020-04-17 13:00:00,29.45,29.54,29.4,29.41,13456.0,26.7384,26.8201,26.693,26.7021,13456.0
2020-04-17 13:30:00,29.43,29.5,29.28,29.4,19362.0,26.7202,26.7838,26.584,26.693,19362.0
2020-04-17 14:00:00,29.41,29.42,29.26,29.28,23436.0,26.7021,26.7111,26.5659,26.584,23436.0
2020-04-17 14:30:00,29.27,29.27,29.14,29.22,31670.0,26.575,26.575,26.4569,26.5296,31670.0
2020-04-17 15:00:00,29.21,29.24,29.15,29.19,28939.0,26.5205,26.5477,26.466,26.5023,28939.0
2020-04-17 15:30:00,29.2,29.5,29.2,29.5,201296.0,26.5114,26.7838,26.5114,26.7838,201296.0
2020-04-20 09:30:00,28.89,29.15,28.28,28.61,55374.0,26.2299,26.466,25.6761,25.9757,55374.0
2020-04-20 10:00:00,28.59,28.85,28.5,28.62,26877.0,25.9576,26.1936,25.8759,25.9848,26877.0
2020-04-20 10:30:00,28.62,29.05,28.59,28.95,20458.0,25.9848,26.3752,25.9576,26.2844,20458.0
2020-04-20 11:00:00,28.98,29.05,28.85,28.98,14580.0,26.3117,26.3752,26.1936,26.3117,14580.0
2020-04-20 11:30:00,28.97,29.02,28.87,28.9,24606.0,26.3026,26.348,26.2118,26.239,24606.0
2020-04-20 12:00:00,28.91,29.1,28.85,29.07,19369.0,26.2481,26.4206,26.1936,26.3934,19369.0
2020-04-20 12:30:00,29.09,29.11,29.0,29.0,35433.0,26.4115,26.4297,26.3298,26.3298,35433.0
2020-04-20 13:00:00,28.99,29.0,28.6,28.63,29401.0,26.3207,26.3298,25.9666,25.9939,29401.0
2020-04-20 13:30:00,28.63,28.7,28.5,28.63,25991.0,25.9939,26.0574,25.8759,25.9939,25991.0
2020-04-20 14:00:00,28.63,28.64,28.36,28.39,56391.0,25.9939,26.003,25.7487,25.776,56391.0
2020-04-20 14:30:00,28.38,28.57,28.38,28.42,73397.0,25.7669,25.9394,25.7669,25.8032,73397.0
2020-04-20 15:00:00,28.41,28.56,28.41,28.56,81708.0,25.7941,25.9303,25.7941,25.9303,81708.0
2020-04-20 15:30:00,28.53,28.74,28.48,28.63,254811.0,25.9031,26.0938,25.8577,25.9939,254811.0
2020-04-21 09:30:00,27.76,28.34,27.76,28.13,48578.0,25.204,25.7306,25.204,25.5399,48578.0
2020-04-21 10:00:00,28.14,28.29,27.87,28.16,81981.0,25.549,25.6852,25.3039,25.5672,81981.0
2020-04-21 10:30:00,28.13,28.23,28.02,28.21,32953.0,25.5399,25.6307,25.4401,25.6126,32953.0
2020-04-21 11:00:00,28.18,28.27,28.01,28.11,35054.0,25.5853,25.667,25.431,25.5218,35054.0
2020-04-21 11:30:00,28.14,28.31,28.03,28.26,21598.0,25.549,25.7033,25.4491,25.658,21598.0
2020-04-21 12:00:00,28.28,28.3,28.06,28.09,34908.0,25.6761,25.6943,25.4764,25.5036,34908.0
2020-04-21 12:30:00,28.09,28.27,28.01,28.2,26367.0,25.5036,25.667,25.431,25.6035,26367.0
2020-04-21 13:00:00,28.21,28.33,28.12,28.33,22094.0,25.6126,25.7215,25.5308,25.7215,22094.0
2020-04-21 13:30:00,28.31,28.37,28.1,28.14,20123.0,25.7033,25.7578,25.5127,25.549,20123.0
2020-04-21 14:00:00,28.11,28.33,28.1,28.19,26437.0,25.5218,25.7215,25.5127,25.5944,26437.0
2020-04-21 14:30:00,28.2,28.2,28.07,28.08,20757.0,25.6035,25.6035,25.4854,25.4945,20757.0
2020-04-21 15:00:00,28.1,28.29,28.07,28.2,49193.0,25.5127,25.6852,25.4854,25.6035,49193.0
2020-04-21 15:30:00,28.19,28.35,28.12,28.19,137878.0,25.5944,25.7397,25.5308,25.5944,137878.0
2020-04-22 09:30:00,28.74,29.05,28.18,28.23,39442.0,26.0938,26.3752,25.5853,25.6307,39442.0
2020-04-22 10:00:00,28.2,28.56,28.02,28.48,66781.0,25.6035,25.9303,25.4401,25.8577,66781.0
2020-04-22 10:30:00,28.5,28.56,28.2,28.21,32863.0,25.8759,25.9303,25.6035,25.6126,32863.0
2020-04-22 11:00:00,28.24,28.5,28.2,28.4,36221.0,25.6398,25.8759,25.6035,25.7851,36221.0
2020-04-22 11:30:00,28.41,28.61,28.39,28.47,22026.0,25.7941,25.9757,25.776,25.8486,22026.0
2020-04-22 12:00:00,28.44,28.49,28.31,28.48,15596.0,25.8214,25.8668,25.7033,25.8577,15596.0
2020-04-22 12:30:00,28.47,28.54,28.38,28.41,13263.0,25.8486,25.9122,25.7669,25.7941,13263.0
2020-04-22 13:00:00,28.39,28.43,28.31,28.43,10744.0,25.776,25.8123,25.7033,25.8123,10744.0
2020-04-22 13:30:00,28.44,28.46,28.34,28.36,10940.0,25.8214,25.8395,25.7306,25.7487,10940.0
2020-04-22 14:00:00,28.37,28.38,28.26,28.29,17109.0,25.7578,25.7669,25.658,25.6852,17109.0
2020-04-22 14:30:00,28.3,28.44,28.3,28.37,17556.0,25.6943,25.8214,25.6943,25.7578,17556.0
2020-04-22 15:00:00,28.37,28.54,28.29,28.45,99662.0,25.7578,25.9122,25.6852,25.8305,99662.0
2020-04-22 15:30:00,28.44,28.55,28.19,28.21,214547.0,25.8214,25.9213,25.5944,25.6126,214547.0
2020-04-23 09:30:00,28.32,28.72,28.18,28.38,28247.0,25.7124,26.0756,25.5853,25.7669,28247.0
2020-04-23 10:00:00,28.4,28.63,28.31,28.49,34049.0,25.7851,25.9939,25.7033,25.8668,34049.0
2020-04-23 10:30:00,28.5,28.73,28.47,28.55,37624.0,25.8759,26.0847,25.8486,25.9213,37624.0
2020-04-23 11:00:00,28.52,28.67,28.48,28.64,20282.0,25.894,26.0302,25.8577,26.003,20282.0
2020-04-23 11:30:00,28.64,28.64,28.38,28.56,38677.0,26.003,26.003,25.7669,25.9303,38677.0
2020-04-23 12:00:00,28.57,28.79,28.54,28.78,98395.0,25.9394,26.1392,25.9122,26.1301,98395.0
2020-04-23 12:30:00,28.78,28.78,28.18,28.25,89409.0,26.1301,26.1301,25.5853,25.6489,89409.0
2020-04-23 13:00:00,28.24,28.44,28.16,28.34,46373.0,25.6398,25.8214,25.5672,25.7306,46373.0
2020-04-23 13:30:00,28.37,28.4,28.15,28.25,61945.0,25.7578,25.7851,25.5581,25.6489,61945.0
2020-04-23 14:00:00,28.24,28.26,28.0,28.17,81163.0,25.6398,25.658,25.4219,25.5762,81163.0
2020-04-23 14:30:00,28.16,28.27,28.12,28.2,93206.0,25.5672,25.667,25.5308,25.6035,93206.0
2020-04-23 15:00:00,28.2,28.26,28.08,28.23,73241.0,25.6035,25.658,25.4945,25.6307,73241.0
2020-04-23 15:30:00,28.2,28.34,28.08,28.17,268644.0,25.6035,25.7306,25.4945,25.5762,268644.0
2020-04-24 09:30:00,28.52,28.7,28.15,28.16,36927.0,25.894,26.0574,25.5581,25.5672,36927.0
2020-04-24 10:00:00,28.14,28.53,28.13,28.46,111328.0,25.549,25.9031,25.5399,25.8395,111328.0
2020-04-24 10:30:00,28.46,28.53,28.37,28.44,42649.0,25.8395,25.9031,25.7578,25.8214,42649.0
2020-04-24 11:00:00,28.42,28.44,28.1,28.3,75275.0,25.8032,25.8214,25.5127,25.6943,75275.0
2020-04-24 11:30:00,28.28,28.36,28.2,28.3,29365.0,25.6761,25.7487,25.6035,25.6943,29365.0
2020-04-24 12:00:00,28.29,28.31,28.2,28.3,62569.0,25.6852,25.7033,25.6035,25.6943,62569.0
2020-04-24 12:30:00,28.3,28.43,28.22,28.3,39564.0,25.6943,25.8123,25.6216,25.6943,39564.0
2020-04-24 13:00:00,28.29,28.49,28.28,28.49,25030.0,25.6852,25.8668,25.6761,25.8668,25030.0
2020-04-24 13:30:00,28.48,28.72,28.46,28.71,24322.0,25.8577,26.0756,25.8395,26.0665,24322.0
2020-04-24 14:00:00,28.71,28.75,28.53,28.57,39166.0,26.0665,26.1028,25.9031,25.9394,39166.0
2020-04-24 14:30:00,28.57,28.74,28.48,28.68,67815.0,25.9394,26.0938,25.8577,26.0393,67815.0
2020-04-24 15:00:00,28.66,28.69,28.53,28.67,77527.0,26.0211,26.0484,25.9031,26.0302,77527.0
2020-04-24 15:30:00,28.66,28.7,28.32,28.5,382292.0,26.0211,26.0574,25.7124,25.8759,382292.0
2020-04-27 09:30:00,27.32,28.39,27.31,28.1,162021.0,24.8045,25.776,24.7954,25.5127,162021.0
2020-04-27 10:00:00,28.1,28.29,27.97,28.02,91264.0,25.5127,25.6852,25.3947,25.4401,91264.0
2020-04-27 10:30:00,28.04,28.18,27.94,28.0,108177.0,25.4582,25.5853,25.3674,25.4219,108177.0
2020-04-27 11:00:00,28.01,28.08,27.94,28.02,123769.0,25.431,25.4945,25.3674,25.4401,123769.0
2020-04-27 11:30:00,28.01,28.36,27.98,28.36,87362.0,25.431,25.7487,25.4037,25.7487,87362.0
2020-04-27 12:00:00,28.36,28.46,28.33,28.44,75236.0,25.7487,25.8395,25.7215,25.8214,75236.0
2020-04-27 12:30:00,28.44,28.6,28.4,28.6,78438.0,25.8214,25.9666,25.7851,25.9666,78438.0
2020-04-27 13:00:00,28.6,28.62,28.5,28.52,69212.0,25.9666,25.9848,25.8759,25.894,69212.0
2020-04-27 13:30:00,28.52,28.64,27.92,28.01,997487.0,25.894,26.003,25.3493,25.431,997487.0
2020-04-27 14:00:00,28.01,28.11,27.89,28.02,271930.0,25.431,25.5218,25.322,25.4401,271930.0
2020-04-27 14:30:00,28.02,28.3,28.0,28.25,142000.0,25.4401,25.6943,25.4219,25.6489,142000.0
2020-04-27 15:00:00,28.25,28.44,28.24,28.25,159990.0,25.6489,25.8214,25.6398,25.6489,159990.0
2020-04-27 15:30:00,28.25,28.39,28.17,28.19,430532.0,25.6489,25.776,25.5762,25.5944,430532.0
2020-04-28 09:30:00,29.0,29.48,28.71,29.23,189233.0,26.3298,26.7656,26.0665,26.5386,189233.0
2020-04-28 10:00:00,29.21,29.56,29.11,29.37,117646.0,26.5205,26.8383,26.4297,26.6658,117646.0
2020-04-28 10:30:00,29.38,29.4,28.93,28.95,114760.0,26.6748,26.693,26.2663,26.2844,114760.0
2020-04-28 11:00:00,28.96,29.43,28.91,29.4,94857.0,26.2935,26.7202,26.2481,26.693,94857.0
2020-04-28 11:30:00,29.4,29.5,29.36,29.43,81870.0,26.693,26.7838,26.6567,26.7202,81870.0
2020-04-28 12:00:00,29.44,29.54,29.28,29.42,76088.0,26.7293,26.8201,26.584,26.7111,76088.0
2020-04-28 12:30:00,29.41,29.51,29.37,29.46,60458.0,26.7021,26.7929,26.6658,26.7475,60458.0
2020-04-28 13:00:00,29.47,29.69,29.45,29.65,127241.0,26.7565,26.9563,26.7384,26.92,127241.0
2020-04-28 13:30:00,29.64,29.67,29.49,29.57,114771.0,26.9109,26.9381,26.7747,26.8473,114771.0
2020-04-28 14:00:00,29.58,29.77,29.48,29.77,116917.0,26.8564,27.0289,26.7656,27.0289,116917.0
2020-04-28 14:30:00,29.76,29.8,29.61,29.65,53244.0,27.0198,27.0562,26.8837,26.92,53244.0
2020-04-28 15:00:00,29.63,29.68,29.54,29.61,112487.0,26.9018,26.9472,26.8201,26.8837,112487.0
2020-04-28 15:30:00,29.6,29.79,29.47,29.68,438655.0,26.8746,27.0471,26.7565,26.9472,438655.0
2020-04-29 09:30:00,30.0,31.82,29.99,31.64,229299.0,27.2377,28.8902,27.2287,28.7267,229299.0
2020-04-29 10:00:00,31.66,31.66,31.1,31.25,201349.0,28.7449,28.7449,28.2365,28.3726,201349.0
2020-04-29 10:30:00,31.26,31.31,31.09,31.16,174769.0,28.3817,28.4271,28.2274,28.2909,174769.0
2020-04-29 11:00:00,31.18,31.18,30.78,30.78,58850.0,28.3091,28.3091,27.9459,27.9459,58850.0
2020-04-29 11:30:00,30.78,30.81,30.42,30.43,106209.0,27.9459,27.9732,27.6191,27.6282,106209.0
2020-04-29 12:00:00,30.41,30.46,30.07,30.13,169508.0,27.61,27.6554,27.3013,27.3558,169508.0
2020-04-29 12:30:00,30.14,30.31,30.12,30.2,91046.0,27.3649,27.5192,27.3467,27.4193,91046.0
2020-04-29 13:00:00,30.2,30.27,30.14,30.15,76123.0,27.4193,27.4829,27.3649,27.3739,76123.0
2020-04-29 13:30:00,30.15,30.15,29.89,29.9,44752.0,27.3739,27.3739,27.1379,27.147,44752.0
2020-04-29 14:00:00,29.9,30.09,29.75,29.96,83988.0,27.147,27.3195,27.0108,27.2014,83988.0
2020-04-29 14:30:00,29.98,30.08,29.86,29.96,72936.0,27.2196,27.3104,27.1106,27.2014,72936.0
2020-04-29 15:00:00,29.94,30.02,29.89,30.0,82417.0,27.1833,27.2559,27.1379,27.2377,82417.0
2020-04-29 15:30:00,30.01,30.05,29.62,29.64,339337.0,27.2468,27.2831,26.8927,26.9109,339337.0
2020-04-30 09:30:00,29.35,29.45,28.73,28.9,169798.0,26.6476,26.7384,26.0847,26.239,169798.0
2020-04-30 10:00:00,28.97,29.17,28.7,28.86,86517.0,26.3026,26.4842,26.0574,26.2027,86517.0
2020-04-30 10:30:00,28.85,29.17,28.85,28.98,47256.0,26.1936,26.4842,26.1936,26.3117,47256.0
2020-04-30 11:00:00,28.99,29.04,28.79,28.86,71815.0,26.3207,26.3661,26.1392,26.2027,71815.0
2020-04-30 11:30:00,28.84,28.9,28.72,28.76,45412.0,26.1846,26.239,26.0756,26.1119,45412.0
2020-04-30 12:00:00,28.75,28.77,28.58,28.61,44635.0,26.1028,26.121,25.9485,25.9757,44635.0
2020-04-30 12:30:00,28.61,28.8,28.54,28.75,39027.0,25.9757,26.1482,25.9122,26.1028,39027.0
2020-04-30 13:00:00,28.74,28.82,28.65,28.7,39556.0,26.0938,26.1664,26.012,26.0574,39556.0
2020-04-30 13:30:00,28.7,28.74,28.58,28.62,77429.0,26.0574,26.0938,25.9485,25.9848,77429.0
2020-04-30 14:00:00,28.62,28.67,28.54,28.66,54272.0,25.9848,26.0302,25.9122,26.0211,54272.0
2020-04-30 14:30:00,28.66,28.82,28.55,28.61,79398.0,26.0211,26.1664,25.9213,25.9757,79398.0
2020-04-30 15:00:00,28.61,28.78,28.59,28.71,71502.0,25.9757,26.1301,25.9576,26.0665,71502.0
2020-04-30 15:30:00,28.71,28.81,28.58,28.63,317319.0,26.0665,26.1573,25.9485,25.9939,317319.0
2020-05-01 09:30:00,28.29,28.32,27.76,27.88,71717.0,25.6852,25.7124,25.204,25.3129,71717.0
2020-05-01 10:00:00,27.93,28.0,27.77,27.86,73978.0,25.3583,25.4219,25.2131,25.2948,73978.0
2020-05-01 10:30:00,27.87,28.18,27.81,28.02,113920.0,25.3039,25.5853,25.2494,25.4401,113920.0
2020-05-01 11:00:00,28.0,28.14,27.97,28.01,47406.0,25.4219,25.549,25.3947,25.431,47406.0
2020-05-01 11:30:00,28.02,28.06,27.89,27.95,72410.0,25.4401,25.4764,25.322,25.3765,72410.0
2020-05-01 12:00:00,27.95,28.07,27.86,27.98,247955.0,25.3765,25.4854,25.2948,25.4037,247955.0
2020-05-01 12:30:00,27.98,28.05,27.89,27.94,434823.0,25.4037,25.4673,25.322,25.3674,434823.0
2020-05-01 13:00:00,27.94,27.98,27.74,27.94,206344.0,25.3674,25.4037,25.1858,25.3674,206344.0
2020-05-01 13:30:00,27.93,27.94,27.76,27.78,74977.0,25.3583,25.3674,25.204,25.2221,74977.0
2020-05-01 14:00:00,27.78,27.92,27.66,27.89,124969.0,25.2221,25.3493,25.1132,25.322,124969.0
2020-05-01 14:30:00,27.88,27.96,27.81,27.89,91806.0,25.3129,25.3856,25.2494,25.322,91806.0
2020-05-01 15:00:00,27.89,28.13,27.82,28.11,150934.0,25.322,25.5399,25.2585,25.5218,150934.0
2020-05-01 15:30:00,28.11,28.25,28.0,28.24,264100.0,25.5218,25.6489,25.4219,25.6398,264100.0
2020-05-04 09:30:00,27.91,27.91,27.15,27.33,91163.0,25.3402,25.3402,24.6502,24.8136,91163.0
2020-05-04 10:00:00,27.3,27.42,27.18,27.25,121769.0,24.7863,24.8953,24.6774,24.7409,121769.0
2020-05-04 10:30:00,27.23,27.34,27.1,27.19,54258.0,24.7228,24.8227,24.6048,24.6865,54258.0
2020-05-04 11:00:00,27.17,27.19,26.92,26.97,104395.0,24.6683,24.6865,24.4413,24.4867,104395.0
2020-05-04 11:30:00,26.98,27.02,26.91,26.96,48011.0,24.4958,24.5321,24.4323,24.4777,48011.0
2020-05-04 12:00:00,26.97,27.15,26.9,27.12,50805.0,24.4867,24.6502,24.4232,24.6229,50805.0
2020-05-04 12:30:00,27.12,27.14,26.95,27.0,75221.0,24.6229,24.6411,24.4686,24.514,75221.0
2020-05-04 13:00:00,27.01,27.11,26.91,26.97,41523.0,24.523,24.6138,24.4323,24.4867,41523.0
2020-05-04 13:30:00,26.97,27.0,26.89,26.98,91843.0,24.4867,24.514,24.4141,24.4958,91843.0
2020-05-04 14:00:00,26.98,27.13,26.97,27.08,48428.0,24.4958,24.632,24.4867,24.5866,48428.0
2020-05-04 14:30:00,27.08,27.11,26.96,27.05,48031.0,24.5866,24.6138,24.4777,24.5594,48031.0
2020-05-04 15:00:00,27.06,27.15,26.87,27.15,196997.0,24.5684,24.6502,24.3959,24.6502,196997.0
2020-05-04 15:30:00,27.15,27.34,27.04,27.26,297026.0,24.6502,24.8227,24.5503,24.75,297026.0
2020-05-05 09:30:00,29.26,29.89,28.76,28.88,224183.0,26.5659,27.1379,26.1119,26.2209,224183.0
2020-05-05 10:00:00,28.91,29.0,28.58,28.75,122659.0,26.2481,26.3298,25.9485,26.1028,122659.0
2020-05-05 10:30:00,28.77,28.94,28.56,28.86,63962.0,26.121,26.2753,25.9303,26.2027,63962.0
2020-05-05 11:00:00,28.89,29.29,28.83,29.28,90820.0,26.2299,26.5931,26.1755,26.584,90820.0
2020-05-05 11:30:00,29.3,29.6,29.28,29.57,102878.0,26.6022,26.8746,26.584,26.8473,102878.0
2020-05-05 12:00:00,29.61,29.61,29.4,29.55,77849.0,26.8837,26.8837,26.693,26.8292,77849.0
2020-05-05 12:30:00,29.54,29.56,29.32,29.38,68567.0,26.8201,26.8383,26.6204,26.6748,68567.0
2020-05-05 13:00:00,29.39,29.42,29.17,29.24,66637.0,26.6839,26.7111,26.4842,26.5477,66637.0
2020-05-05 13:30:00,29.24,29.57,29.15,29.5,122949.0,26.5477,26.8473,26.466,26.7838,122949.0
2020-05-05 14:00:00,29.5,29.55,29.24,29.3,84968.0,26.7838,26.8292,26.5477,26.6022,84968.0
2020-05-05 14:30:00,29.3,29.59,29.18,29.59,100540.0,26.6022,26.8655,26.4932,26.8655,100540.0
2020-05-05 15:00:00,29.57,29.59,29.29,29.31,125895.0,26.8473,26.8655,26.5931,26.6113,125895.0
2020-05-05 15:30:00,29.3,29.44,29.11,29.2,312605.0,26.6022,26.7293,26.4297,26.5114,312605.0
2020-05-06 09:30:00,29.32,29.53,28.25,28.37,141962.0,26.6204,26.811,25.6489,25.7578,141962.0
2020-05-06 10:00:00,28.38,28.4,28.0,28.09,76044.0,25.7669,25.7851,25.4219,25.5036,76044.0
2020-05-06 10:30:00,28.09,28.23,28.01,28.09,64705.0,25.5036,25.6307,25.431,25.5036,64705.0
2020-05-06 11:00:00,28.1,28.16,27.57,27.79,115089.0,25.5127,25.5672,25.0315,25.2312,115089.0
2020-05-06 11:30:00,27.78,27.82,27.6,27.67,51951.0,25.2221,25.2585,25.0587,25.1223,51951.0
2020-05-06 12:00:00,27.67,27.78,27.44,27.73,54115.0,25.1223,25.2221,24.9135,25.1768,54115.0
2020-05-06 12:30:00,27.74,27.93,27.74,27.8,39204.0,25.1858,25.3583,25.1858,25.2403,39204.0
2020-05-06 13:00:00,27.82,27.94,27.72,27.94,44960.0,25.2585,25.3674,25.1677,25.3674,44960.0
2020-05-06 13:30:00,27.93,28.09,27.91,28.08,37159.0,25.3583,25.5036,25.3402,25.4945,37159.0
2020-05-06 14:00:00,28.07,28.13,27.99,28.06,73822.0,25.4854,25.5399,25.4128,25.4764,73822.0
2020-05-06 14:30:00,28.06,28.11,27.9,27.92,64390.0,25.4764,25.5218,25.3311,25.3493,64390.0
2020-05-06 15:00:00,27.92,27.99,27.59,27.65,48474.0,25.3493,25.4128,25.0496,25.1041,48474.0
2020-05-06 15:30:00,27.65,27.85,27.4,27.47,312918.0,25.1041,25.2857,24.8771,24.9407,312918.0
2020-05-07 09:30:00,27.75,28.7,27.75,28.48,83860.0,25.1949,26.0574,25.1949,25.8577,83860.0
2020-05-07 10:00:00,28.45,28.65,28.38,28.48,44955.0,25.8305,26.012,25.7669,25.8577,44955.0
2020-05-07 10:30:00,28.48,28.71,28.47,28.6,45623.0,25.8577,26.0665,25.8486,25.9666,45623.0
2020-05-07 11:00:00,28.6,28.81,28.49,28.76,37230.0,25.9666,26.1573,25.8668,26.1119,37230.0
2020-05-07 11:30:00,28.77,29.04,28.77,28.97,34913.0,26.121,26.3661,26.121,26.3026,34913.0
2020-05-07 12:00:00,28.98,29.02,28.79,28.8,39655.0,26.3117,26.348,26.1392,26.1482,39655.0
2020-05-07 12:30:00,28.8,28.88,28.52,28.65,40934.0,26.1482,26.2209,25.894,26.012,40934.0
2020-05-07 13:00:00,28.66,28.76,28.59,28.59,46547.0,26.0211,26.1119,25.9576,25.9576,46547.0
2020-05-07 13:30:00,28.6,28.76,28.57,28.64,38506.0,25.9666,26.1119,25.9394,26.003,38506.0
2020-05-07 14:00:00,28.64,28.71,28.56,28.57,47002.0,26.003,26.0665,25.9303,25.9394,47002.0
2020-05-07 14:30:00,28.57,28.58,28.44,28.52,48907.0,25.9394,25.9485,25.8214,25.894,48907.0
2020-05-07 15:00:00,28.51,28.72,28.29,28.64,140493.0,25.8849,26.0756,25.6852,26.003,140493.0
2020-05-07 15:30:00,28.64,28.65,28.45,28.56,271712.0,26.003,26.012,25.8305,25.9303,271712.0
2020-05-08 09:30:00,29.02,29.23,28.91,29.23,44779.0,26.348,26.5386,26.2481,26.5386,44779.0
2020-05-08 10:00:00,29.2,29.47,29.12,29.2,42186.0,26.5114,26.7565,26.4388,26.5114,42186.0
2020-05-08 10:30:00,29.19,29.34,29.08,29.23,36407.0,26.5023,26.6385,26.4025,26.5386,36407.0
2020-05-08 11:00:00,29.2,29.54,29.16,29.54,39075.0,26.5114,26.8201,26.4751,26.8201,39075.0
2020-05-08 11:30:00,29.53,29.59,29.37,29.47,18427.0,26.811,26.8655,26.6658,26.7565,18427.0
2020-05-08 12:00:00,29.49,29.53,29.34,29.42,18264.0,26.7747,26.811,26.6385,26.7111,18264.0
2020-05-08 12:30:00,29.44,29.5,29.43,29.45,13458.0,26.7293,26.7838,26.7202,26.7384,13458.0
2020-05-08 13:00:00,29.44,29.57,29.44,29.55,16860.0,26.7293,26.8473,26.7293,26.8292,16860.0
2020-05-08 13:30:00,29.56,29.6,29.51,29.6,14269.0,26.8383,26.8746,26.7929,26.8746,14269.0
2020-05-08 14:00:00,29.61,29.83,29.59,29.75,60184.0,26.8837,27.0834,26.8655,27.0108,60184.0
2020-05-08 14:30:00,29.74,29.77,29.65,29.69,31714.0,27.0017,27.0289,26.92,26.9563,31714.0
2020-05-08 15:00:00,29.7,29.73,29.66,29.68,30527.0,26.9654,26.9926,26.929,26.9472,30527.0
2020-05-08 15:30:00,29.69,29.8,29.6,29.65,144800.0,26.9563,27.0562,26.8746,26.92,144800.0
2020-05-11 09:30:00,29.29,29.29,28.37,28.77,99487.0,26.5931,26.5931,25.7578,26.121,99487.0
2020-05-11 10:00:00,28.8,28.82,28.48,28.56,77989.0,26.1482,26.1664,25.8577,25.9303,77989.0
2020-05-11 10:30:00,28.55,28.84,28.54,28.7,54845.0,25.9213,26.1846,25.9122,26.0574,54845.0
2020-05-11 11:00:00,28.7,28.79,28.57,28.71,39720.0,26.0574,26.1392,25.9394,26.0665,39720.0
2020-05-11 11:30:00,28.72,28.89,28.72,28.84,37385.0,26.0756,26.2299,26.0756,26.1846,37385.0
2020-05-11 12:00:00,28.87,29.22,28.85,29.22,94573.0,26.2118,26.5296,26.1936,26.5296,94573.0
2020-05-11 12:30:00,29.24,29.28,29.12,29.12,77016.0,26.5477,26.584,26.4388,26.4388,77016.0
2020-05-11 13:00:00,29.13,29.36,29.1,29.33,85758.0,26.4478,26.6567,26.4206,26.6294,85758.0
2020-05-11 13:30:00,29.34,29.44,29.3,29.3,41019.0,26.6385,26.7293,26.6022,26.6022,41019.0
2020-05-11 14:00:00,29.32,29.38,29.24,29.26,49525.0,26.6204,26.6748,26.5477,26.5659,49525.0
2020-05-11 14:30:00,29.25,29.48,29.25,29.4,72219.0,26.5568,26.7656,26.5568,26.693,72219.0
2020-05-11 15:00:00,29.41,29.57,29.37,29.4,89827.0,26.7021,26.8473,26.6658,26.693,89827.0
2020-05-11 15:30:00,29.38,29.55,29.33,29.33,232947.0,26.6748,26.8292,26.6294,26.6294,232947.0
2020-05-12 09:30:00,29.45,29.79,29.35,29.63,118608.0,26.7384,27.0471,26.6476,26.9018,118608.0
2020-05-12 10:00:00,29.64,29.7,29.5,29.54,71175.0,26.9109,26.9654,26.7838,26.8201,71175.0
2020-05-12 10:30:00,29.58,29.63,29.43,29.54,99153.0,26.8564,26.9018,26.7202,26.8201,99153.0
2020-05-12 11:00:00,29.54,29.8,29.47,29.74,39928.0,26.8201,27.0562,26.7565,27.0017,39928.0
2020-05-12 11:30:00,29.75,29.79,29.67,29.74,72896.0,27.0108,27.0471,26.9381,27.0017,72896.0
2020-05-12 12:00:00,29.73,29.74,29.62,29.72,45726.0,26.9926,27.0017,26.8927,26.9835,45726.0
2020-05-12 12:30:00,29.7,29.81,29.67,29.73,74465.0,26.9654,27.0652,26.9381,26.9926,74465.0
2020-05-12 13:00:00,29.73,29.76,29.54,29.55,153249.0,26.9926,27.0198,26.8201,26.8292,153249.0
2020-05-12 13:30:00,29.55,29.74,29.44,29.74,89670.0,26.8292,27.0017,26.7293,27.0017,89670.0
2020-05-12 14:00:00,29.74,29.76,29.55,29.62,47865.0,27.0017,27.0198,26.8292,26.8927,47865.0
2020-05-12 14:30:00,29.62,29.63,29.5,29.6,63024.0,26.8927,26.9018,26.7838,26.8746,63024.0
2020-05-12 15:00:00,29.59,29.68,29.53,29.55,189947.0,26.8655,26.9472,26.811,26.8292,189947.0
2020-05-12 15:30:00,29.56,29.64,29.33,29.33,384542.0,26.8383,26.9109,26.6294,26.6294,384542.0
2020-05-13 09:30:00,29.17,29.32,28.43,28.54,176494.0,26.4842,26.6204,25.8123,25.9122,176494.0
2020-05-13 10:00:00,28.53,28.62,28.34,28.56,115577.0,25.9031,25.9848,25.7306,25.9303,115577.0
2020-05-13 10:30:00,28.55,28.66,28.25,28.31,51743.0,25.9213,26.0211,25.6489,25.7033,51743.0
2020-05-13 11:00:00,28.32,28.34,28.2,28.3,124750.0,25.7124,25.7306,25.6035,25.6943,124750.0
2020-05-13 11:30:00,28.3,28.36,27.95,28.03,69033.0,25.6943,25.7487,25.3765,25.4491,69033.0
2020-05-13 12:00:00,28.03,28.1,27.79,27.87,62327.0,25.4491,25.5127,25.2312,25.3039,62327.0
2020-05-13 12:30:00,27.88,28.01,27.88,28.0,34463.0,25.3129,25.431,25.3129,25.4219,34463.0
2020-05-13 13:00:00,28.0,28.12,27.93,28.1,34754.0,25.4219,25.5308,25.3583,25.5127,34754.0
2020-05-13 13:30:00,28.1,28.26,27.98,28.1,80435.0,25.5127,25.658,25.4037,25.5127,80435.0
2020-05-13 14:00:00,28.09,28.3,28.01,28.2,120596.0,25.5036,25.6943,25.431,25.6035,120596.0
2020-05-13 14:30:00,28.2,28.27,28.09,28.1,51098.0,25.6035,25.667,25.5036,25.5127,51098.0
2020-05-13 15:00:00,28.1,28.22,27.8,27.85,83196.0,25.5127,25.6216,25.2403,25.2857,83196.0
2020-05-13 15:30:00,27.85,28.28,27.84,28.23,195356.0,25.2857,25.6761,25.2766,25.6307,195356.0
2020-05-14 09:30:00,27.89,27.89,27.17,27.21,60803.0,25.322,25.322,24.6683,24.7046,60803.0
2020-05-14 10:00:00,27.24,27.58,27.05,27.52,53544.0,24.7319,25.0406,24.5594,24.9861,53544.0
2020-05-14 10:30:00,27.53,28.6,27.53,28.52,58605.0,24.9952,25.9666,24.9952,25.894,58605.0
2020-05-14 11:00:00,28.51,28.81,28.46,28.47,70822.0,25.8849,26.1573,25.8395,25.8486,70822.0
2020-05-14 11:30:00,28.47,28.63,28.31,28.59,59604.0,25.8486,25.9939,25.7033,25.9576,59604.0
2020-05-14 12:00:00,28.57,28.82,28.5,28.73,33413.0,25.9394,26.1664,25.8759,26.0847,33413.0
2020-05-14 12:30:00,28.74,28.94,28.68,28.88,28011.0,26.0938,26.2753,26.0393,26.2209,28011.0
2020-05-14 13:00:00,28.87,29.0,28.76,29.0,30287.0,26.2118,26.3298,26.1119,26.3298,30287.0
2020-05-14 13:30:00,29.0,29.07,28.81,28.82,37016.0,26.3298,26.3934,26.1573,26.1664,37016.0
2020-05-14 14:00:00,28.81,29.04,28.7,29.02,41811.0,26.1573,26.3661,26.0574,26.348,41811.0
2020-05-14 14:30:00,29.02,29.08,28.87,29.03,48790.0,26.348,26.4025,26.2118,26.3571,48790.0
2020-05-14 15:00:00,29.03,29.3,28.98,29.27,76962.0,26.3571,26.6022,26.3117,26.575,76962.0
2020-05-14 15:30:00,29.28,29.43,29.1,29.37,210578.0,26.584,26.7202,26.4206,26.6658,210578.0
2020-05-15 09:30:00,29.2,29.27,28.7,29.14,39245.0,26.5114,26.575,26.0574,26.4569,39245.0
2020-05-15 10:00:00,29.09,29.38,28.92,29.26,34329.0,26.4115,26.6748,26.2572,26.5659,34329.0
2020-05-15 10:30:00,29.24,29.49,29.21,29.41,33012.0,26.5477,26.7747,26.5205,26.7021,33012.0
2020-05-15 11:00:00,29.36,29.5,29.17,29.45,34302.0,26.6567,26.7838,26.4842,26.7384,34302.0
2020-05-15 11:30:00,29.44,29.48,29.23,29.37,42916.0,26.7293,26.7656,26.5386,26.6658,42916.0
2020-05-15 12:00:00,29.37,29.48,29.23,29.24,104616.0,26.6658,26.7656,26.5386,26.5477,104616.0
2020-05-15 12:30:00,29.25,29.31,29.05,29.08,41615.0,26.5568,26.6113,26.3752,26.4025,41615.0
2020-05-15 13:00:00,29.08,29.13,28.9,29.05,47379.0,26.4025,26.4478,26.239,26.3752,47379.0
2020-05-15 13:30:00,29.04,29.14,28.92,28.98,45706.0,26.3661,26.4569,26.2572,26.3117,45706.0
2020-05-15 14:00:00,28.98,29.04,28.84,28.91,48046.0,26.3117,26.3661,26.1846,26.2481,48046.0
2020-05-15 14:30:00,28.91,28.93,28.71,28.72,52359.0,26.2481,26.2663,26.0665,26.0756,52359.0
2020-05-15 15:00:00,28.73,28.85,28.58,28.64,115965.0,26.0847,26.1936,25.9485,26.003,115965.0
2020-05-15 15:30:00,28.65,28.82,28.55,28.75,257674.0,26.012,26.1664,25.9213,26.1028,257674.0
2020-05-18 09:30:00,29.62,30.72,29.62,30.48,76165.0,26.8927,27.8914,26.8927,27.6735,76165.0
2020-05-18 10:00:00,30.47,30.61,30.32,30.51,50078.0,27.6645,27.7916,27.5283,27.7008,50078.0
2020-05-18 10:30:00,30.53,30.75,30.48,30.64,38474.0,27.7189,27.9187,27.6735,27.8188,38474.0
2020-05-18 11:00:00,30.63,30.9,30.53,30.9,40116.0,27.8097,28.0549,27.7189,28.0549,40116.0
2020-05-18 11:30:00,30.94,30.94,30.31,30.45,49090.0,28.0912,28.0912,27.5192,27.6463,49090.0
2020-05-18 12:00:00,30.44,30.44,30.12,30.26,53366.0,27.6372,27.6372,27.3467,27.4738,53366.0
2020-05-18 12:30:00,30.25,30.28,30.1,30.26,41660.0,27.4647,27.492,27.3285,27.4738,41660.0
2020-05-18 13:00:00,30.25,30.4,30.17,30.35,45287.0,27.4647,27.6009,27.3921,27.5555,45287.0
2020-05-18 13:30:00,30.34,30.45,30.27,30.28,39143.0,27.5464,27.6463,27.4829,27.492,39143.0
2020-05-18 14:00:00,30.3,30.36,30.2,30.33,23795.0,27.5101,27.5646,27.4193,27.5374,23795.0
2020-05-18 14:30:00,30.32,30.39,30.28,30.36,34985.0,27.5283,27.5918,27.492,27.5646,34985.0
2020-05-18 15:00:00,30.36,30.46,30.31,30.43,45156.0,27.5646,27.6554,27.5192,27.6282,45156.0
2020-05-18 15:30:00,30.43,30.68,30.41,30.45,110121.0,27.6282,27.8551,27.61,27.6463,110121.0
2020-05-19 09:30:00,30.28,30.28,29.76,30.08,60449.0,27.492,27.492,27.0198,27.3104,60449.0
2020-05-19 10:00:00,30.1,30.35,29.98,30.2,30932.0,27.3285,27.5555,27.2196,27.4193,30932.0
2020-05-19 10:30:00,30.22,30.42,30.11,30.39,53839.0,27.4375,27.6191,27.3376,27.5918,53839.0
2020-05-19 11:00:00,30.41,30.64,30.34,30.63,31359.0,27.61,27.8188,27.5464,27.8097,31359.0
2020-05-19 11:30:00,30.65,30.76,30.52,30.61,26193.0,27.8279,27.9278,27.7099,27.7916,26193.0
2020-05-19 12:00:00,30.63,30.71,30.6,30.61,28260.0,27.8097,27.8824,27.7825,27.7916,28260.0
2020-05-19 12:30:00,30.62,30.64,30.51,30.55,17776.0,27.8007,27.8188,27.7008,27.7371,17776.0
2020-05-19 13:00:00,30.55,30.59,30.51,30.55,18705.0,27.7371,27.7734,27.7008,27.7371,18705.0
2020-05-19 13:30:00,30.55,30.63,30.51,30.54,28840.0,27.7371,27.8097,27.7008,27.728,28840.0
2020-05-19 14:00:00,30.54,30.57,30.46,30.51,30762.0,27.728,27.7553,27.6554,27.7008,30762.0
2020-05-19 14:30:00,30.51,30.51,30.16,30.21,38006.0,27.7008,27.7008,27.383,27.4284,38006.0
2020-05-19 15:00:00,30.19,30.38,30.17,30.24,60276.0,27.4102,27.5828,27.3921,27.4556,60276.0
2020-05-19 15:30:00,30.22,30.22,29.91,29.94,139460.0,27.4375,27.4375,27.156,27.1833,139460.0
2020-05-20 09:30:00,30.33,30.62,30.07,30.62,25008.0,27.5374,27.8007,27.3013,27.8007,25008.0
2020-05-20 10:00:00,30.63,30.82,30.6,30.79,35079.0,27.8097,27.9822,27.7825,27.955,35079.0
2020-05-20 10:30:00,30.77,30.86,30.69,30.73,43607.0,27.9368,28.0186,27.8642,27.9005,43607.0
2020-05-20 11:00:00,30.71,30.71,30.39,30.47,42948.0,27.8824,27.8824,27.5918,27.6645,42948.0
2020-05-20 11:30:00,30.48,30.53,30.27,30.39,36887.0,27.6735,27.7189,27.4829,27.5918,36887.0
2020-05-20 12:00:00,30.38,30.38,30.19,30.19,21494.0,27.5828,27.5828,27.4102,27.4102,21494.0
2020-05-20 12:30:00,30.18,30.31,30.14,30.19,21507.0,27.4012,27.5192,27.3649,27.4102,21507.0
2020-05-20 13:00:00,30.16,30.16,29.95,29.99,31224.0,27.383,27.383,27.1923,27.2287,31224.0
2020-05-20 13:30:00,30.0,30.16,29.95,30.0,31955.0,27.2377,27.383,27.1923,27.2377,31955.0
2020-05-20 14:00:00,29.99,30.19,29.97,30.19,28656.0,27.2287,27.4102,27.2105,27.4102,28656.0
2020-05-20 14:30:00,30.19,30.31,30.18,30.26,39802.0,27.4102,27.5192,27.4012,27.4738,39802.0
2020-05-20 15:00:00,30.26,30.27,30.11,30.19,55078.0,27.4738,27.4829,27.3376,27.4102,55078.0
2020-05-20 15:30:00,30.19,30.23,29.9,30.03,265026.0,27.4102,27.4466,27.147,27.265,265026.0
2020-05-21 09:30:00,30.2,30.51,30.1,30.41,22840.0,27.4193,27.7008,27.3285,27.61,22840.0
2020-05-21 10:00:00,30.35,30.48,30.32,30.35,14323.0,27.5555,27.6735,27.5283,27.5555,14323.0
2020-05-21 10:30:00,30.31,30.42,30.22,30.23,22273.0,27.5192,27.6191,27.4375,27.4466,22273.0
2020-05-21 11:00:00,30.22,30.22,29.94,29.94,14267.0,27.4375,27.4375,27.1833,27.1833,14267.0
2020-05-21 11:30:00,29.95,30.13,29.95,30.01,21385.0,27.1923,27.3558,27.1923,27.2468,21385.0
2020-05-21 12:00:00,30.02,30.17,30.02,30.08,29570.0,27.2559,27.3921,27.2559,27.3104,29570.0
2020-05-21 12:30:00,30.07,30.13,29.98,30.09,25423.0,27.3013,27.3558,27.2196,27.3195,25423.0
2020-05-21 13:00:00,30.11,30.18,30.05,30.09,42808.0,27.3376,27.4012,27.2831,27.3195,42808.0
2020-05-21 13:30:00,30.09,30.15,30.05,30.14,16562.0,27.3195,27.3739,27.2831,27.3649,16562.0
2020-05-21 14:00:00,30.13,30.29,30.1,30.22,43801.0,27.3558,27.501,27.3285,27.4375,43801.0
2020-05-21 14:30:00,30.23,30.24,30.0,30.01,23556.0,27.4466,27.4556,27.2377,27.2468,23556.0
2020-05-21 15:00:00,30.01,30.12,30.01,30.03,23414.0,27.2468,27.3467,27.2468,27.265,23414.0
2020-05-21 15:30:00,30.03,30.06,29.93,30.0,81943.0,27.265,27.2922,27.1742,27.2377,81943.0
2020-05-22 09:30:00,30.01,30.12,29.85,29.88,24939.0,27.2468,27.3467,27.1016,27.1288,24939.0
2020-05-22 10:00:00,29.86,29.89,29.7,29.74,23353.0,27.1106,27.1379,26.9654,27.0017,23353.0
2020-05-22 10:30:00,29.75,29.82,29.55,29.6,15468.0,27.0108,27.0743,26.8292,26.8746,15468.0
2020-05-22 11:00:00,29.61,29.71,29.56,29.59,13797.0,26.8837,26.9744,26.8383,26.8655,13797.0
2020-05-22 11:30:00,29.59,29.67,29.54,29.6,13327.0,26.8655,26.9381,26.8201,26.8746,13327.0
2020-05-22 12:00:00,29.58,29.62,29.49,29.58,19285.0,26.8564,26.8927,26.7747,26.8564,19285.0
2020-05-22 12:30:00,29.58,29.7,29.57,29.68,12757.0,26.8564,26.9654,26.8473,26.9472,12757.0
2020-05-22 13:00:00,29.67,29.72,29.61,29.69,15516.0,26.9381,26.9835,26.8837,26.9563,15516.0
2020-05-22 13:30:00,29.7,29.72,29.6,29.71,14638.0,26.9654,26.9835,26.8746,26.9744,14638.0
2020-05-22 14:00:00,29.71,29.79,29.7,29.77,19849.0,26.9744,27.0471,26.9654,27.0289,19849.0
2020-05-22 14:30:00,29.77,29.82,29.74,29.77,18912.0,27.0289,27.0743,27.0017,27.0289,18912.0
2020-05-22 15:00:00,29.75,29.79,29.62,29.69,22447.0,27.0108,27.0471,26.8927,26.9563,22447.0
2020-05-22 15:30:00,29.69,29.82,29.68,29.8,68237.0,26.9563,27.0743,26.9472,27.0562,68237.0
2020-05-26 09:30:00,30.96,31.59,30.54,31.36,71917.0,28.1094,28.6813,27.728,28.4725,71917.0
2020-05-26 10:00:00,31.34,31.49,31.1,31.49,34114.0,28.4544,28.5906,28.2365,28.5906,34114.0
2020-05-26 10:30:00,31.46,31.62,31.39,31.5,39901.0,28.5633,28.7086,28.4998,28.5996,39901.0
2020-05-26 11:00:00,31.51,31.66,31.37,31.42,35077.0,28.6087,28.7449,28.4816,28.527,35077.0
2020-05-26 11:30:00,31.45,31.45,31.32,31.38,15470.0,28.5542,28.5542,28.4362,28.4907,15470.0
2020-05-26 12:00:00,31.36,31.41,31.3,31.36,16873.0,28.4725,28.5179,28.418,28.4725,16873.0
2020-05-26 12:30:00,31.36,31.53,31.34,31.51,25125.0,28.4725,28.6269,28.4544,28.6087,25125.0
2020-05-26 13:00:00,31.51,31.59,31.43,31.5,71711.0,28.6087,28.6813,28.5361,28.5996,71711.0
2020-05-26 13:30:00,31.49,31.74,31.46,31.7,42115.0,28.5906,28.8175,28.5633,28.7812,42115.0
2020-05-26 14:00:00,31.68,32.02,31.67,31.98,47257.0,28.7631,29.0718,28.754,29.0354,47257.0
2020-05-26 14:30:00,31.97,32.09,31.94,32.04,42863.0,29.0264,29.1353,28.9991,29.0899,42863.0
2020-05-26 15:00:00,32.03,32.03,31.89,31.94,66199.0,29.0808,29.0808,28.9537,28.9991,66199.0
2020-05-26 15:30:00,31.94,31.98,31.77,31.88,156233.0,28.9991,29.0354,28.8448,28.9446,156233.0
2020-05-27 09:30:00,32.45,33.13,32.45,32.9,61466.0,29.4622,30.0795,29.4622,29.8707,61466.0
2020-05-27 10:00:00,32.88,32.88,32.61,32.69,35946.0,29.8526,29.8526,29.6074,29.6801,35946.0
2020-05-27 10:30:00,32.71,32.71,32.4,32.56,50701.0,29.6982,29.6982,29.4168,29.562,50701.0
2020-05-27 11:00:00,32.54,32.76,32.54,32.67,37597.0,29.5439,29.7436,29.5439,29.6619,37597.0
2020-05-27 11:30:00,32.69,32.87,32.64,32.82,59908.0,29.6801,29.8435,29.6347,29.7981,59908.0
2020-05-27 12:00:00,32.81,32.83,32.57,32.57,43372.0,29.789,29.8072,29.5711,29.5711,43372.0
2020-05-27 12:30:00,32.57,32.62,32.51,32.51,23292.0,29.5711,29.6165,29.5166,29.5166,23292.0
2020-05-27 13:00:00,32.52,32.63,32.44,32.51,65716.0,29.5257,29.6256,29.4531,29.5166,65716.0
2020-05-27 13:30:00,32.51,32.6,32.48,32.52,27725.0,29.5166,29.5983,29.4894,29.5257,27725.0
2020-05-27 14:00:00,32.52,32.62,32.49,32.5,30317.0,29.5257,29.6165,29.4985,29.5076,30317.0
2020-05-27 14:30:00,32.5,32.5,32.38,32.43,87471.0,29.5076,29.5076,29.3986,29.444,87471.0
2020-05-27 15:00:00,32.43,32.71,32.42,32.7,67781.0,29.444,29.6982,29.4349,29.6891,67781.0
2020-05-27 15:30:00,32.7,32.88,32.68,32.82,157330.0,29.6891,29.8526,29.671,29.7981,157330.0
2020-05-28 09:30:00,33.49,33.49,32.53,32.8,43053.0,30.4064,30.4064,29.5348,29.7799,43053.0
2020-05-28 10:00:00,32.75,32.77,32.42,32.43,22581.0,29.7345,29.7527,29.4349,29.444,22581.0
2020-05-28 10:30:00,32.45,32.64,32.42,32.59,22927.0,29.4622,29.6347,29.4349,29.5893,22927.0
2020-05-28 11:00:00,32.6,32.75,32.51,32.74,29266.0,29.5983,29.7345,29.5166,29.7255,29266.0
2020-05-28 11:30:00,32.74,32.8,32.67,32.76,11422.0,29.7255,29.7799,29.6619,29.7436,11422.0
2020-05-28 12:00:00,32.75,32.84,32.61,32.65,16369.0,29.7345,29.8162,29.6074,29.6437,16369.0
2020-05-28 12:30:00,32.64,32.69,32.49,32.52,18278.0,29.6347,29.6801,29.4985,29.5257,18278.0
2020-05-28 13:00:00,32.53,32.6,32.46,32.59,21077.0,29.5348,29.5983,29.4712,29.5893,21077.0
2020-05-28 13:30:00,32.58,32.68,32.57,32.64,22324.0,29.5802,29.671,29.5711,29.6347,22324.0
2020-05-28 14:00:00,32.65,32.72,32.61,32.62,25162.0,29.6437,29.7073,29.6074,29.6165,25162.0
2020-05-28 14:30:00,32.63,32.65,32.51,32.59,32378.0,29.6256,29.6437,29.5166,29.5893,32378.0
2020-05-28 15:00:00,32.59,32.6,32.44,32.44,39276.0,29.5893,29.5983,29.4531,29.4531,39276.0
2020-05-28 15:30:00,32.46,32.49,32.08,32.17,164776.0,29.4712,29.4985,29.1262,29.2079,164776.0
2020-05-29 09:30:00,31.99,32.0,31.46,31.54,35325.0,29.0445,29.0536,28.5633,28.6359,35325.0
2020-05-29 10:00:00,31.52,32.04,31.4,31.78,26558.0,28.6178,29.0899,28.5088,28.8538,26558.0
2020-05-29 10:30:00,31.79,31.81,31.44,31.55,34990.0,28.8629,28.8811,28.5452,28.645,34990.0
2020-05-29 11:00:00,31.54,31.57,31.42,31.42,39970.0,28.6359,28.6632,28.527,28.527,39970.0
2020-05-29 11:30:00,31.42,31.68,31.42,31.52,76430.0,28.527,28.7631,28.527,28.6178,76430.0
2020-05-29 12:00:00,31.53,31.53,31.37,31.47,21824.0,28.6269,28.6269,28.4816,28.5724,21824.0
2020-05-29 12:30:00,31.45,31.47,31.23,31.45,21974.0,28.5542,28.5724,28.3545,28.5542,21974.0
2020-05-29 13:00:00,31.42,31.52,31.37,31.49,25067.0,28.527,28.6178,28.4816,28.5906,25067.0
2020-05-29 13:30:00,31.47,31.52,31.4,31.5,38949.0,28.5724,28.6178,28.5088,28.5996,38949.0
2020-05-29 14:00:00,31.5,31.73,31.46,31.72,31790.0,28.5996,28.8085,28.5633,28.7994,31790.0
2020-05-29 14:30:00,31.73,31.87,31.36,31.87,52528.0,28.8085,28.9356,28.4725,28.9356,52528.0
2020-05-29 15:00:00,31.91,32.0,31.86,31.96,65736.0,28.9719,29.0536,28.9265,29.0173,65736.0
2020-05-29 15:30:00,31.96,32.2,31.89,32.09,306030.0,29.0173,29.2352,28.9537,29.1353,306030.0
2020-06-01 09:30:00,32.19,32.5,32.07,32.4,42239.0,29.2261,29.5076,29.1171,29.4168,42239.0
2020-06-01 10:00:00,32.37,32.5,32.31,32.35,30670.0,29.3895,29.5076,29.335,29.3714,30670.0
2020-06-01 10:30:00,32.37,32.43,32.25,32.33,33227.0,29.3895,29.444,29.2806,29.3532,33227.0
2020-06-01 11:00:00,32.32,32.43,32.22,32.35,28692.0,29.3441,29.444,29.2533,29.3714,28692.0
2020-06-01 11:30:00,32.35,32.39,32.29,32.38,23334.0,29.3714,29.4077,29.3169,29.3986,23334.0
2020-06-01 12:00:00,32.38,32.48,32.32,32.33,29678.0,29.3986,29.4894,29.3441,29.3532,29678.0
2020-06-01 12:30:00,32.34,32.44,32.34,32.44,24044.0,29.3623,29.4531,29.3623,29.4531,24044.0
2020-06-01 13:00:00,32.44,32.48,32.37,32.46,16667.0,29.4531,29.4894,29.3895,29.4712,16667.0
2020-06-01 13:30:00,32.47,32.59,32.44,32.46,17360.0,29.4803,29.5893,29.4531,29.4712,17360.0
2020-06-01 14:00:00,32.45,32.51,32.44,32.45,24034.0,29.4622,29.5166,29.4531,29.4622,24034.0
2020-06-01 14:30:00,32.45,32.52,32.44,32.49,23505.0,29.4622,29.5257,29.4531,29.4985,23505.0
2020-06-01 15:00:00,32.49,32.5,32.41,32.43,28177.0,29.4985,29.5076,29.4258,29.444,28177.0
2020-06-01 15:30:00,32.42,32.5,32.4,32.43,213302.0,29.4349,29.5076,29.4168,29.444,213302.0
2020-06-02 09:30:00,32.67,32.84,32.33,32.67,28604.0,29.6619,29.8162,29.3532,29.6619,28604.0
2020-06-02 10:00:00,32.64,32.64,32.41,32.51,23308.0,29.6347,29.6347,29.4258,29.5166,23308.0
2020-06-02 10:30:00,32.52,32.57,32.4,32.43,19403.0,29.5257,29.5711,29.4168,29.444,19403.0
2020-06-02 11:00:00,32.42,32.57,32.38,32.54,28785.0,29.4349,29.5711,29.3986,29.5439,28785.0
2020-06-02 11:30:00,32.53,32.6,32.49,32.53,17160.0,29.5348,29.5983,29.4985,29.5348,17160.0
2020-06-02 12:00:00,32.54,32.6,32.49,32.59,24964.0,29.5439,29.5983,29.4985,29.5893,24964.0
2020-06-02 12:30:00,32.59,32.66,32.53,32.65,15723.0,29.5893,29.6528,29.5348,29.6437,15723.0
2020-06-02 13:00:00,32.65,32.68,32.55,32.67,29777.0,29.6437,29.671,29.553,29.6619,29777.0
2020-06-02 13:30:00,32.66,32.66,32.5,32.58,14433.0,29.6528,29.6528,29.5076,29.5802,14433.0
2020-06-02 14:00:00,32.56,32.6,32.47,32.49,16941.0,29.562,29.5983,29.4803,29.4985,16941.0
2020-06-02 14:30:00,32.48,32.55,32.41,32.52,22543.0,29.4894,29.553,29.4258,29.5257,22543.0
2020-06-02 15:00:00,32.53,32.54,32.41,32.46,93543.0,29.5348,29.5439,29.4258,29.4712,93543.0
2020-06-02 15:30:00,32.46,32.5,32.29,32.46,205699.0,29.4712,29.5076,29.3169,29.4712,205699.0
2020-06-03 09:30:00,32.89,33.53,32.72,33.4,44719.0,29.8616,30.4427,29.7073,30.3247,44719.0
2020-06-03 10:00:00,33.4,33.67,33.34,33.63,50068.0,30.3247,30.5698,30.2702,30.5335,50068.0
2020-06-03 10:30:00,33.65,33.66,33.44,33.54,41240.0,30.5517,30.5607,30.361,30.4518,41240.0
2020-06-03 11:00:00,33.54,33.79,33.54,33.76,48035.0,30.4518,30.6788,30.4518,30.6515,48035.0
2020-06-03 11:30:00,33.77,33.97,33.76,33.83,30512.0,30.6606,30.8422,30.6515,30.7151,30512.0
2020-06-03 12:00:00,33.83,33.85,33.65,33.73,24176.0,30.7151,30.7333,30.5517,30.6243,24176.0
2020-06-03 12:30:00,33.74,33.77,33.57,33.59,59975.0,30.6334,30.6606,30.479,30.4972,59975.0
2020-06-03 13:00:00,33.59,33.77,33.59,33.64,25810.0,30.4972,30.6606,30.4972,30.5426,25810.0
2020-06-03 13:30:00,33.64,33.74,33.59,33.6,19735.0,30.5426,30.6334,30.4972,30.5063,19735.0
2020-06-03 14:00:00,33.6,33.66,33.57,33.63,37841.0,30.5063,30.5607,30.479,30.5335,37841.0
2020-06-03 14:30:00,33.63,33.63,33.55,33.59,27772.0,30.5335,30.5335,30.4609,30.4972,27772.0
2020-06-03 15:00:00,33.58,33.65,33.52,33.59,35303.0,30.4881,30.5517,30.4336,30.4972,35303.0
2020-06-03 15:30:00,33.59,33.81,33.54,33.62,149776.0,30.4972,30.6969,30.4518,30.5244,149776.0
2020-06-04 09:30:00,33.29,33.57,33.07,33.25,24277.0,30.3677,30.6231,30.167,30.3312,24277.0
2020-06-04 10:00:00,33.28,33.59,33.27,33.52,23568.0,30.3586,30.6414,30.3495,30.5775,23568.0
2020-06-04 10:30:00,33.51,33.68,33.5,33.65,24021.0,30.5684,30.7235,30.5593,30.6961,24021.0
2020-06-04 11:00:00,33.66,33.69,33.42,33.51,21952.0,30.7052,30.7326,30.4863,30.5684,21952.0
2020-06-04 11:30:00,33.5,33.57,33.38,33.45,23218.0,30.5593,30.6231,30.4498,30.5137,23218.0
2020-06-04 12:00:00,33.45,33.48,33.37,33.37,29200.0,30.5137,30.541,30.4407,30.4407,29200.0
2020-06-04 12:30:00,33.38,33.46,33.29,33.43,22654.0,30.4498,30.5228,30.3677,30.4954,22654.0
2020-06-04 13:00:00,33.43,33.46,33.35,33.44,24802.0,30.4954,30.5228,30.4225,30.5046,24802.0
2020-06-04 13:30:00,33.44,33.59,33.43,33.51,21905.0,30.5046,30.6414,30.4954,30.5684,21905.0
2020-06-04 14:00:00,33.51,33.54,33.43,33.53,24624.0,30.5684,30.5958,30.4954,30.5867,24624.0
2020-06-04 14:30:00,33.53,33.56,33.44,33.48,27185.0,30.5867,30.614,30.5046,30.541,27185.0
2020-06-04 15:00:00,33.47,33.53,33.41,33.51,37063.0,30.5319,30.5867,30.4772,30.5684,37063.0
2020-06-04 15:30:00,33.52,33.85,33.52,33.85,95464.0,30.5775,30.8786,30.5775,30.8786,95464.0
2020-06-05 09:30:00,34.86,35.58,34.86,35.05,49447.0,31.7999,32.4567,31.7999,31.9732,49447.0
2020-06-05 10:00:00,35.07,35.6,35.04,35.41,61661.0,31.9915,32.4749,31.9641,32.3016,61661.0
2020-06-05 10:30:00,35.37,35.65,35.26,35.61,68724.0,32.2651,32.5206,32.1648,32.4841,68724.0
2020-06-05 11:00:00,35.58,35.99,35.57,35.99,35063.0,32.4567,32.8307,32.4476,32.8307,35063.0
2020-06-05 11:30:00,35.97,36.07,35.63,35.66,40384.0,32.8125,32.9037,32.5023,32.5297,40384.0
2020-06-05 12:00:00,35.69,35.78,35.5,35.52,63522.0,32.557,32.6391,32.3837,32.402,63522.0
2020-06-05 12:30:00,35.53,35.8,35.52,35.59,30000.0,32.4111,32.6574,32.402,32.4658,30000.0
2020-06-05 13:00:00,35.58,35.7,35.57,35.66,29900.0,32.4567,32.5662,32.4476,32.5297,29900.0
2020-06-05 13:30:00,35.66,35.68,35.37,35.43,35049.0,32.5297,32.5479,32.2651,32.3199,35049.0
2020-06-05 14:00:00,35.43,35.51,35.36,35.4,30376.0,32.3199,32.3928,32.256,32.2925,30376.0
2020-06-05 14:30:00,35.41,35.49,35.23,35.25,32972.0,32.3016,32.3746,32.1374,32.1557,32972.0
2020-06-05 15:00:00,35.26,35.27,35.08,35.23,47429.0,32.1648,32.1739,32.0006,32.1374,47429.0
2020-06-05 15:30:00,35.22,35.23,35.05,35.13,197661.0,32.1283,32.1374,31.9732,32.0462,197661.0
2020-06-08 09:30:00,35.3,36.12,35.16,36.05,81087.0,32.2013,32.9493,32.0736,32.8854,81087.0
2020-06-08 10:00:00,36.06,36.15,35.71,35.74,47391.0,32.8946,32.9767,32.5753,32.6027,47391.0
2020-06-08 10:30:00,35.75,35.76,35.36,35.37,177687.0,32.6118,32.6209,32.256,32.2651,177687.0
2020-06-08 11:00:00,35.36,35.5,35.27,35.37,36250.0,32.256,32.3837,32.1739,32.2651,36250.0
2020-06-08 11:30:00,35.37,35.41,35.29,35.4,29688.0,32.2651,32.3016,32.1922,32.2925,29688.0
2020-06-08 12:00:00,35.39,35.42,35.14,35.15,48485.0,32.2834,32.3107,32.0553,32.0644,48485.0
2020-06-08 12:30:00,35.16,35.17,34.95,34.96,56158.0,32.0736,32.0827,31.882,31.8911,56158.0
2020-06-08 13:00:00,34.95,35.01,34.88,34.9,50915.0,31.882,31.9367,31.8181,31.8364,50915.0
2020-06-08 13:30:00,34.89,34.98,34.74,34.83,84720.0,31.8273,31.9094,31.6904,31.7725,84720.0
2020-06-08 14:00:00,34.82,34.85,34.69,34.7,59998.0,31.7634,31.7908,31.6448,31.6539,59998.0
2020-06-08 14:30:00,34.7,34.7,34.54,34.59,65813.0,31.6539,31.6539,31.508,31.5536,65813.0
2020-06-08 15:00:00,34.59,34.71,34.56,34.71,59219.0,31.5536,31.6631,31.5262,31.6631,59219.0
2020-06-08 15:30:00,34.72,34.98,34.7,34.94,256944.0,31.6722,31.9094,31.6539,31.8729,256944.0
2020-06-09 09:30:00,34.43,34.54,33.62,33.69,36830.0,31.4077,31.508,30.6688,30.7326,36830.0
2020-06-09 10:00:00,33.69,33.98,33.56,33.94,30572.0,30.7326,30.9972,30.614,30.9607,30572.0
2020-06-09 10:30:00,33.95,34.21,33.84,34.02,29826.0,30.9698,31.207,30.8694,31.0336,29826.0
2020-06-09 11:00:00,33.98,34.09,33.89,33.93,14877.0,30.9972,31.0975,30.9151,30.9515,14877.0
2020-06-09 11:30:00,33.9,34.0,33.8,33.96,31431.0,30.9242,31.0154,30.833,30.9789,31431.0
2020-06-09 12:00:00,33.96,34.07,33.78,33.78,26207.0,30.9789,31.0793,30.8147,30.8147,26207.0
2020-06-09 12:30:00,33.78,33.85,33.7,33.79,27307.0,30.8147,30.8786,30.7417,30.8238,27307.0
2020-06-09 13:00:00,33.8,33.89,33.76,33.88,12616.0,30.833,30.9151,30.7965,30.9059,12616.0
2020-06-09 13:30:00,33.88,34.0,33.84,33.98,22311.0,30.9059,31.0154,30.8694,30.9972,22311.0
2020-06-09 14:00:00,33.98,33.98,33.69,33.72,18847.0,30.9972,30.9972,30.7326,30.76,18847.0
2020-06-09 14:30:00,33.72,33.98,33.71,33.93,22325.0,30.76,30.9972,30.7509,30.9515,22325.0
2020-06-09 15:00:00,33.94,34.1,33.92,34.06,27177.0,30.9607,31.1066,30.9424,31.0701,27177.0
2020-06-09 15:30:00,34.05,34.06,33.7,33.77,104611.0,31.061,31.0701,30.7417,30.8056,104611.0
2020-06-10 09:30:00,33.67,33.67,32.62,32.78,62832.0,30.7144,30.7144,29.7565,29.9025,62832.0
2020-06-10 10:00:00,32.81,32.87,32.15,32.31,39396.0,29.9299,29.9846,29.3278,29.4737,39396.0
2020-06-10 10:30:00,32.3,32.44,32.12,32.21,46663.0,29.4646,29.5923,29.3004,29.3825,46663.0
2020-06-10 11:00:00,32.22,32.46,32.21,32.31,41915.0,29.3916,29.6106,29.3825,29.4737,41915.0
2020-06-10 11:30:00,32.3,32.41,32.25,32.35,48200.0,29.4646,29.565,29.419,29.5102,48200.0
2020-06-10 12:00:00,32.36,32.63,32.32,32.53,38261.0,29.5194,29.7657,29.4829,29.6744,38261.0
2020-06-10 12:30:00,32.51,32.51,32.26,32.33,24177.0,29.6562,29.6562,29.4281,29.492,24177.0
2020-06-10 13:00:00,32.35,32.35,32.16,32.27,41815.0,29.5102,29.5102,29.3369,29.4373,41815.0
2020-06-10 13:30:00,32.28,32.46,32.25,32.39,37291.0,29.4464,29.6106,29.419,29.5467,37291.0
2020-06-10 14:00:00,32.42,32.74,32.4,32.64,26113.0,29.5741,29.866,29.5558,29.7748,26113.0
2020-06-10 14:30:00,32.65,32.65,31.95,32.07,61103.0,29.7839,29.7839,29.1454,29.2548,61103.0
2020-06-10 15:00:00,32.08,32.25,31.94,32.25,52814.0,29.2639,29.419,29.1362,29.419,52814.0
2020-06-10 15:30:00,32.26,32.52,32.18,32.33,196655.0,29.4281,29.6653,29.3552,29.492,196655.0
2020-06-11 09:30:00,31.23,31.3,30.78,31.26,41289.0,28.4886,28.5524,28.0781,28.5159,41289.0
2020-06-11 10:00:00,31.19,31.26,30.82,30.92,71006.0,28.4521,28.5159,28.1145,28.2058,71006.0
2020-06-11 10:30:00,30.91,31.05,30.68,30.73,58148.0,28.1966,28.3244,27.9868,28.0324,58148.0
2020-06-11 11:00:00,30.73,30.82,30.56,30.76,74329.0,28.0324,28.1145,27.8774,28.0598,74329.0
2020-06-11 11:30:00,30.77,31.05,30.75,31.05,224332.0,28.0689,28.3244,28.0507,28.3244,224332.0
2020-06-11 12:00:00,31.04,31.22,30.93,31.1,304047.0,28.3152,28.4794,28.2149,28.37,304047.0
2020-06-11 12:30:00,31.11,31.3,31.09,31.23,346935.0,28.3791,28.5524,28.3608,28.4886,346935.0
2020-06-11 13:00:00,31.22,31.38,31.05,31.07,181310.0,28.4794,28.6254,28.3244,28.3426,181310.0
2020-06-11 13:30:00,31.06,31.17,30.94,31.03,93453.0,28.3335,28.4338,28.224,28.3061,93453.0
2020-06-11 14:00:00,30.99,30.99,30.55,30.61,66857.0,28.2696,28.2696,27.8682,27.923,66857.0
2020-06-11 14:30:00,30.62,30.65,30.36,30.42,84602.0,27.9321,27.9595,27.6949,27.7497,84602.0
2020-06-11 15:00:00,30.4,30.41,30.11,30.17,105522.0,27.7314,27.7405,27.4669,27.5216,105522.0
2020-06-11 15:30:00,30.16,30.34,30.06,30.22,283340.0,27.5125,27.6767,27.4213,27.5672,283340.0
2020-06-12 09:30:00,31.41,31.64,30.97,31.36,69489.0,28.6528,28.8626,28.2514,28.6071,69489.0
2020-06-12 10:00:00,31.27,31.59,30.93,30.95,51584.0,28.525,28.817,28.2149,28.2331,51584.0
2020-06-12 10:30:00,30.94,30.94,30.42,30.49,53994.0,28.224,28.224,27.7497,27.8135,53994.0
2020-06-12 11:00:00,30.48,30.66,30.18,30.41,44244.0,27.8044,27.9686,27.5307,27.7405,44244.0
2020-06-12 11:30:00,30.4,30.68,30.34,30.68,17079.0,27.7314,27.9868,27.6767,27.9868,17079.0
2020-06-12 12:00:00,30.71,30.73,30.51,30.57,18842.0,28.0142,28.0324,27.8318,27.8865,18842.0
2020-06-12 12:30:00,30.54,30.59,30.36,30.53,30130.0,27.8591,27.9047,27.6949,27.85,30130.0
2020-06-12 13:00:00,30.55,30.59,30.25,30.25,27347.0,27.8682,27.9047,27.5946,27.5946,27347.0
2020-06-12 13:30:00,30.29,30.32,29.86,29.87,31812.0,27.6311,27.6584,27.2388,27.2479,31812.0
2020-06-12 14:00:00,29.86,30.31,29.83,30.2,48693.0,27.2388,27.6493,27.2114,27.549,48693.0
2020-06-12 14:30:00,30.24,30.4,30.1,30.21,43514.0,27.5855,27.7314,27.4577,27.5581,43514.0
2020-06-12 15:00:00,30.22,30.48,30.15,30.25,41286.0,27.5672,27.8044,27.5034,27.5946,41286.0
2020-06-12 15:30:00,30.25,30.64,30.14,30.58,142993.0,27.5946,27.9503,27.4942,27.8956,142993.0
2020-06-15 09:30:00,29.75,29.87,29.36,29.49,47063.0,27.1385,27.2479,26.7827,26.9013,47063.0
2020-06-15 10:00:00,29.46,29.86,29.42,29.62,33776.0,26.8739,27.2388,26.8374,27.0199,33776.0
2020-06-15 10:30:00,29.62,30.05,29.55,30.04,45534.0,27.0199,27.4121,26.956,27.403,45534.0
2020-06-15 11:00:00,30.05,30.31,30.03,30.27,32608.0,27.4121,27.6493,27.3939,27.6128,32608.0
2020-06-15 11:30:00,30.29,30.35,30.12,30.34,14413.0,27.6311,27.6858,27.476,27.6767,14413.0
2020-06-15 12:00:00,30.33,30.57,30.33,30.56,24235.0,27.6676,27.8865,27.6676,27.8774,24235.0
2020-06-15 12:30:00,30.55,30.7,30.48,30.7,19280.0,27.8682,28.0051,27.8044,28.0051,19280.0
2020-06-15 13:00:00,30.75,30.96,30.7,30.83,43598.0,28.0507,28.2423,28.0051,28.1237,43598.0
2020-06-15 13:30:00,30.82,30.82,30.42,30.43,102157.0,28.1145,28.1145,27.7497,27.7588,102157.0
2020-06-15 14:00:00,30.44,31.12,30.44,31.1,115536.0,27.7679,28.3882,27.7679,28.37,115536.0
2020-06-15 14:30:00,31.11,31.12,30.67,30.78,177065.0,28.3791,28.3882,27.9777,28.0781,177065.0
2020-06-15 15:00:00,30.78,30.96,30.71,30.73,128337.0,28.0781,28.2423,28.0142,28.0324,128337.0
2020-06-15 15:30:00,30.75,31.02,30.53,30.94,241824.0,28.0507,28.297,27.85,28.224,241824.0
2020-06-16 09:30:00,32.28,32.7,31.97,32.09,89542.0,29.4464,29.8295,29.1636,29.2731,89542.0
2020-06-16 10:00:00,32.1,32.41,32.09,32.36,164430.0,29.2822,29.565,29.2731,29.5194,164430.0
2020-06-16 10:30:00,32.36,32.43,31.65,31.65,52375.0,29.5194,29.5832,28.8717,28.8717,52375.0
2020-06-16 11:00:00,31.61,32.19,31.41,32.07,28256.0,28.8352,29.3643,28.6528,29.2548,28256.0
2020-06-16 11:30:00,32.08,32.24,31.99,32.02,43477.0,29.2639,29.4099,29.1818,29.2092,43477.0
2020-06-16 12:00:00,32.05,32.12,31.81,32.08,27990.0,29.2366,29.3004,29.0176,29.2639,27990.0
2020-06-16 12:30:00,32.07,32.31,32.02,32.14,25901.0,29.2548,29.4737,29.2092,29.3187,25901.0
2020-06-16 13:00:00,32.19,32.27,32.11,32.12,30170.0,29.3643,29.4373,29.2913,29.3004,30170.0
2020-06-16 13:30:00,32.1,32.12,31.84,31.9,31784.0,29.2822,29.3004,29.045,29.0997,31784.0
2020-06-16 14:00:00,31.94,32.14,31.84,32.12,72093.0,29.1362,29.3187,29.045,29.3004,72093.0
2020-06-16 14:30:00,32.16,32.19,31.98,31.98,42447.0,29.3369,29.3643,29.1727,29.1727,42447.0
2020-06-16 15:00:00,32.01,32.05,31.78,31.94,131914.0,29.2001,29.2366,28.9903,29.1362,131914.0
2020-06-16 15:30:00,31.94,32.1,31.73,31.88,235729.0,29.1362,29.2822,28.9447,29.0815,235729.0
2020-06-17 09:30:00,31.98,32.0,31.35,31.42,29607.0,29.1727,29.191,28.598,28.6619,29607.0
2020-06-17 10:00:00,31.42,31.53,31.18,31.2,25695.0,28.6619,28.7622,28.4429,28.4612,25695.0
2020-06-17 10:30:00,31.23,31.46,31.13,31.38,59268.0,28.4886,28.6984,28.3973,28.6254,59268.0
2020-06-17 11:00:00,31.39,31.4,31.29,31.38,12164.0,28.6345,28.6436,28.5433,28.6254,12164.0
2020-06-17 11:30:00,31.35,31.59,31.33,31.58,20388.0,28.598,28.817,28.5798,28.8078,20388.0
2020-06-17 12:00:00,31.55,31.62,31.49,31.61,20029.0,28.7805,28.8443,28.7257,28.8352,20029.0
2020-06-17 12:30:00,31.62,31.74,31.57,31.65,22284.0,28.8443,28.9538,28.7987,28.8717,22284.0
2020-06-17 13:00:00,31.66,31.86,31.66,31.84,27579.0,28.8808,29.0633,28.8808,29.045,27579.0
2020-06-17 13:30:00,31.84,31.93,31.81,31.89,21218.0,29.045,29.1271,29.0176,29.0906,21218.0
2020-06-17 14:00:00,31.88,31.9,31.76,31.78,29155.0,29.0815,29.0997,28.972,28.9903,29155.0
2020-06-17 14:30:00,31.79,31.89,31.69,31.71,31850.0,28.9994,29.0906,28.9082,28.9264,31850.0
2020-06-17 15:00:00,31.7,31.77,31.55,31.6,41550.0,28.9173,28.9812,28.7805,28.8261,41550.0
2020-06-17 15:30:00,31.61,31.69,31.34,31.44,160578.0,28.8352,28.9082,28.5889,28.6801,160578.0
2020-06-18 09:30:00,31.12,31.52,31.02,31.39,36400.0,28.3882,28.7531,28.297,28.6345,36400.0
2020-06-18 10:00:00,31.4,31.93,31.4,31.85,48896.0,28.6436,29.1271,28.6436,29.0541,48896.0
2020-06-18 10:30:00,31.87,31.94,31.74,31.87,40684.0,29.0724,29.1362,28.9538,29.0724,40684.0
2020-06-18 11:00:00,31.87,31.89,31.55,31.63,42598.0,29.0724,29.0906,28.7805,28.8534,42598.0
2020-06-18 11:30:00,31.63,31.73,31.36,31.39,62340.0,28.8534,28.9447,28.6071,28.6345,62340.0
2020-06-18 12:00:00,31.39,31.58,31.34,31.5,203046.0,28.6345,28.8078,28.5889,28.7349,203046.0
2020-06-18 12:30:00,31.52,31.52,31.33,31.37,23905.0,28.7531,28.7531,28.5798,28.6163,23905.0
2020-06-18 13:00:00,31.37,31.53,31.34,31.5,34274.0,28.6163,28.7622,28.5889,28.7349,34274.0
2020-06-18 13:30:00,31.48,31.51,31.43,31.49,36197.0,28.7166,28.744,28.671,28.7257,36197.0
2020-06-18 14:00:00,31.49,31.49,31.34,31.46,20069.0,28.7257,28.7257,28.5889,28.6984,20069.0
2020-06-18 14:30:00,31.43,31.48,31.3,31.33,15770.0,28.671,28.7166,28.5524,28.5798,15770.0
2020-06-18 15:00:00,31.32,31.44,31.27,31.43,27378.0,28.5707,28.6801,28.525,28.671,27378.0
2020-06-18 15:30:00,31.43,31.68,31.39,31.66,169441.0,28.671,28.8991,28.6345,28.8808,169441.0
2020-06-19 09:30:00,32.12,32.28,31.85,31.86,190279.0,29.3004,29.4464,29.0541,29.0633,190279.0
2020-06-19 10:00:00,31.89,32.0,31.74,31.92,94269.0,29.0906,29.191,28.9538,29.118,94269.0
2020-06-19 10:30:00,31.93,32.1,31.68,32.02,98701.0,29.1271,29.2822,28.8991,29.2092,98701.0
2020-06-19 11:00:00,32.01,32.04,31.8,31.85,54263.0,29.2001,29.2275,29.0085,29.0541,54263.0
2020-06-19 11:30:00,31.83,31.86,31.77,31.82,50312.0,29.0359,29.0633,28.9812,29.0268,50312.0
2020-06-19 12:00:00,31.83,31.84,31.37,31.49,65696.0,29.0359,29.045,28.6163,28.7257,65696.0
2020-06-19 12:30:00,31.49,31.68,31.43,31.67,48827.0,28.7257,28.8991,28.671,28.8899,48827.0
2020-06-19 13:00:00,31.66,31.67,31.53,31.67,49503.0,28.8808,28.8899,28.7622,28.8899,49503.0
2020-06-19 13:30:00,31.67,31.67,31.48,31.49,48541.0,28.8899,28.8899,28.7166,28.7257,48541.0
2020-06-19 14:00:00,31.51,31.63,31.43,31.59,122599.0,28.744,28.8534,28.671,28.817,122599.0
2020-06-19 14:30:00,31.57,31.91,31.51,31.87,97073.0,28.7987,29.1089,28.744,29.0724,97073.0
2020-06-19 15:00:00,31.85,32.06,31.82,32.0,59017.0,29.0541,29.2457,29.0268,29.191,59017.0
2020-06-19 15:30:00,31.97,31.98,31.65,31.67,207902.0,29.1636,29.1727,28.8717,28.8899,207902.0
2020-06-22 09:30:00,31.47,31.47,30.84,31.24,44073.0,28.7075,28.7075,28.1328,28.4977,44073.0
2020-06-22 10:00:00,31.15,31.58,31.14,31.56,23410.0,28.4156,28.8078,28.4065,28.7896,23410.0
2020-06-22 10:30:00,31.54,31.55,31.33,31.33,29738.0,28.7713,28.7805,28.5798,28.5798,29738.0
2020-06-22 11:00:00,31.32,31.42,31.29,31.35,19706.0,28.5707,28.6619,28.5433,28.598,19706.0
2020-06-22 11:30:00,31.37,31.39,31.28,31.34,18416.0,28.6163,28.6345,28.5342,28.5889,18416.0
2020-06-22 12:00:00,31.36,31.63,31.36,31.56,19447.0,28.6071,28.8534,28.6071,28.7896,19447.0
2020-06-22 12:30:00,31.57,31.86,31.57,31.75,23094.0,28.7987,29.0633,28.7987,28.9629,23094.0
2020-06-22 13:00:00,31.75,31.85,31.69,31.75,23439.0,28.9629,29.0541,28.9082,28.9629,23439.0
2020-06-22 13:30:00,31.77,31.8,31.71,31.74,23100.0,28.9812,29.0085,28.9264,28.9538,23100.0
2020-06-22 14:00:00,31.74,31.79,31.64,31.79,36850.0,28.9538,28.9994,28.8626,28.9994,36850.0
2020-06-22 14:30:00,31.78,31.88,31.76,31.83,33673.0,28.9903,29.0815,28.972,29.0359,33673.0
2020-06-22 15:00:00,31.83,31.83,31.57,31.63,47248.0,29.0359,29.0359,28.7987,28.8534,47248.0
2020-06-22 15:30:00,31.63,31.74,31.59,31.64,114248.0,28.8534,28.9538,28.817,28.8626,114248.0
2020-06-23 09:30:00,31.82,31.97,31.59,31.69,19770.0,29.0268,29.1636,28.817,28.9082,19770.0
2020-06-23 10:00:00,31.69,31.72,31.38,31.49,21564.0,28.9082,28.9355,28.6254,28.7257,21564.0
2020-06-23 10:30:00,31.48,31.48,31.27,31.41,24268.0,28.7166,28.7166,28.525,28.6528,24268.0
2020-06-23 11:00:00,31.4,31.71,31.36,31.63,21396.0,28.6436,28.9264,28.6071,28.8534,21396.0
2020-06-23 11:30:00,31.61,31.62,31.42,31.56,18822.0,28.8352,28.8443,28.6619,28.7896,18822.0
2020-06-23 12:00:00,31.55,31.73,31.54,31.73,30466.0,28.7805,28.9447,28.7713,28.9447,30466.0
2020-06-23 12:30:00,31.74,31.84,31.65,31.68,22973.0,28.9538,29.045,28.8717,28.8991,22973.0
2020-06-23 13:00:00,31.67,31.82,31.66,31.81,19219.0,28.8899,29.0268,28.8808,29.0176,19219.0
2020-06-23 13:30:00,31.82,31.89,31.74,31.86,32444.0,29.0268,29.0906,28.9538,29.0633,32444.0
2020-06-23 14:00:00,31.85,31.87,31.74,31.85,23310.0,29.0541,29.0724,28.9538,29.0541,23310.0
2020-06-23 14:30:00,31.86,31.93,31.77,31.78,37615.0,29.0633,29.1271,28.9812,28.9903,37615.0
2020-06-23 15:00:00,31.76,31.8,31.69,31.76,33750.0,28.972,29.0085,28.9082,28.972,33750.0
2020-06-23 15:30:00,31.76,31.82,31.62,31.63,132303.0,28.972,29.0268,28.8443,28.8534,132303.0
2020-06-24 09:30:00,31.33,31.36,31.01,31.04,29704.0,28.5798,28.6071,28.2879,28.3152,29704.0
2020-06-24 10:00:00,31.04,31.28,30.94,31.28,18644.0,28.3152,28.5342,28.224,28.5342,18644.0
2020-06-24 10:30:00,31.28,31.34,31.12,31.32,33151.0,28.5342,28.5889,28.3882,28.5707,33151.0
2020-06-24 11:00:00,31.31,31.35,31.16,31.21,54093.0,28.5615,28.598,28.4247,28.4703,54093.0
2020-06-24 11:30:00,31.18,31.21,30.94,31.03,83645.0,28.4429,28.4703,28.224,28.3061,83645.0
2020-06-24 12:00:00,31.03,31.15,30.99,31.06,42327.0,28.3061,28.4156,28.2696,28.3335,42327.0
2020-06-24 12:30:00,31.05,31.39,31.01,31.39,27796.0,28.3244,28.6345,28.2879,28.6345,27796.0
2020-06-24 13:00:00,31.38,31.46,31.3,31.32,31466.0,28.6254,28.6984,28.5524,28.5707,31466.0
2020-06-24 13:30:00,31.31,31.39,31.23,31.39,27166.0,28.5615,28.6345,28.4886,28.6345,27166.0
2020-06-24 14:00:00,31.4,31.54,31.29,31.49,29515.0,28.6436,28.7713,28.5433,28.7257,29515.0
2020-06-24 14:30:00,31.48,31.59,31.46,31.49,42952.0,28.7166,28.817,28.6984,28.7257,42952.0
2020-06-24 15:00:00,31.5,31.78,31.5,31.61,53118.0,28.7349,28.9903,28.7349,28.8352,53118.0
2020-06-24 15:30:00,31.61,31.64,31.36,31.41,179135.0,28.8352,28.8626,28.6071,28.6528,179135.0
2020-06-25 09:30:00,31.25,31.25,30.62,30.83,52969.0,28.5068,28.5068,27.9321,28.1237,52969.0
2020-06-25 10:00:00,30.84,30.88,30.64,30.72,80013.0,28.1328,28.1693,27.9503,28.0233,80013.0
2020-06-25 10:30:00,30.71,30.71,30.29,30.53,58367.0,28.0142,28.0142,27.6311,27.85,58367.0
2020-06-25 11:00:00,30.5,30.64,30.44,30.47,42855.0,27.8226,27.9503,27.7679,27.7953,42855.0
2020-06-25 11:30:00,30.48,30.54,30.28,30.39,51583.0,27.8044,27.8591,27.6219,27.7223,51583.0
2020-06-25 12:00:00,30.4,30.66,30.39,30.55,102346.0,27.7314,27.9686,27.7223,27.8682,102346.0
2020-06-25 12:30:00,30.55,30.95,30.55,30.93,36308.0,27.8682,28.2331,27.8682,28.2149,36308.0
2020-06-25 13:00:00,30.96,31.07,30.87,30.88,36630.0,28.2423,28.3426,28.1602,28.1693,36630.0
2020-06-25 13:30:00,30.87,30.9,30.77,30.77,46920.0,28.1602,28.1875,28.0689,28.0689,46920.0
2020-06-25 14:00:00,30.77,30.78,30.66,30.75,50880.0,28.0689,28.0781,27.9686,28.0507,50880.0
2020-06-25 14:30:00,30.74,30.85,30.68,30.8,63928.0,28.0416,28.1419,27.9868,28.0963,63928.0
2020-06-25 15:00:00,30.79,31.07,30.76,31.04,90783.0,28.0872,28.3426,28.0598,28.3152,90783.0
2020-06-25 15:30:00,31.05,31.17,30.94,31.11,285846.0,28.3244,28.4338,28.224,28.3791,285846.0
2020-06-26 09:30:00,31.02,31.45,30.94,31.45,24943.0,28.297,28.6892,28.224,28.6892,24943.0
2020-06-26 10:00:00,31.44,31.46,30.85,30.98,60015.0,28.6801,28.6984,28.1419,28.2605,60015.0
2020-06-26 10:30:00,30.98,31.05,30.83,30.87,41617.0,28.2605,28.3244,28.1237,28.1602,41617.0
2020-06-26 11:00:00,30.88,30.88,30.67,30.71,39854.0,28.1693,28.1693,27.9777,28.0142,39854.0
2020-06-26 11:30:00,30.72,30.9,30.68,30.87,21419.0,28.0233,28.1875,27.9868,28.1602,21419.0
2020-06-26 12:00:00,30.88,30.9,30.73,30.89,22553.0,28.1693,28.1875,28.0324,28.1784,22553.0
2020-06-26 12:30:00,30.89,30.98,30.82,30.9,18187.0,28.1784,28.2605,28.1145,28.1875,18187.0
2020-06-26 13:00:00,30.92,30.98,30.88,30.95,11965.0,28.2058,28.2605,28.1693,28.2331,11965.0
2020-06-26 13:30:00,30.94,31.12,30.92,31.11,25906.0,28.224,28.3882,28.2058,28.3791,25906.0
2020-06-26 14:00:00,31.1,31.1,30.91,30.93,17337.0,28.37,28.37,28.1966,28.2149,17337.0
2020-06-26 14:30:00,30.93,30.94,30.72,30.8,22007.0,28.2149,28.224,28.0233,28.0963,22007.0
2020-06-26 15:00:00,30.8,30.87,30.73,30.87,40395.0,28.0963,28.1602,28.0324,28.1602,40395.0
2020-06-26 15:30:00,30.85,31.25,30.7,31.21,251319.0,28.1419,28.5068,28.0051,28.4703,251319.0
2020-06-29 09:30:00,31.56,32.19,31.51,32.01,78248.0,28.7896,29.3643,28.744,29.2001,78248.0
2020-06-29 10:00:00,32.01,32.42,32.01,32.38,77032.0,29.2001,29.5741,29.2001,29.5376,77032.0
2020-06-29 10:30:00,32.4,32.65,32.33,32.55,44887.0,29.5558,29.7839,29.492,29.6927,44887.0
2020-06-29 11:00:00,32.54,32.59,32.4,32.48,23229.0,29.6836,29.7292,29.5558,29.6288,23229.0
2020-06-29 11:30:00,32.46,32.68,32.42,32.58,28568.0,29.6106,29.8113,29.5741,29.72,28568.0
2020-06-29 12:00:00,32.59,32.84,32.59,32.66,35297.0,29.7292,29.9572,29.7292,29.793,35297.0
2020-06-29 12:30:00,32.66,32.73,32.54,32.57,33464.0,29.793,29.8569,29.6836,29.7109,33464.0
2020-06-29 13:00:00,32.57,32.72,32.56,32.72,21433.0,29.7109,29.8478,29.7018,29.8478,21433.0
2020-06-29 13:30:00,32.72,32.79,32.64,32.65,28219.0,29.8478,29.9116,29.7748,29.7839,28219.0
2020-06-29 14:00:00,32.64,32.65,32.27,32.29,52894.0,29.7748,29.7839,29.4373,29.4555,52894.0
2020-06-29 14:30:00,32.31,32.47,32.29,32.44,38061.0,29.4737,29.6197,29.4555,29.5923,38061.0
2020-06-29 15:00:00,32.45,32.45,32.27,32.37,54196.0,29.6015,29.6015,29.4373,29.5285,54196.0
2020-06-29 15:30:00,32.37,32.5,32.28,32.5,122900.0,29.5285,29.6471,29.4464,29.6471,122900.0
2020-06-30 09:30:00,32.29,32.4,31.93,32.08,27334.0,29.4555,29.5558,29.1271,29.2639,27334.0
2020-06-30 10:00:00,32.11,32.33,32.0,32.33,28858.0,29.2913,29.492,29.191,29.492,28858.0
2020-06-30 10:30:00,32.29,32.5,32.28,32.47,26636.0,29.4555,29.6471,29.4464,29.6197,26636.0
2020-06-30 11:00:00,32.47,32.69,32.47,32.68,23320.0,29.6197,29.8204,29.6197,29.8113,23320.0
2020-06-30 11:30:00,32.66,32.66,32.43,32.44,21066.0,29.793,29.793,29.5832,29.5923,21066.0
2020-06-30 12:00:00,32.44,32.65,32.42,32.6,32619.0,29.5923,29.7839,29.5741,29.7383,32619.0
2020-06-30 12:30:00,32.58,32.68,32.52,32.6,24995.0,29.72,29.8113,29.6653,29.7383,24995.0
2020-06-30 13:00:00,32.59,32.62,32.55,32.59,23083.0,29.7292,29.7565,29.6927,29.7292,23083.0
2020-06-30 13:30:00,32.59,32.75,32.48,32.75,30511.0,29.7292,29.8751,29.6288,29.8751,30511.0
2020-06-30 14:00:00,32.74,32.8,32.66,32.79,38065.0,29.866,29.9207,29.793,29.9116,38065.0
2020-06-30 14:30:00,32.78,32.93,32.75,32.85,52592.0,29.9025,30.0393,29.8751,29.9663,52592.0
2020-06-30 15:00:00,32.86,32.96,32.82,32.88,63797.0,29.9755,30.0667,29.939,29.9937,63797.0
2020-06-30 15:30:00,32.87,33.06,32.82,32.85,235947.0,29.9846,30.1579,29.939,29.9663,235947.0
2020-07-01 09:30:00,32.93,33.2,32.82,32.82,69731.0,30.0393,30.2856,29.939,29.939,69731.0
2020-07-01 10:00:00,32.82,33.08,32.78,32.83,51527.0,29.939,30.1762,29.9025,29.9481,51527.0
2020-07-01 10:30:00,32.84,32.89,32.53,32.65,52595.0,29.9572,30.0028,29.6744,29.7839,52595.0
2020-07-01 11:00:00,32.65,32.67,32.13,32.16,58004.0,29.7839,29.8021,29.3095,29.3369,58004.0
2020-07-01 11:30:00,32.18,32.56,32.18,32.54,82911.0,29.3552,29.7018,29.3552,29.6836,82911.0
2020-07-01 12:00:00,32.55,32.56,32.43,32.51,36937.0,29.6927,29.7018,29.5832,29.6562,36937.0
2020-07-01 12:30:00,32.52,32.57,32.43,32.44,43137.0,29.6653,29.7109,29.5832,29.5923,43137.0
2020-07-01 13:00:00,32.44,32.53,32.39,32.51,35012.0,29.5923,29.6744,29.5467,29.6562,35012.0
2020-07-01 13:30:00,32.51,32.52,32.36,32.41,44744.0,29.6562,29.6653,29.5194,29.565,44744.0
2020-07-01 14:00:00,32.41,32.47,32.37,32.41,43562.0,29.565,29.6197,29.5285,29.565,43562.0
2020-07-01 14:30:00,32.42,32.47,32.35,32.39,64484.0,29.5741,29.6197,29.5102,29.5467,64484.0
2020-07-01 15:00:00,32.4,32.4,32.27,32.32,85602.0,29.5558,29.5558,29.4373,29.4829,85602.0
2020-07-01 15:30:00,32.33,32.54,32.27,32.4,341702.0,29.492,29.6836,29.4373,29.5558,341702.0
2020-07-02 09:30:00,33.02,33.94,32.84,33.74,81984.0,30.1214,30.9607,29.9572,30.7782,81984.0
2020-07-02 10:00:00,33.75,33.83,33.47,33.49,31992.0,30.7873,30.8603,30.5319,30.5502,31992.0
2020-07-02 10:30:00,33.48,33.58,33.24,33.27,38924.0,30.541,30.6323,30.3221,30.3495,38924.0
2020-07-02 11:00:00,33.24,33.41,33.1,33.39,96905.0,30.3221,30.4772,30.1944,30.4589,96905.0
2020-07-02 11:30:00,33.39,33.46,33.27,33.32,23361.0,30.4589,30.5228,30.3495,30.3951,23361.0
2020-07-02 12:00:00,33.33,33.38,33.24,33.38,31313.0,30.4042,30.4498,30.3221,30.4498,31313.0
2020-07-02 12:30:00,33.37,33.55,33.37,33.47,51894.0,30.4407,30.6049,30.4407,30.5319,51894.0
2020-07-02 13:00:00,33.48,33.49,33.21,33.23,27739.0,30.541,30.5502,30.2947,30.313,27739.0
2020-07-02 13:30:00,33.23,33.41,33.21,33.32,22286.0,30.313,30.4772,30.2947,30.3951,22286.0
2020-07-02 14:00:00,33.32,33.38,33.17,33.34,39711.0,30.3951,30.4498,30.2583,30.4133,39711.0
2020-07-02 14:30:00,33.35,33.54,33.35,33.54,47033.0,30.4225,30.5958,30.4225,30.5958,47033.0
2020-07-02 15:00:00,33.53,33.57,33.43,33.45,46512.0,30.5867,30.6231,30.4954,30.5137,46512.0
2020-07-02 15:30:00,33.45,33.58,33.42,33.53,213063.0,30.5137,30.6323,30.4863,30.5867,213063.0
2020-07-06 09:30:00,34.14,34.14,33.77,33.91,50091.0,31.1431,31.1431,30.8056,30.9333,50091.0
2020-07-06 10:00:00,33.94,34.01,33.47,33.55,46851.0,30.9607,31.0245,30.5319,30.6049,46851.0
2020-07-06 10:30:00,33.53,33.67,33.48,33.6,25793.0,30.5867,30.7144,30.541,30.6505,25793.0
2020-07-06 11:00:00,33.6,33.74,33.58,33.67,25249.0,30.6505,30.7782,30.6323,30.7144,25249.0
2020-07-06 11:30:00,33.66,33.74,33.53,33.53,21579.0,30.7052,30.7782,30.5867,30.5867,21579.0
2020-07-06 12:00:00,33.53,33.72,33.5,33.69,28672.0,30.5867,30.76,30.5593,30.7326,28672.0
2020-07-06 12:30:00,33.68,33.68,33.57,33.62,23731.0,30.7235,30.7235,30.6231,30.6688,23731.0
2020-07-06 13:00:00,33.63,33.73,33.55,33.64,32690.0,30.6779,30.7691,30.6049,30.687,32690.0
2020-07-06 13:30:00,33.63,33.74,33.62,33.7,32271.0,30.6779,30.7782,30.6688,30.7417,32271.0
2020-07-06 14:00:00,33.7,33.72,33.6,33.6,38977.0,30.7417,30.76,30.6505,30.6505,38977.0
2020-07-06 14:30:00,33.6,33.64,33.5,33.6,45695.0,30.6505,30.687,30.5593,30.6505,45695.0
2020-07-06 15:00:00,33.6,33.7,33.6,33.65,38426.0,30.6505,30.7417,30.6505,30.6961,38426.0
2020-07-06 15:30:00,33.64,34.0,33.62,33.95,175502.0,30.687,31.0154,30.6688,30.9698,175502.0
2020-07-07 09:30:00,33.47,33.61,33.27,33.57,33087.0,30.5319,30.6596,30.3495,30.6231,33087.0
2020-07-07 10:00:00,33.57,33.63,33.36,33.44,27630.0,30.6231,30.6779,30.4316,30.5046,27630.0
2020-07-07 10:30:00,33.44,33.47,33.33,33.42,47993.0,30.5046,30.5319,30.4042,30.4863,47993.0
2020-07-07 11:00:00,33.4,33.49,33.33,33.46,23500.0,30.4681,30.5502,30.4042,30.5228,23500.0
2020-07-07 11:30:00,33.47,33.47,33.34,33.38,17388.0,30.5319,30.5319,30.4133,30.4498,17388.0
2020-07-07 12:00:00,33.37,33.43,33.35,33.39,24535.0,30.4407,30.4954,30.4225,30.4589,24535.0
2020-07-07 12:30:00,33.37,33.37,33.28,33.34,38903.0,30.4407,30.4407,30.3586,30.4133,38903.0
2020-07-07 13:00:00,33.34,33.46,33.34,33.44,34891.0,30.4133,30.5228,30.4133,30.5046,34891.0
2020-07-07 13:30:00,33.44,33.47,33.36,33.43,24120.0,30.5046,30.5319,30.4316,30.4954,24120.0
2020-07-07 14:00:00,33.41,33.43,33.24,33.41,68148.0,30.4772,30.4954,30.3221,30.4772,68148.0
2020-07-07 14:30:00,33.39,33.43,33.28,33.32,45901.0,30.4589,30.4954,30.3586,30.3951,45901.0
2020-07-07 15:00:00,33.32,33.44,33.28,33.39,33494.0,30.3951,30.5046,30.3586,30.4589,33494.0
2020-07-07 15:30:00,33.39,33.46,33.24,33.46,252240.0,30.4589,30.5228,30.3221,30.5228,252240.0
2020-07-08 09:30:00,33.37,33.65,33.2,33.43,31799.0,30.4407,30.6961,30.2856,30.4954,31799.0
2020-07-08 10:00:00,33.38,33.52,33.27,33.34,34157.0,30.4498,30.5775,30.3495,30.4133,34157.0
2020-07-08 10:30:00,33.33,33.39,33.21,33.25,31453.0,30.4042,30.4589,30.2947,30.3312,31453.0
2020-07-08 11:00:00,33.25,33.26,32.79,32.86,56220.0,30.3312,30.3404,29.9116,29.9755,56220.0
2020-07-08 11:30:00,32.87,33.07,32.86,33.0,47340.0,29.9846,30.167,29.9755,30.1032,47340.0
2020-07-08 12:00:00,33.0,33.03,32.92,33.0,42345.0,30.1032,30.1305,30.0302,30.1032,42345.0
2020-07-08 12:30:00,33.0,33.02,32.84,32.93,49980.0,30.1032,30.1214,29.9572,30.0393,49980.0
2020-07-08 13:00:00,32.95,32.95,32.77,32.84,54855.0,30.0576,30.0576,29.8934,29.9572,54855.0
2020-07-08 13:30:00,32.85,32.87,32.59,32.59,31443.0,29.9663,29.9846,29.7292,29.7292,31443.0
2020-07-08 14:00:00,32.59,32.69,32.53,32.63,33124.0,29.7292,29.8204,29.6744,29.7657,33124.0
2020-07-08 14:30:00,32.64,32.69,32.59,32.67,39140.0,29.7748,29.8204,29.7292,29.8021,39140.0
2020-07-08 15:00:00,32.67,32.94,32.62,32.89,50524.0,29.8021,30.0484,29.7565,30.0028,50524.0
2020-07-08 15:30:00,32.89,33.01,32.82,32.92,157935.0,30.0028,30.1123,29.939,30.0302,157935.0
2020-07-09 09:30:00,32.83,32.99,32.31,32.43,51455.0,29.9481,30.0941,29.4737,29.5832,51455.0
2020-07-09 10:00:00,32.41,32.64,32.23,32.4,44226.0,29.565,29.7748,29.4008,29.5558,44226.0
2020-07-09 10:30:00,32.42,32.47,32.11,32.12,34240.0,29.5741,29.6197,29.2913,29.3004,34240.0
2020-07-09 11:00:00,32.12,32.24,31.98,32.12,35856.0,29.3004,29.4099,29.1727,29.3004,35856.0
2020-07-09 11:30:00,32.15,32.19,32.01,32.11,23638.0,29.3278,29.3643,29.2001,29.2913,23638.0
2020-07-09 12:00:00,32.12,32.3,32.11,32.23,41883.0,29.3004,29.4646,29.2913,29.4008,41883.0
2020-07-09 12:30:00,32.21,32.39,32.14,32.27,44891.0,29.3825,29.5467,29.3187,29.4373,44891.0
2020-07-09 13:00:00,32.24,32.44,32.22,32.39,26541.0,29.4099,29.5923,29.3916,29.5467,26541.0
2020-07-09 13:30:00,32.39,32.46,32.28,32.3,29663.0,29.5467,29.6106,29.4464,29.4646,29663.0
2020-07-09 14:00:00,32.29,32.51,32.28,32.51,33221.0,29.4555,29.6562,29.4464,29.6562,33221.0
2020-07-09 14:30:00,32.49,32.51,32.36,32.51,61519.0,29.6379,29.6562,29.5194,29.6562,61519.0
2020-07-09 15:00:00,32.51,32.56,32.37,32.38,54587.0,29.6562,29.7018,29.5285,29.5376,54587.0
2020-07-09 15:30:00,32.38,32.48,32.23,32.47,152786.0,29.5376,29.6288,29.4008,29.6197,152786.0
2020-07-10 09:30:00,32.51,32.98,32.4,32.76,21209.0,29.6562,30.0849,29.5558,29.8842,21209.0
2020-07-10 10:00:00,32.74,32.82,32.6,32.77,19732.0,29.866,29.939,29.7383,29.8934,19732.0
2020-07-10 10:30:00,32.76,33.11,32.76,32.98,31480.0,29.8842,30.2035,29.8842,30.0849,31480.0
2020-07-10 11:00:00,32.98,33.26,32.95,33.16,45112.0,30.0849,30.3404,30.0576,30.2491,45112.0
2020-07-10 11:30:00,33.17,33.41,33.14,33.4,63811.0,30.2583,30.4772,30.2309,30.4681,63811.0
2020-07-10 12:00:00,33.41,33.61,33.38,33.41,99168.0,30.4772,30.6596,30.4498,30.4772,99168.0
2020-07-10 12:30:00,33.42,33.7,33.42,33.65,57718.0,30.4863,30.7417,30.4863,30.6961,57718.0
2020-07-10 13:00:00,33.64,33.68,33.45,33.48,37928.0,30.687,30.7235,30.5137,30.541,37928.0
2020-07-10 13:30:00,33.5,33.57,33.44,33.55,30273.0,30.5593,30.6231,30.5046,30.6049,30273.0
2020-07-10 14:00:00,33.54,33.58,33.5,33.58,24290.0,30.5958,30.6323,30.5593,30.6323,24290.0
2020-07-10 14:30:00,33.6,33.7,33.57,33.59,27735.0,30.6505,30.7417,30.6231,30.6414,27735.0
2020-07-10 15:00:00,33.59,33.78,33.55,33.73,38296.0,30.6414,30.8147,30.6049,30.7691,38296.0
2020-07-10 15:30:00,33.73,33.83,33.67,33.82,123285.0,30.7691,30.8603,30.7144,30.8512,123285.0
2020-07-13 09:30:00,34.06,34.31,33.55,33.55,25515.0,31.0701,31.2982,30.6049,30.6049,25515.0
2020-07-13 10:00:00,33.52,34.19,33.52,34.05,20690.0,30.5775,31.1887,30.5775,31.061,20690.0
2020-07-13 10:30:00,34.11,34.23,33.98,34.23,21428.0,31.1157,31.2252,30.9972,31.2252,21428.0
2020-07-13 11:00:00,34.24,34.38,34.2,34.32,15465.0,31.2343,31.362,31.1978,31.3073,15465.0
2020-07-13 11:30:00,34.34,34.36,34.22,34.24,17849.0,31.3256,31.3438,31.2161,31.2343,17849.0
2020-07-13 12:00:00,34.22,34.36,34.21,34.31,16728.0,31.2161,31.3438,31.207,31.2982,16728.0
2020-07-13 12:30:00,34.31,34.58,34.3,34.57,20841.0,31.2982,31.5445,31.2891,31.5354,20841.0
2020-07-13 13:00:00,34.58,34.62,34.42,34.45,25976.0,31.5445,31.581,31.3985,31.4259,25976.0
2020-07-13 13:30:00,34.45,34.58,34.44,34.47,21226.0,31.4259,31.5445,31.4168,31.4441,21226.0
2020-07-13 14:00:00,34.46,34.52,34.29,34.38,29375.0,31.435,31.4897,31.2799,31.362,29375.0
2020-07-13 14:30:00,34.38,34.49,34.36,34.41,30815.0,31.362,31.4624,31.3438,31.3894,30815.0
2020-07-13 15:00:00,34.4,34.43,34.23,34.26,75172.0,31.3803,31.4077,31.2252,31.2526,75172.0
2020-07-13 15:30:00,34.26,34.29,33.88,34.01,243353.0,31.2526,31.2799,30.9059,31.0245,243353.0
2020-07-14 09:30:00,34.04,34.43,33.83,34.37,37927.0,31.0519,31.4077,30.8603,31.3529,37927.0
2020-07-14 10:00:00,34.35,34.54,34.27,34.54,24310.0,31.3347,31.508,31.2617,31.508,24310.0
2020-07-14 10:30:00,34.57,34.65,34.4,34.51,32201.0,31.5354,31.6083,31.3803,31.4806,32201.0
2020-07-14 11:00:00,34.53,34.69,34.48,34.59,28378.0,31.4989,31.6448,31.4533,31.5536,28378.0
2020-07-14 11:30:00,34.57,34.7,34.51,34.64,24130.0,31.5354,31.6539,31.4806,31.5992,24130.0
2020-07-14 12:00:00,34.65,34.75,34.59,34.6,22283.0,31.6083,31.6996,31.5536,31.5627,22283.0
2020-07-14 12:30:00,34.61,34.68,34.59,34.61,16009.0,31.5718,31.6357,31.5536,31.5718,16009.0
2020-07-14 13:00:00,34.62,34.66,34.5,34.51,31871.0,31.581,31.6175,31.4715,31.4806,31871.0
2020-07-14 13:30:00,34.51,34.56,34.4,34.49,29715.0,31.4806,31.5262,31.3803,31.4624,29715.0
2020-07-14 14:00:00,34.5,34.64,34.47,34.58,34180.0,31.4715,31.5992,31.4441,31.5445,34180.0
2020-07-14 14:30:00,34.58,34.62,34.49,34.58,23923.0,31.5445,31.581,31.4624,31.5445,23923.0
2020-07-14 15:00:00,34.58,34.68,34.54,34.62,30866.0,31.5445,31.6357,31.508,31.581,30866.0
2020-07-14 15:30:00,34.63,34.89,34.61,34.89,209856.0,31.5901,31.8273,31.5718,31.8273,209856.0
2020-07-15 09:30:00,35.44,35.9,35.33,35.45,25991.0,32.329,32.7486,32.2286,32.3381,25991.0
2020-07-15 10:00:00,35.4,35.46,35.13,35.42,17052.0,32.2925,32.3472,32.0462,32.3107,17052.0
2020-07-15 10:30:00,35.42,35.7,35.42,35.7,22791.0,32.3107,32.5662,32.3107,32.5662,22791.0
2020-07-15 11:00:00,35.73,35.81,35.59,35.72,28515.0,32.5935,32.6665,32.4658,32.5844,28515.0
2020-07-15 11:30:00,35.74,35.8,35.63,35.64,18481.0,32.6027,32.6574,32.5023,32.5114,18481.0
2020-07-15 12:00:00,35.63,35.9,35.6,35.9,23329.0,32.5023,32.7486,32.4749,32.7486,23329.0
2020-07-15 12:30:00,35.88,36.01,35.82,36.01,21676.0,32.7304,32.849,32.6756,32.849,21676.0
2020-07-15 13:00:00,36.02,36.11,36.02,36.04,13757.0,32.8581,32.9402,32.8581,32.8763,13757.0
2020-07-15 13:30:00,36.04,36.06,35.94,35.98,25175.0,32.8763,32.8946,32.7851,32.8216,25175.0
2020-07-15 14:00:00,35.97,36.05,35.93,36.0,64926.0,32.8125,32.8854,32.776,32.8398,64926.0
2020-07-15 14:30:00,36.0,36.09,35.93,35.93,32280.0,32.8398,32.9219,32.776,32.776,32280.0
2020-07-15 15:00:00,35.94,36.06,35.79,36.03,207930.0,32.7851,32.8946,32.6483,32.8672,207930.0
2020-07-15 15:30:00,36.04,36.51,36.03,36.15,507192.0,32.8763,33.3051,32.8672,32.9767,507192.0
2020-07-16 09:30:00,36.14,36.57,36.07,36.46,48550.0,32.9675,33.3598,32.9037,33.2595,48550.0
2020-07-16 10:00:00,36.48,37.09,36.48,37.01,86523.0,33.2777,33.8341,33.2777,33.7612,86523.0
2020-07-16 10:30:00,37.02,37.37,37.01,37.19,95166.0,33.7703,34.0896,33.7612,33.9254,95166.0
2020-07-16 11:00:00,37.19,37.28,36.93,37.01,73289.0,33.9254,34.0075,33.6882,33.7612,73289.0
2020-07-16 11:30:00,37.0,37.02,36.75,36.76,40165.0,33.752,33.7703,33.524,33.5331,40165.0
2020-07-16 12:00:00,36.75,37.11,36.71,36.94,67947.0,33.524,33.8524,33.4875,33.6973,67947.0
2020-07-16 12:30:00,36.95,36.95,36.62,36.66,24232.0,33.7064,33.7064,33.4054,33.4419,24232.0
2020-07-16 13:00:00,36.66,36.87,36.64,36.84,24834.0,33.4419,33.6335,33.4237,33.6061,24834.0
2020-07-16 13:30:00,36.84,36.9,36.72,36.79,34856.0,33.6061,33.6608,33.4966,33.5605,34856.0
2020-07-16 14:00:00,36.8,36.92,36.76,36.83,44806.0,33.5696,33.6791,33.5331,33.597,44806.0
2020-07-16 14:30:00,36.82,36.83,36.62,36.68,35183.0,33.5879,33.597,33.4054,33.4601,35183.0
2020-07-16 15:00:00,36.71,37.02,36.69,37.02,70068.0,33.4875,33.7703,33.4693,33.7703,70068.0
2020-07-16 15:30:00,37.01,37.12,36.91,37.0,209668.0,33.7612,33.8615,33.6699,33.752,209668.0
2020-07-17 09:30:00,37.17,37.35,36.65,36.8,65964.0,33.9071,34.0713,33.4328,33.5696,65964.0
2020-07-17 10:00:00,36.79,36.97,36.63,36.74,44446.0,33.5605,33.7247,33.4145,33.5149,44446.0
2020-07-17 10:30:00,36.76,36.93,36.69,36.92,24147.0,33.5331,33.6882,33.4693,33.6791,24147.0
2020-07-17 11:00:00,36.93,36.97,36.8,36.81,28158.0,33.6882,33.7247,33.5696,33.5787,28158.0
2020-07-17 11:30:00,36.82,36.97,36.77,36.95,43138.0,33.5879,33.7247,33.5422,33.7064,43138.0
2020-07-17 12:00:00,36.95,36.98,36.88,36.93,22283.0,33.7064,33.7338,33.6426,33.6882,22283.0
2020-07-17 12:30:00,36.93,36.97,36.83,36.84,16405.0,33.6882,33.7247,33.597,33.6061,16405.0
2020-07-17 13:00:00,36.83,36.95,36.81,36.88,19317.0,33.597,33.7064,33.5787,33.6426,19317.0
2020-07-17 13:30:00,36.89,36.92,36.83,36.83,17460.0,33.6517,33.6791,33.597,33.597,17460.0
2020-07-17 14:00:00,36.83,36.83,36.74,36.81,26807.0,33.597,33.597,33.5149,33.5787,26807.0
2020-07-17 14:30:00,36.8,36.84,36.73,36.77,25942.0,33.5696,33.6061,33.5058,33.5422,25942.0
2020-07-17 15:00:00,36.77,36.85,36.73,36.84,57044.0,33.5422,33.6152,33.5058,33.6061,57044.0
2020-07-17 15:30:00,36.83,36.93,36.8,36.88,127386.0,33.597,33.6882,33.5696,33.6426,127386.0
2020-07-20 09:30:00,36.57,37.03,36.5,36.52,26239.0,33.3598,33.7794,33.2959,33.3142,26239.0
2020-07-20 10:00:00,36.53,36.67,36.47,36.59,25397.0,33.3233,33.451,33.2686,33.378,25397.0
2020-07-20 10:30:00,36.61,36.71,36.61,36.69,16523.0,33.3963,33.4875,33.3963,33.4693,16523.0
2020-07-20 11:00:00,36.67,36.71,36.56,36.58,19570.0,33.451,33.4875,33.3507,33.3689,19570.0
2020-07-20 11:30:00,36.58,36.69,36.53,36.65,24650.0,33.3689,33.4693,33.3233,33.4328,24650.0
2020-07-20 12:00:00,36.63,36.72,36.57,36.71,21554.0,33.4145,33.4966,33.3598,33.4875,21554.0
2020-07-20 12:30:00,36.72,36.76,36.65,36.74,19948.0,33.4966,33.5331,33.4328,33.5149,19948.0
2020-07-20 13:00:00,36.74,36.75,36.68,36.71,23603.0,33.5149,33.524,33.4601,33.4875,23603.0
2020-07-20 13:30:00,36.7,36.75,36.63,36.74,14313.0,33.4784,33.524,33.4145,33.5149,14313.0
2020-07-20 14:00:00,36.74,36.74,36.57,36.67,20935.0,33.5149,33.5149,33.3598,33.451,20935.0
2020-07-20 14:30:00,36.68,36.71,36.63,36.64,13081.0,33.4601,33.4875,33.4145,33.4237,13081.0
2020-07-20 15:00:00,36.64,36.8,36.63,36.79,23948.0,33.4237,33.5696,33.4145,33.5605,23948.0
2020-07-20 15:30:00,36.79,36.86,36.71,36.71,94794.0,33.5605,33.6243,33.4875,33.4875,94794.0
2020-07-21 09:30:00,36.78,37.17,36.69,37.06,35369.0,33.5514,33.9071,33.4693,33.8068,35369.0
2020-07-21 10:00:00,37.08,37.51,37.04,37.05,26949.0,33.825,34.2173,33.7885,33.7977,26949.0
2020-07-21 10:30:00,37.08,37.38,37.06,37.37,20574.0,33.825,34.0987,33.8068,34.0896,20574.0
2020-07-21 11:00:00,37.39,37.39,37.22,37.3,24973.0,34.1078,34.1078,33.9527,34.0257,24973.0
2020-07-21 11:30:00,37.29,37.38,37.2,37.32,24034.0,34.0166,34.0987,33.9345,34.044,24034.0
2020-07-21 12:00:00,37.33,37.33,37.03,37.14,32543.0,34.0531,34.0531,33.7794,33.8798,32543.0
2020-07-21 12:30:00,37.11,37.16,37.05,37.05,15999.0,33.8524,33.898,33.7977,33.7977,15999.0
2020-07-21 13:00:00,37.06,37.2,37.02,37.05,13322.0,33.8068,33.9345,33.7703,33.7977,13322.0
2020-07-21 13:30:00,37.03,37.1,36.95,36.96,11393.0,33.7794,33.8433,33.7064,33.7156,11393.0
2020-07-21 14:00:00,36.97,37.02,36.9,36.97,11633.0,33.7247,33.7703,33.6608,33.7247,11633.0
2020-07-21 14:30:00,36.96,37.08,36.95,37.02,33088.0,33.7156,33.825,33.7064,33.7703,33088.0
2020-07-21 15:00:00,37.02,37.24,37.02,37.15,44746.0,33.7703,33.971,33.7703,33.8889,44746.0
2020-07-21 15:30:00,37.16,37.17,36.98,37.13,128850.0,33.898,33.9071,33.7338,33.8706,128850.0
2020-07-22 09:30:00,37.05,37.6,36.95,37.56,23562.0,33.7977,34.2994,33.7064,34.2629,23562.0
2020-07-22 10:00:00,37.56,37.57,37.36,37.46,25916.0,34.2629,34.272,34.0804,34.1717,25916.0
2020-07-22 10:30:00,37.44,37.63,37.43,37.63,52750.0,34.1534,34.3267,34.1443,34.3267,52750.0
2020-07-22 11:00:00,37.64,37.65,37.44,37.48,29336.0,34.3359,34.345,34.1534,34.1899,29336.0
2020-07-22 11:30:00,37.47,37.57,37.36,37.5,20844.0,34.1808,34.272,34.0804,34.2082,20844.0
2020-07-22 12:00:00,37.5,37.56,37.46,37.5,28293.0,34.2082,34.2629,34.1717,34.2082,28293.0
2020-07-22 12:30:00,37.49,37.6,37.47,37.52,23720.0,34.199,34.2994,34.1808,34.2264,23720.0
2020-07-22 13:00:00,37.55,37.57,37.4,37.48,21305.0,34.2538,34.272,34.1169,34.1899,21305.0
2020-07-22 13:30:00,37.46,37.47,37.26,37.28,25770.0,34.1717,34.1808,33.9892,34.0075,25770.0
2020-07-22 14:00:00,37.29,37.37,37.28,37.29,32442.0,34.0166,34.0896,34.0075,34.0166,32442.0
2020-07-22 14:30:00,37.29,37.42,37.24,37.38,48444.0,34.0166,34.1352,33.971,34.0987,48444.0
2020-07-22 15:00:00,37.38,37.4,37.27,37.33,35135.0,34.0987,34.1169,33.9983,34.0531,35135.0
2020-07-22 15:30:00,37.34,37.38,37.25,37.29,141395.0,34.0622,34.0987,33.9801,34.0166,141395.0
2020-07-23 09:30:00,37.25,37.67,37.13,37.37,26112.0,33.9801,34.3632,33.8706,34.0896,26112.0
2020-07-23 10:00:00,37.38,37.68,37.36,37.55,23160.0,34.0987,34.3724,34.0804,34.2538,23160.0
2020-07-23 10:30:00,37.53,37.65,37.31,37.61,60323.0,34.2355,34.345,34.0348,34.3085,60323.0
2020-07-23 11:00:00,37.6,37.8,37.6,37.78,25460.0,34.2994,34.4818,34.2994,34.4636,25460.0
2020-07-23 11:30:00,37.78,37.96,37.73,37.75,74871.0,34.4636,34.6278,34.418,34.4362,74871.0
2020-07-23 12:00:00,37.75,37.78,37.23,37.35,352103.0,34.4362,34.4636,33.9619,34.0713,352103.0
2020-07-23 12:30:00,37.34,37.42,37.21,37.23,72204.0,34.0622,34.1352,33.9436,33.9619,72204.0
2020-07-23 13:00:00,37.23,37.57,37.23,37.36,51630.0,33.9619,34.272,33.9619,34.0804,51630.0
2020-07-23 13:30:00,37.35,37.45,37.31,37.35,25793.0,34.0713,34.1625,34.0348,34.0713,25793.0
2020-07-23 14:00:00,37.37,37.42,37.2,37.25,38409.0,34.0896,34.1352,33.9345,33.9801,38409.0
2020-07-23 14:30:00,37.25,37.48,37.21,37.46,33707.0,33.9801,34.1899,33.9436,34.1717,33707.0
2020-07-23 15:00:00,37.45,37.59,37.45,37.55,38917.0,34.1625,34.2903,34.1625,34.2538,38917.0
2020-07-23 15:30:00,37.55,37.65,37.44,37.57,178033.0,34.2538,34.345,34.1534,34.272,178033.0
2020-07-24 09:30:00,37.65,37.7,36.95,37.09,269695.0,34.345,34.3906,33.7064,33.8341,269695.0
2020-07-24 10:00:00,37.09,37.39,37.06,37.32,59808.0,33.8341,34.1078,33.8068,34.044,59808.0
2020-07-24 10:30:00,37.32,37.38,37.0,37.22,29747.0,34.044,34.0987,33.752,33.9527,29747.0
2020-07-24 11:00:00,37.23,37.31,37.18,37.18,24158.0,33.9619,34.0348,33.9162,33.9162,24158.0
2020-07-24 11:30:00,37.18,37.2,37.0,37.09,31383.0,33.9162,33.9345,33.752,33.8341,31383.0
2020-07-24 12:00:00,37.12,37.39,37.12,37.33,29491.0,33.8615,34.1078,33.8615,34.0531,29491.0
2020-07-24 12:30:00,37.34,37.36,37.18,37.2,20154.0,34.0622,34.0804,33.9162,33.9345,20154.0
2020-07-24 13:00:00,37.23,37.23,37.1,37.13,21098.0,33.9619,33.9619,33.8433,33.8706,21098.0
2020-07-24 13:30:00,37.13,37.16,37.0,37.04,18708.0,33.8706,33.898,33.752,33.7885,18708.0
2020-07-24 14:00:00,37.05,37.09,37.01,37.07,24811.0,33.7977,33.8341,33.7612,33.8159,24811.0
2020-07-24 14:30:00,37.08,37.21,37.07,37.16,12932.0,33.825,33.9436,33.8159,33.898,12932.0
2020-07-24 15:00:00,37.15,37.27,37.14,37.16,42176.0,33.8889,33.9983,33.8798,33.898,42176.0
2020-07-24 15:30:00,37.15,37.38,37.13,37.24,142466.0,33.8889,34.0987,33.8706,33.971,142466.0
2020-07-27 09:30:00,37.19,37.5,37.03,37.35,122884.0,33.9254,34.2082,33.7794,34.0713,122884.0
2020-07-27 10:00:00,37.35,37.37,37.19,37.27,344378.0,34.0713,34.0896,33.9254,33.9983,344378.0
2020-07-27 10:30:00,37.27,37.29,37.07,37.2,51278.0,33.9983,34.0166,33.8159,33.9345,51278.0
2020-07-27 11:00:00,37.19,37.22,37.03,37.05,62661.0,33.9254,33.9527,33.7794,33.7977,62661.0
2020-07-27 11:30:00,37.06,37.07,36.86,37.0,150636.0,33.8068,33.8159,33.6243,33.752,150636.0
2020-07-27 12:00:00,37.01,37.03,36.82,36.95,43108.0,33.7612,33.7794,33.5879,33.7064,43108.0
2020-07-27 12:30:00,36.95,36.99,36.77,36.81,84482.0,33.7064,33.7429,33.5422,33.5787,84482.0
2020-07-27 13:00:00,36.82,36.86,36.71,36.74,27564.0,33.5879,33.6243,33.4875,33.5149,27564.0
2020-07-27 13:30:00,36.75,36.96,36.74,36.84,31889.0,33.524,33.7156,33.5149,33.6061,31889.0
2020-07-27 14:00:00,36.83,36.83,36.61,36.61,39967.0,33.597,33.597,33.3963,33.3963,39967.0
2020-07-27 14:30:00,36.6,36.77,36.59,36.71,43733.0,33.3872,33.5422,33.378,33.4875,43733.0
2020-07-27 15:00:00,36.71,36.9,36.65,36.86,67956.0,33.4875,33.6608,33.4328,33.6243,67956.0
2020-07-27 15:30:00,36.86,37.0,36.81,36.96,159736.0,33.6243,33.752,33.5787,33.7156,159736.0
2020-07-28 09:30:00,36.99,37.11,36.59,36.59,32945.0,33.7429,33.8524,33.378,33.378,32945.0
2020-07-28 10:00:00,36.65,36.9,36.62,36.88,28706.0,33.4328,33.6608,33.4054,33.6426,28706.0
2020-07-28 10:30:00,36.92,37.08,36.88,37.03,28306.0,33.6791,33.825,33.6426,33.7794,28306.0
2020-07-28 11:00:00,37.07,37.28,37.01,37.21,34281.0,33.8159,34.0075,33.7612,33.9436,34281.0
2020-07-28 11:30:00,37.19,37.21,37.09,37.12,12484.0,33.9254,33.9436,33.8341,33.8615,12484.0
2020-07-28 12:00:00,37.12,37.17,37.02,37.05,18631.0,33.8615,33.9071,33.7703,33.7977,18631.0
2020-07-28 12:30:00,37.06,37.09,36.93,36.98,17238.0,33.8068,33.8341,33.6882,33.7338,17238.0
2020-07-28 13:00:00,36.96,37.01,36.88,36.93,16987.0,33.7156,33.7612,33.6426,33.6882,16987.0
2020-07-28 13:30:00,36.92,37.1,36.89,37.09,21480.0,33.6791,33.8433,33.6517,33.8341,21480.0
2020-07-28 14:00:00,37.09,37.13,36.99,37.0,20273.0,33.8341,33.8706,33.7429,33.752,20273.0
2020-07-28 14:30:00,37.0,37.01,36.94,36.94,27138.0,33.752,33.7612,33.6973,33.6973,27138.0
2020-07-28 15:00:00,36.95,36.97,36.76,36.76,47576.0,33.7064,33.7247,33.5331,33.5331,47576.0
2020-07-28 15:30:00,36.76,36.81,36.63,36.73,110006.0,33.5331,33.5787,33.4145,33.5058,110006.0
2020-07-29 09:30:00,36.77,36.97,36.67,36.78,142348.0,33.5422,33.7247,33.451,33.5514,142348.0
2020-07-29 10:00:00,36.78,36.84,36.47,36.49,54084.0,33.5514,33.6061,33.2686,33.2868,54084.0
2020-07-29 10:30:00,36.5,36.52,36.18,36.28,63003.0,33.2959,33.3142,33.004,33.0953,63003.0
2020-07-29 11:00:00,36.26,36.39,36.16,36.39,33004.0,33.077,33.1956,32.9858,33.1956,33004.0
2020-07-29 11:30:00,36.39,36.4,36.3,36.39,25460.0,33.1956,33.2047,33.1135,33.1956,25460.0
2020-07-29 12:00:00,36.41,36.54,36.33,36.39,21643.0,33.2138,33.3324,33.1409,33.1956,21643.0
2020-07-29 12:30:00,36.38,36.48,36.32,36.33,17415.0,33.1865,33.2777,33.1317,33.1409,17415.0
2020-07-29 13:00:00,36.33,36.4,36.31,36.36,26494.0,33.1409,33.2047,33.1226,33.1682,26494.0
2020-07-29 13:30:00,36.35,36.52,36.34,36.52,19286.0,33.1591,33.3142,33.15,33.3142,19286.0
2020-07-29 14:00:00,36.58,36.7,36.57,36.65,26239.0,33.3689,33.4784,33.3598,33.4328,26239.0
2020-07-29 14:30:00,36.64,36.77,36.63,36.66,20846.0,33.4237,33.5422,33.4145,33.4419,20846.0
2020-07-29 15:00:00,36.66,36.76,36.6,36.71,45953.0,33.4419,33.5331,33.3872,33.4875,45953.0
2020-07-29 15:30:00,36.7,36.8,36.4,36.61,371240.0,33.4784,33.5696,33.2047,33.3963,371240.0
2020-07-30 09:30:00,36.29,36.29,35.83,35.84,27630.0,33.1044,33.1044,32.6848,32.6939,27630.0
2020-07-30 10:00:00,35.79,35.94,35.75,35.77,24064.0,32.6483,32.7851,32.6118,32.63,24064.0
2020-07-30 10:30:00,35.78,35.91,35.7,35.74,48172.0,32.6391,32.7577,32.5662,32.6027,48172.0
2020-07-30 11:00:00,35.75,36.15,35.7,36.01,242987.0,32.6118,32.9767,32.5662,32.849,242987.0
2020-07-30 11:30:00,36.01,36.01,35.74,35.78,44290.0,32.849,32.849,32.6027,32.6391,44290.0
2020-07-30 12:00:00,35.8,35.89,35.58,35.85,32253.0,32.6574,32.7395,32.4567,32.703,32253.0
2020-07-30 12:30:00,35.86,36.04,35.81,35.99,20372.0,32.7121,32.8763,32.6665,32.8307,20372.0
2020-07-30 13:00:00,36.0,36.07,35.76,35.77,17522.0,32.8398,32.9037,32.6209,32.63,17522.0
2020-07-30 13:30:00,35.77,35.82,35.71,35.79,20734.0,32.63,32.6756,32.5753,32.6483,20734.0
2020-07-30 14:00:00,35.79,35.82,35.57,35.57,56506.0,32.6483,32.6756,32.4476,32.4476,56506.0
2020-07-30 14:30:00,35.57,35.73,35.52,35.58,175847.0,32.4476,32.5935,32.402,32.4567,175847.0
2020-07-30 15:00:00,35.59,35.81,35.57,35.8,64518.0,32.4658,32.6665,32.4476,32.6574,64518.0
2020-07-30 15:30:00,35.8,35.86,35.6,35.85,281966.0,32.6574,32.7121,32.4749,32.703,281966.0
2020-07-31 09:30:00,35.54,35.66,35.14,35.19,47272.0,32.4202,32.5297,32.0553,32.1009,47272.0
2020-07-31 10:00:00,35.22,35.27,34.86,34.95,56520.0,32.1283,32.1739,31.7999,31.882,56520.0
2020-07-31 10:30:00,34.94,35.02,34.78,35.01,36913.0,31.8729,31.9459,31.7269,31.9367,36913.0
2020-07-31 11:00:00,35.02,35.03,34.78,34.91,51968.0,31.9459,31.955,31.7269,31.8455,51968.0
2020-07-31 11:30:00,34.91,34.93,34.75,34.85,51001.0,31.8455,31.8638,31.6996,31.7908,51001.0
2020-07-31 12:00:00,34.86,34.86,34.59,34.78,206926.0,31.7999,31.7999,31.5536,31.7269,206926.0
2020-07-31 12:30:00,34.78,35.19,34.74,35.17,84671.0,31.7269,32.1009,31.6904,32.0827,84671.0
2020-07-31 13:00:00,35.16,35.31,35.12,35.3,26335.0,32.0736,32.2104,32.0371,32.2013,26335.0
2020-07-31 13:30:00,35.29,35.36,35.2,35.34,35805.0,32.1922,32.256,32.1101,32.2378,35805.0
2020-07-31 14:00:00,35.35,35.4,35.24,35.32,32186.0,32.2469,32.2925,32.1465,32.2195,32186.0
2020-07-31 14:30:00,35.35,35.46,35.33,35.4,33299.0,32.2469,32.3472,32.2286,32.2925,33299.0
2020-07-31 15:00:00,35.41,35.5,35.38,35.5,37872.0,32.3016,32.3837,32.2743,32.3837,37872.0
2020-07-31 15:30:00,35.5,35.75,35.48,35.68,191916.0,32.3837,32.6118,32.3655,32.5479,191916.0
2020-08-03 09:30:00,35.69,35.91,35.62,35.86,70333.0,32.557,32.7577,32.4932,32.7121,70333.0
2020-08-03 10:00:00,35.86,36.35,35.86,36.19,53682.0,32.7121,33.1591,32.7121,33.0132,53682.0
2020-08-03 10:30:00,36.2,36.25,35.88,35.91,87843.0,33.0223,33.0679,32.7304,32.7577,87843.0
2020-08-03 11:00:00,35.94,36.05,35.83,35.99,63440.0,32.7851,32.8854,32.6848,32.8307,63440.0
2020-08-03 11:30:00,36.0,36.23,36.0,36.13,144767.0,32.8398,33.0496,32.8398,32.9584,144767.0
2020-08-03 12:00:00,36.15,36.28,36.04,36.04,89583.0,32.9767,33.0953,32.8763,32.8763,89583.0
2020-08-03 12:30:00,36.0,36.14,36.0,36.09,22453.0,32.8398,32.9675,32.8398,32.9219,22453.0
2020-08-03 13:00:00,36.12,36.38,36.11,36.37,18879.0,32.9493,33.1865,32.9402,33.1774,18879.0
2020-08-03 13:30:00,36.38,36.48,36.34,36.34,21170.0,33.1865,33.2777,33.15,33.15,21170.0
2020-08-03 14:00:00,36.36,36.51,36.35,36.43,27150.0,33.1682,33.3051,33.1591,33.2321,27150.0
2020-08-03 14:30:00,36.42,36.44,36.38,36.41,27275.0,33.223,33.2412,33.1865,33.2138,27275.0
2020-08-03 15:00:00,36.42,36.56,36.32,36.54,80530.0,33.223,33.3507,33.1317,33.3324,80530.0
2020-08-03 15:30:00,36.54,36.55,36.03,36.2,237113.0,33.3324,33.3416,32.8672,33.0223,237113.0
2020-08-04 09:30:00,36.05,36.29,36.05,36.18,33601.0,32.8854,33.1044,32.8854,33.004,33601.0
2020-08-04 10:00:00,36.26,36.5,36.25,36.46,21759.0,33.077,33.2959,33.0679,33.2595,21759.0
2020-08-04 10:30:00,36.45,36.61,36.34,36.58,16284.0,33.2503,33.3963,33.15,33.3689,16284.0
2020-08-04 11:00:00,36.61,36.64,36.45,36.58,20772.0,33.3963,33.4237,33.2503,33.3689,20772.0
2020-08-04 11:30:00,36.58,36.59,36.47,36.52,15936.0,33.3689,33.378,33.2686,33.3142,15936.0
2020-08-04 12:00:00,36.51,36.77,36.48,36.68,50005.0,33.3051,33.5422,33.2777,33.4601,50005.0
2020-08-04 12:30:00,36.7,36.71,36.53,36.56,14496.0,33.4784,33.4875,33.3233,33.3507,14496.0
2020-08-04 13:00:00,36.57,36.57,36.35,36.51,22543.0,33.3598,33.3598,33.1591,33.3051,22543.0
2020-08-04 13:30:00,36.5,36.66,36.49,36.64,16021.0,33.2959,33.4419,33.2868,33.4237,16021.0
2020-08-04 14:00:00,36.64,36.69,36.58,36.59,26224.0,33.4237,33.4693,33.3689,33.378,26224.0
2020-08-04 14:30:00,36.58,36.67,36.52,36.66,48771.0,33.3689,33.451,33.3142,33.4419,48771.0
2020-08-04 15:00:00,36.66,36.77,36.64,36.73,32886.0,33.4419,33.5422,33.4237,33.5058,32886.0
2020-08-04 15:30:00,36.72,36.73,36.45,36.52,183617.0,33.4966,33.5058,33.2503,33.3142,183617.0
2020-08-05 09:30:00,36.78,37.32,36.78,37.32,29252.0,33.5514,34.044,33.5514,34.044,29252.0
2020-08-05 10:00:00,37.31,37.38,37.0,37.09,42026.0,34.0348,34.0987,33.752,33.8341,42026.0
2020-08-05 10:30:00,37.09,37.29,37.03,37.05,36243.0,33.8341,34.0166,33.7794,33.7977,36243.0
2020-08-05 11:00:00,37.05,37.15,36.99,36.99,22082.0,33.7977,33.8889,33.7429,33.7429,22082.0
2020-08-05 11:30:00,36.99,37.0,36.73,36.73,27238.0,33.7429,33.752,33.5058,33.5058,27238.0
2020-08-05 12:00:00,36.73,36.78,36.48,36.51,77400.0,33.5058,33.5514,33.2777,33.3051,77400.0
2020-08-05 12:30:00,36.51,36.64,36.51,36.64,93731.0,33.3051,33.4237,33.3051,33.4237,93731.0
2020-08-05 13:00:00,36.65,36.85,36.65,36.82,20726.0,33.4328,33.6152,33.4328,33.5879,20726.0
2020-08-05 13:30:00,36.81,36.89,36.76,36.83,34516.0,33.5787,33.6517,33.5331,33.597,34516.0
2020-08-05 14:00:00,36.84,36.93,36.81,36.93,27690.0,33.6061,33.6882,33.5787,33.6882,27690.0
2020-08-05 14:30:00,36.93,36.95,36.84,36.85,37457.0,33.6882,33.7064,33.6061,33.6152,37457.0
2020-08-05 15:00:00,36.83,36.91,36.74,36.8,76625.0,33.597,33.6699,33.5149,33.5696,76625.0
2020-08-05 15:30:00,36.8,36.86,36.64,36.64,333384.0,33.5696,33.6243,33.4237,33.4237,333384.0
2020-08-06 09:30:00,38.3,40.78,37.84,39.97,745549.0,34.9379,37.2002,34.5183,36.4613,745549.0
2020-08-06 10:00:00,39.97,40.18,39.73,39.97,258592.0,36.4613,36.6529,36.2424,36.4613,258592.0
2020-08-06 10:30:00,39.98,40.1,39.92,39.97,225810.0,36.4705,36.5799,36.4157,36.4613,225810.0
2020-08-06 11:00:00,39.96,40.03,39.85,39.95,100043.0,36.4522,36.5161,36.3519,36.4431,100043.0
2020-08-06 11:30:00,39.94,40.02,39.6,39.66,105059.0,36.434,36.5069,36.1238,36.1785,105059.0
2020-08-06 12:00:00,39.64,39.64,39.22,39.32,76167.0,36.1603,36.1603,35.7772,35.8684,76167.0
2020-08-06 12:30:00,39.34,39.53,39.32,39.52,48181.0,35.8866,36.06,35.8684,36.0508,48181.0
2020-08-06 13:00:00,39.52,39.76,39.52,39.69,38472.0,36.0508,36.2698,36.0508,36.2059,38472.0
2020-08-06 13:30:00,39.67,39.69,39.45,39.52,27268.0,36.1877,36.2059,35.987,36.0508,27268.0
2020-08-06 14:00:00,39.54,39.84,39.54,39.84,51406.0,36.0691,36.3427,36.0691,36.3427,51406.0
2020-08-06 14:30:00,39.86,40.0,39.83,39.83,103680.0,36.361,36.4887,36.3336,36.3336,103680.0
2020-08-06 15:00:00,39.83,40.01,39.82,39.96,137250.0,36.3336,36.4978,36.3245,36.4522,137250.0
2020-08-06 15:30:00,39.96,40.08,39.85,39.85,639215.0,36.4522,36.5617,36.3519,36.3519,639215.0
2020-08-07 09:30:00,39.67,40.59,39.52,40.09,92097.0,36.1877,37.0269,36.0508,36.5708,92097.0
2020-08-07 10:00:00,40.05,40.08,39.62,40.02,59742.0,36.5343,36.5617,36.1421,36.5069,59742.0
2020-08-07 10:30:00,40.02,40.2,39.75,39.81,65694.0,36.5069,36.6711,36.2606,36.3154,65694.0
2020-08-07 11:00:00,39.81,40.07,39.8,40.06,30844.0,36.3154,36.5526,36.3063,36.5434,30844.0
2020-08-07 11:30:00,40.04,40.08,39.91,40.06,32424.0,36.5252,36.5617,36.4066,36.5434,32424.0
2020-08-07 12:00:00,40.06,40.22,40.04,40.12,35214.0,36.5434,36.6894,36.5252,36.5982,35214.0
2020-08-07 12:30:00,40.13,40.13,39.78,39.84,36603.0,36.6073,36.6073,36.288,36.3427,36603.0
2020-08-07 13:00:00,39.85,39.97,39.77,39.88,39713.0,36.3519,36.4613,36.2789,36.3792,39713.0
2020-08-07 13:30:00,39.88,39.99,39.77,39.92,28262.0,36.3792,36.4796,36.2789,36.4157,28262.0
2020-08-07 14:00:00,39.93,40.36,39.92,40.32,92992.0,36.4248,36.8171,36.4157,36.7806,92992.0
2020-08-07 14:30:00,40.31,40.72,40.2,40.71,74058.0,36.7715,37.1455,36.6711,37.1364,74058.0
2020-08-07 15:00:00,40.71,40.79,40.4,40.57,119761.0,37.1364,37.2094,36.8536,37.0087,119761.0
2020-08-07 15:30:00,40.55,40.91,40.52,40.78,268552.0,36.9904,37.3188,36.9631,37.2002,268552.0
2020-08-10 09:30:00,40.93,41.27,40.82,40.95,177822.0,37.3371,37.6472,37.2367,37.3553,177822.0
2020-08-10 10:00:00,40.92,40.96,40.57,40.78,83634.0,37.3279,37.3644,37.0087,37.2002,83634.0
2020-08-10 10:30:00,40.79,41.07,40.72,40.84,64846.0,37.2094,37.4648,37.1455,37.255,64846.0
2020-08-10 11:00:00,40.84,40.94,40.75,40.89,70206.0,37.255,37.3462,37.1729,37.3006,70206.0
2020-08-10 11:30:00,40.93,40.98,40.88,40.96,37667.0,37.3371,37.3827,37.2915,37.3644,37667.0
2020-08-10 12:00:00,40.96,40.96,40.77,40.87,48996.0,37.3644,37.3644,37.1911,37.2823,48996.0
2020-08-10 12:30:00,40.87,40.87,40.61,40.73,38929.0,37.2823,37.2823,37.0452,37.1546,38929.0
2020-08-10 13:00:00,40.72,40.75,40.51,40.73,36490.0,37.1455,37.1729,36.9539,37.1546,36490.0
2020-08-10 13:30:00,40.72,40.91,40.65,40.8,59692.0,37.1455,37.3188,37.0816,37.2185,59692.0
2020-08-10 14:00:00,40.8,40.85,40.68,40.73,36167.0,37.2185,37.2641,37.109,37.1546,36167.0
2020-08-10 14:30:00,40.73,40.77,40.63,40.7,58627.0,37.1546,37.1911,37.0634,37.1273,58627.0
2020-08-10 15:00:00,40.69,40.78,40.57,40.74,106207.0,37.1181,37.2002,37.0087,37.1637,106207.0
2020-08-10 15:30:00,40.74,40.81,40.58,40.65,388475.0,37.1637,37.2276,37.0178,37.0816,388475.0
2020-08-11 09:30:00,41.21,41.87,41.21,41.31,51281.0,37.5925,38.1945,37.5925,37.6837,51281.0
2020-08-11 10:00:00,41.34,41.56,41.26,41.37,46879.0,37.7111,37.9118,37.6381,37.7384,46879.0
2020-08-11 10:30:00,41.35,41.42,41.18,41.38,44858.0,37.7202,37.7841,37.5651,37.7476,44858.0
2020-08-11 11:00:00,41.38,41.38,40.97,41.06,37672.0,37.7476,37.7476,37.3736,37.4557,37672.0
2020-08-11 11:30:00,41.06,41.08,40.68,40.75,30398.0,37.4557,37.4739,37.109,37.1729,30398.0
2020-08-11 12:00:00,40.77,40.9,40.72,40.8,41873.0,37.1911,37.3097,37.1455,37.2185,41873.0
2020-08-11 12:30:00,40.8,40.93,40.72,40.82,37868.0,37.2185,37.3371,37.1455,37.2367,37868.0
2020-08-11 13:00:00,40.81,41.06,40.79,41.02,22592.0,37.2276,37.4557,37.2094,37.4192,22592.0
2020-08-11 13:30:00,41.02,41.1,40.97,40.99,23923.0,37.4192,37.4921,37.3736,37.3918,23923.0
2020-08-11 14:00:00,40.99,41.16,40.99,41.1,21441.0,37.3918,37.5469,37.3918,37.4921,21441.0
2020-08-11 14:30:00,41.11,41.18,41.05,41.18,28854.0,37.5013,37.5651,37.4465,37.5651,28854.0
2020-08-11 15:00:00,41.18,41.21,40.87,41.04,52064.0,37.5651,37.5925,37.2823,37.4374,52064.0
2020-08-11 15:30:00,41.03,41.05,40.78,40.9,169623.0,37.4283,37.4465,37.2002,37.3097,169623.0
2020-08-12 09:30:00,41.15,41.23,40.73,40.89,19042.0,37.5378,37.6107,37.1546,37.3006,19042.0
2020-08-12 10:00:00,40.89,41.06,40.83,40.99,72876.0,37.3006,37.4557,37.2458,37.3918,72876.0
2020-08-12 10:30:00,41.04,41.04,40.83,40.89,20339.0,37.4374,37.4374,37.2458,37.3006,20339.0
2020-08-12 11:00:00,40.85,40.91,40.81,40.83,38140.0,37.2641,37.3188,37.2276,37.2458,38140.0
2020-08-12 11:30:00,40.81,40.88,40.69,40.84,207332.0,37.2276,37.2915,37.1181,37.255,207332.0
2020-08-12 12:00:00,40.83,41.04,40.73,41.03,53542.0,37.2458,37.4374,37.1546,37.4283,53542.0
2020-08-12 12:30:00,41.01,41.03,40.94,41.01,22140.0,37.41,37.4283,37.3462,37.41,22140.0
2020-08-12 13:00:00,41.01,41.01,40.87,40.95,18998.0,37.41,37.41,37.2823,37.3553,18998.0
2020-08-12 13:30:00,40.96,41.07,40.93,41.06,16919.0,37.3644,37.4648,37.3371,37.4557,16919.0
2020-08-12 14:00:00,41.06,41.06,40.97,41.01,18172.0,37.4557,37.4557,37.3736,37.41,18172.0
2020-08-12 14:30:00,41.03,41.12,41.03,41.09,21579.0,37.4283,37.5104,37.4283,37.483,21579.0
2020-08-12 15:00:00,41.08,41.14,41.06,41.12,28195.0,37.4739,37.5286,37.4557,37.5104,28195.0
2020-08-12 15:30:00,41.12,41.17,40.96,40.99,122450.0,37.5104,37.556,37.3644,37.3918,122450.0
2020-08-13 09:30:00,40.65,41.1,40.5,40.98,44671.0,37.0816,37.4921,36.9448,37.3827,44671.0
2020-08-13 10:00:00,40.98,41.13,40.91,40.94,58956.0,37.3827,37.5195,37.3188,37.3462,58956.0
2020-08-13 10:30:00,40.92,41.1,40.92,41.05,35152.0,37.3279,37.4921,37.3279,37.4465,35152.0
2020-08-13 11:00:00,41.05,41.14,41.0,41.13,16697.0,37.4465,37.5286,37.4009,37.5195,16697.0
2020-08-13 11:30:00,41.13,41.19,41.03,41.04,18913.0,37.5195,37.5742,37.4283,37.4374,18913.0
2020-08-13 12:00:00,41.05,41.15,41.02,41.1,24435.0,37.4465,37.5378,37.4192,37.4921,24435.0
2020-08-13 12:30:00,41.12,41.26,41.11,41.25,16741.0,37.5104,37.6381,37.5013,37.629,16741.0
2020-08-13 13:00:00,41.25,41.38,41.25,41.38,19305.0,37.629,37.7476,37.629,37.7476,19305.0
2020-08-13 13:30:00,41.37,41.37,41.25,41.3,17473.0,37.7384,37.7384,37.629,37.6746,17473.0
2020-08-13 14:00:00,41.3,41.38,41.22,41.3,22743.0,37.6746,37.7476,37.6016,37.6746,22743.0
2020-08-13 14:30:00,41.29,41.29,41.1,41.13,34908.0,37.6655,37.6655,37.4921,37.5195,34908.0
2020-08-13 15:00:00,41.14,41.16,41.02,41.11,31265.0,37.5286,37.5469,37.4192,37.5013,31265.0
2020-08-13 15:30:00,41.11,41.14,41.01,41.09,154748.0,37.5013,37.5286,37.41,37.483,154748.0
2020-08-14 09:30:00,40.81,41.27,40.81,41.27,30362.0,37.2276,37.6472,37.2276,37.6472,30362.0
2020-08-14 10:00:00,41.29,41.36,41.13,41.28,26599.0,37.6655,37.7293,37.5195,37.6563,26599.0
2020-08-14 10:30:00,41.32,41.51,41.27,41.51,32353.0,37.6928,37.8662,37.6472,37.8662,32353.0
2020-08-14 11:00:00,41.51,41.57,41.46,41.54,18557.0,37.8662,37.9209,37.8205,37.8935,18557.0
2020-08-14 11:30:00,41.56,41.7,41.52,41.7,18484.0,37.9118,38.0395,37.8753,38.0395,18484.0
2020-08-14 12:00:00,41.69,41.71,41.54,41.56,26594.0,38.0303,38.0486,37.8935,37.9118,26594.0
2020-08-14 12:30:00,41.56,41.68,41.56,41.59,19133.0,37.9118,38.0212,37.9118,37.9391,19133.0
2020-08-14 13:00:00,41.56,41.7,41.56,41.65,19359.0,37.9118,38.0395,37.9118,37.9939,19359.0
2020-08-14 13:30:00,41.65,41.71,41.58,41.66,21585.0,37.9939,38.0486,37.93,38.003,21585.0
2020-08-14 14:00:00,41.65,41.65,41.55,41.56,20416.0,37.9939,37.9939,37.9026,37.9118,20416.0
2020-08-14 14:30:00,41.56,41.57,41.34,41.36,27926.0,37.9118,37.9209,37.7111,37.7293,27926.0
2020-08-14 15:00:00,41.36,41.4,41.29,41.34,28938.0,37.7293,37.7658,37.6655,37.7111,28938.0
2020-08-14 15:30:00,41.33,41.34,41.11,41.15,179512.0,37.702,37.7111,37.5013,37.5378,179512.0
2020-08-17 09:30:00,41.67,41.75,41.12,41.35,104308.0,38.0121,38.0851,37.5104,37.7202,104308.0
2020-08-17 10:00:00,41.34,41.34,41.04,41.24,26669.0,37.7111,37.7111,37.4374,37.6199,26669.0
2020-08-17 10:30:00,41.23,41.24,41.07,41.16,20658.0,37.6107,37.6199,37.4648,37.5469,20658.0
2020-08-17 11:00:00,41.18,41.32,41.18,41.24,17557.0,37.5651,37.6928,37.5651,37.6199,17557.0
2020-08-17 11:30:00,41.26,41.27,41.12,41.25,20291.0,37.6381,37.6472,37.5104,37.629,20291.0
2020-08-17 12:00:00,41.25,41.35,41.2,41.27,11742.0,37.629,37.7202,37.5834,37.6472,11742.0
2020-08-17 12:30:00,41.27,41.39,41.27,41.36,15243.0,37.6472,37.7567,37.6472,37.7293,15243.0
2020-08-17 13:00:00,41.36,41.46,41.31,41.37,13705.0,37.7293,37.8205,37.6837,37.7384,13705.0
2020-08-17 13:30:00,41.37,41.37,41.25,41.33,12818.0,37.7384,37.7384,37.629,37.702,12818.0
2020-08-17 14:00:00,41.34,41.36,41.19,41.22,15614.0,37.7111,37.7293,37.5742,37.6016,15614.0
2020-08-17 14:30:00,41.21,41.23,41.08,41.1,20218.0,37.5925,37.6107,37.4739,37.4921,20218.0
2020-08-17 15:00:00,41.1,41.25,41.08,41.23,30734.0,37.4921,37.629,37.4739,37.6107,30734.0
2020-08-17 15:30:00,41.23,41.37,41.22,41.3,173763.0,37.6107,37.7384,37.6016,37.6746,173763.0
2020-08-18 09:30:00,41.18,41.2,40.9,41.08,28676.0,37.5651,37.5834,37.3097,37.4739,28676.0
2020-08-18 10:00:00,41.09,41.38,41.09,41.19,50162.0,37.483,37.7476,37.483,37.5742,50162.0
2020-08-18 10:30:00,41.19,41.27,41.08,41.26,37029.0,37.5742,37.6472,37.4739,37.6381,37029.0
2020-08-18 11:00:00,41.27,41.49,41.26,41.46,48749.0,37.6472,37.8479,37.6381,37.8205,48749.0
2020-08-18 11:30:00,41.47,41.51,41.42,41.46,37783.0,37.8297,37.8662,37.7841,37.8205,37783.0
2020-08-18 12:00:00,41.45,41.52,41.37,41.49,50628.0,37.8114,37.8753,37.7384,37.8479,50628.0
2020-08-18 12:30:00,41.5,41.62,41.44,41.6,27437.0,37.857,37.9665,37.8023,37.9483,27437.0
2020-08-18 13:00:00,41.61,41.7,41.6,41.66,26841.0,37.9574,38.0395,37.9483,38.003,26841.0
2020-08-18 13:30:00,41.67,41.72,41.63,41.68,26637.0,38.0121,38.0577,37.9756,38.0212,26637.0
2020-08-18 14:00:00,41.68,41.77,41.66,41.71,40350.0,38.0212,38.1033,38.003,38.0486,40350.0
2020-08-18 14:30:00,41.71,41.75,41.66,41.68,35078.0,38.0486,38.0851,38.003,38.0212,35078.0
2020-08-18 15:00:00,41.68,41.71,41.65,41.69,62320.0,38.0212,38.0486,37.9939,38.0303,62320.0
2020-08-18 15:30:00,41.69,41.79,41.67,41.76,228690.0,38.0303,38.1216,38.0121,38.0942,228690.0
2020-08-19 09:30:00,41.95,42.26,41.74,42.23,103538.0,38.2675,38.5503,38.076,38.5229,103538.0
2020-08-19 10:00:00,42.2,42.34,42.16,42.22,42295.0,38.4956,38.6233,38.4591,38.5138,42295.0
2020-08-19 10:30:00,42.23,42.33,42.11,42.31,55024.0,38.5229,38.6142,38.4135,38.5959,55024.0
2020-08-19 11:00:00,42.29,42.3,42.01,42.04,31858.0,38.5777,38.5868,38.3223,38.3496,31858.0
2020-08-19 11:30:00,42.04,42.16,42.04,42.12,37164.0,38.3496,38.4591,38.3496,38.4226,37164.0
2020-08-19 12:00:00,42.12,42.12,41.97,42.09,42384.0,38.4226,38.4226,38.2858,38.3952,42384.0
2020-08-19 12:30:00,42.09,42.1,41.88,41.88,33664.0,38.3952,38.4044,38.2037,38.2037,33664.0
2020-08-19 13:00:00,41.89,41.92,41.8,41.81,19713.0,38.2128,38.2402,38.1307,38.1398,19713.0
2020-08-19 13:30:00,41.81,41.89,41.8,41.82,32609.0,38.1398,38.2128,38.1307,38.1489,32609.0
2020-08-19 14:00:00,41.82,41.86,41.72,41.73,30181.0,38.1489,38.1854,38.0577,38.0668,30181.0
2020-08-19 14:30:00,41.72,41.75,41.67,41.71,26839.0,38.0577,38.0851,38.0121,38.0486,26839.0
2020-08-19 15:00:00,41.7,41.76,41.61,41.63,36988.0,38.0395,38.0942,37.9574,37.9756,36988.0
2020-08-19 15:30:00,41.63,41.68,41.53,41.59,140177.0,37.9756,38.0212,37.8844,37.9391,140177.0
2020-08-20 09:30:00,41.19,41.53,41.04,41.41,18967.0,37.5742,37.8844,37.4374,37.7749,18967.0
2020-08-20 10:00:00,41.44,41.72,41.42,41.55,25253.0,37.8023,38.0577,37.7841,37.9026,25253.0
2020-08-20 10:30:00,41.52,41.6,41.39,41.41,15560.0,37.8753,37.9483,37.7567,37.7749,15560.0
2020-08-20 11:00:00,41.38,41.48,41.38,41.46,20399.0,37.7476,37.8388,37.7476,37.8205,20399.0
2020-08-20 11:30:00,41.43,41.48,41.4,41.41,13119.0,37.7932,37.8388,37.7658,37.7749,13119.0
2020-08-20 12:00:00,41.42,41.42,41.22,41.24,32946.0,37.7841,37.7841,37.6016,37.6199,32946.0
2020-08-20 12:30:00,41.24,41.28,41.15,41.17,18116.0,37.6199,37.6563,37.5378,37.556,18116.0
2020-08-20 13:00:00,41.16,41.2,41.05,41.08,38047.0,37.5469,37.5834,37.4465,37.4739,38047.0
2020-08-20 13:30:00,41.09,41.14,41.06,41.07,14340.0,37.483,37.5286,37.4557,37.4648,14340.0
2020-08-20 14:00:00,41.08,41.14,41.04,41.08,15778.0,37.4739,37.5286,37.4374,37.4739,15778.0
2020-08-20 14:30:00,41.1,41.12,41.01,41.03,23041.0,37.4921,37.5104,37.41,37.4283,23041.0
2020-08-20 15:00:00,41.02,41.22,41.02,41.1,21117.0,37.4192,37.6016,37.4192,37.4921,21117.0
2020-08-20 15:30:00,41.1,41.15,41.04,41.09,89081.0,37.4921,37.5378,37.4374,37.483,89081.0
2020-08-21 09:30:00,41.09,41.25,40.64,41.11,45582.0,37.483,37.629,37.0725,37.5013,45582.0
2020-08-21 10:00:00,41.13,41.24,40.77,40.81,13300.0,37.5195,37.6199,37.1911,37.2276,13300.0
2020-08-21 10:30:00,40.8,40.84,40.72,40.73,29368.0,37.2185,37.255,37.1455,37.1546,29368.0
2020-08-21 11:00:00,40.74,40.9,40.7,40.84,24361.0,37.1637,37.3097,37.1273,37.255,24361.0
2020-08-21 11:30:00,40.85,40.94,40.8,40.88,20442.0,37.2641,37.3462,37.2185,37.2915,20442.0
2020-08-21 12:00:00,40.88,40.96,40.83,40.86,24871.0,37.2915,37.3644,37.2458,37.2732,24871.0
2020-08-21 12:30:00,40.85,40.91,40.78,40.86,18680.0,37.2641,37.3188,37.2002,37.2732,18680.0
2020-08-21 13:00:00,40.88,40.94,40.82,40.92,16073.0,37.2915,37.3462,37.2367,37.3279,16073.0
2020-08-21 13:30:00,40.92,41.04,40.88,41.01,19126.0,37.3279,37.4374,37.2915,37.41,19126.0
2020-08-21 14:00:00,41.02,41.02,40.96,41.01,15363.0,37.4192,37.4192,37.3644,37.41,15363.0
2020-08-21 14:30:00,41.01,41.03,40.84,40.86,38995.0,37.41,37.4283,37.255,37.2732,38995.0
2020-08-21 15:00:00,40.86,40.93,40.84,40.9,43747.0,37.2732,37.3371,37.255,37.3097,43747.0
2020-08-21 15:30:00,40.9,40.95,40.77,40.87,122429.0,37.3097,37.3553,37.1911,37.2823,122429.0
2020-08-24 09:30:00,41.12,41.42,41.1,41.3,29519.0,37.5104,37.7841,37.4921,37.6746,29519.0
2020-08-24 10:00:00,41.29,41.42,41.18,41.22,21763.0,37.6655,37.7841,37.5651,37.6016,21763.0
2020-08-24 10:30:00,41.24,41.48,41.24,41.46,33548.0,37.6199,37.8388,37.6199,37.8205,33548.0
2020-08-24 11:00:00,41.48,41.48,41.26,41.32,19741.0,37.8388,37.8388,37.6381,37.6928,19741.0
2020-08-24 11:30:00,41.31,41.36,41.26,41.26,18458.0,37.6837,37.7293,37.6381,37.6381,18458.0
2020-08-24 12:00:00,41.22,41.32,41.19,41.3,22199.0,37.6016,37.6928,37.5742,37.6746,22199.0
2020-08-24 12:30:00,41.27,41.31,41.21,41.21,13215.0,37.6472,37.6837,37.5925,37.5925,13215.0
2020-08-24 13:00:00,41.22,41.28,41.16,41.27,18274.0,37.6016,37.6563,37.5469,37.6472,18274.0
2020-08-24 13:30:00,41.28,41.37,41.26,41.31,19988.0,37.6563,37.7384,37.6381,37.6837,19988.0
2020-08-24 14:00:00,41.32,41.4,41.31,41.39,16321.0,37.6928,37.7658,37.6837,37.7567,16321.0
2020-08-24 14:30:00,41.39,41.41,41.31,41.36,19044.0,37.7567,37.7749,37.6837,37.7293,19044.0
2020-08-24 15:00:00,41.36,41.47,41.34,41.46,22665.0,37.7293,37.8297,37.7111,37.8205,22665.0
2020-08-24 15:30:00,41.45,41.53,41.42,41.49,110761.0,37.8114,37.8844,37.7841,37.8479,110761.0
2020-08-25 09:30:00,41.76,41.76,41.06,41.29,31540.0,38.0942,38.0942,37.4557,37.6655,31540.0
2020-08-25 10:00:00,41.27,41.34,40.85,40.95,23076.0,37.6472,37.7111,37.2641,37.3553,23076.0
2020-08-25 10:30:00,40.93,41.04,40.81,40.83,21823.0,37.3371,37.4374,37.2276,37.2458,21823.0
2020-08-25 11:00:00,40.87,40.96,40.73,40.89,15980.0,37.2823,37.3644,37.1546,37.3006,15980.0
2020-08-25 11:30:00,40.88,40.91,40.66,40.67,17305.0,37.2915,37.3188,37.0908,37.0999,17305.0
2020-08-25 12:00:00,40.67,40.77,40.64,40.72,22696.0,37.0999,37.1911,37.0725,37.1455,22696.0
2020-08-25 12:30:00,40.7,40.76,40.65,40.73,19652.0,37.1273,37.182,37.0816,37.1546,19652.0
2020-08-25 13:00:00,40.74,40.87,40.7,40.85,21175.0,37.1637,37.2823,37.1273,37.2641,21175.0
2020-08-25 13:30:00,40.85,40.94,40.84,40.84,30382.0,37.2641,37.3462,37.255,37.255,30382.0
2020-08-25 14:00:00,40.83,40.88,40.75,40.75,27211.0,37.2458,37.2915,37.1729,37.1729,27211.0
2020-08-25 14:30:00,40.73,40.9,40.71,40.86,26336.0,37.1546,37.3097,37.1364,37.2732,26336.0
2020-08-25 15:00:00,40.86,40.89,40.8,40.87,32307.0,37.2732,37.3006,37.2185,37.2823,32307.0
2020-08-25 15:30:00,40.87,40.97,40.87,40.94,98354.0,37.2823,37.3736,37.2823,37.3462,98354.0
2020-08-26 09:30:00,41.09,41.16,40.57,40.95,87155.0,37.483,37.5469,37.0087,37.3553,87155.0
2020-08-26 10:00:00,40.93,41.08,40.86,40.9,30644.0,37.3371,37.4739,37.2732,37.3097,30644.0
2020-08-26 10:30:00,40.89,40.94,40.81,40.81,31528.0,37.3006,37.3462,37.2276,37.2276,31528.0
2020-08-26 11:00:00,40.81,40.89,40.75,40.82,20286.0,37.2276,37.3006,37.1729,37.2367,20286.0
2020-08-26 11:30:00,40.83,40.83,40.64,40.8,26542.0,37.2458,37.2458,37.0725,37.2185,26542.0
2020-08-26 12:00:00,40.8,40.88,40.74,40.77,54477.0,37.2185,37.2915,37.1637,37.1911,54477.0
2020-08-26 12:30:00,40.77,40.92,40.71,40.73,78445.0,37.1911,37.3279,37.1364,37.1546,78445.0
2020-08-26 13:00:00,40.73,40.92,40.66,40.73,55304.0,37.1546,37.3279,37.0908,37.1546,55304.0
2020-08-26 13:30:00,40.75,40.81,40.69,40.77,41710.0,37.1729,37.2276,37.1181,37.1911,41710.0
2020-08-26 14:00:00,40.77,40.85,40.75,40.83,36271.0,37.1911,37.2641,37.1729,37.2458,36271.0
2020-08-26 14:30:00,40.83,40.94,40.8,40.88,43243.0,37.2458,37.3462,37.2185,37.2915,43243.0
2020-08-26 15:00:00,40.89,40.89,40.81,40.85,74540.0,37.3006,37.3006,37.2276,37.2641,74540.0
2020-08-26 15:30:00,40.86,40.86,40.63,40.68,297356.0,37.2732,37.2732,37.0634,37.109,297356.0
2020-08-27 09:30:00,40.77,41.08,40.53,41.04,28337.0,37.1911,37.4739,36.9722,37.4374,28337.0
2020-08-27 10:00:00,41.02,41.13,40.75,40.77,28096.0,37.4192,37.5195,37.1729,37.1911,28096.0
2020-08-27 10:30:00,40.84,40.89,40.7,40.83,18987.0,37.255,37.3006,37.1273,37.2458,18987.0
2020-08-27 11:00:00,40.8,40.81,40.53,40.57,37662.0,37.2185,37.2276,36.9722,37.0087,37662.0
2020-08-27 11:30:00,40.56,40.7,40.55,40.65,22716.0,36.9995,37.1273,36.9904,37.0816,22716.0
2020-08-27 12:00:00,40.66,40.69,40.52,40.54,31517.0,37.0908,37.1181,36.9631,36.9813,31517.0
2020-08-27 12:30:00,40.53,40.71,40.51,40.69,34259.0,36.9722,37.1364,36.9539,37.1181,34259.0
2020-08-27 13:00:00,40.69,40.83,40.67,40.76,26380.0,37.1181,37.2458,37.0999,37.182,26380.0
2020-08-27 13:30:00,40.76,40.84,40.72,40.8,24620.0,37.182,37.255,37.1455,37.2185,24620.0
2020-08-27 14:00:00,40.79,40.86,40.78,40.83,27477.0,37.2094,37.2732,37.2002,37.2458,27477.0
2020-08-27 14:30:00,40.83,40.93,40.8,40.93,40784.0,37.2458,37.3371,37.2185,37.3371,40784.0
2020-08-27 15:00:00,40.93,41.0,40.91,40.96,43948.0,37.3371,37.4009,37.3188,37.3644,43948.0
2020-08-27 15:30:00,40.96,40.97,40.65,40.66,159465.0,37.3644,37.3736,37.0816,37.0908,159465.0
2020-08-28 09:30:00,40.98,41.04,40.71,40.71,20326.0,37.3827,37.4374,37.1364,37.1364,20326.0
2020-08-28 10:00:00,40.66,40.8,40.6,40.63,13795.0,37.0908,37.2185,37.036,37.0634,13795.0
2020-08-28 10:30:00,40.64,40.79,40.64,40.75,15160.0,37.0725,37.2094,37.0725,37.1729,15160.0
2020-08-28 11:00:00,40.75,40.87,40.73,40.75,15584.0,37.1729,37.2823,37.1546,37.1729,15584.0
2020-08-28 11:30:00,40.75,40.88,40.74,40.79,17445.0,37.1729,37.2915,37.1637,37.2094,17445.0
2020-08-28 12:00:00,40.77,40.86,40.75,40.75,26215.0,37.1911,37.2732,37.1729,37.1729,26215.0
2020-08-28 12:30:00,40.75,40.94,40.74,40.91,33210.0,37.1729,37.3462,37.1637,37.3188,33210.0
2020-08-28 13:00:00,40.91,40.93,40.87,40.89,17574.0,37.3188,37.3371,37.2823,37.3006,17574.0
2020-08-28 13:30:00,40.87,40.91,40.83,40.88,14088.0,37.2823,37.3188,37.2458,37.2915,14088.0
2020-08-28 14:00:00,40.86,41.02,40.86,41.01,21902.0,37.2732,37.4192,37.2732,37.41,21902.0
2020-08-28 14:30:00,41.02,41.08,41.0,41.03,23934.0,37.4192,37.4739,37.4009,37.4283,23934.0
2020-08-28 15:00:00,41.02,41.09,40.98,41.02,38526.0,37.4192,37.483,37.3827,37.4192,38526.0
2020-08-28 15:30:00,41.02,41.04,40.87,40.87,250549.0,37.4192,37.4374,37.2823,37.2823,250549.0
2020-08-31 09:30:00,40.88,40.88,39.9,39.9,85600.0,37.2915,37.2915,36.3975,36.3975,85600.0
2020-08-31 10:00:00,39.93,40.03,39.83,39.86,47348.0,36.4248,36.5161,36.3336,36.361,47348.0
2020-08-31 10:30:00,39.86,39.86,39.52,39.63,62553.0,36.361,36.361,36.0508,36.1512,62553.0
2020-08-31 11:00:00,39.65,39.68,39.47,39.47,46503.0,36.1694,36.1968,36.0052,36.0052,46503.0
2020-08-31 11:30:00,39.46,39.69,39.45,39.54,43234.0,35.9961,36.2059,35.987,36.0691,43234.0
2020-08-31 12:00:00,39.55,39.55,39.37,39.43,44817.0,36.0782,36.0782,35.914,35.9687,44817.0
2020-08-31 12:30:00,39.42,39.47,39.28,39.33,40581.0,35.9596,36.0052,35.8319,35.8775,40581.0
2020-08-31 13:00:00,39.33,39.39,39.22,39.38,45513.0,35.8775,35.9322,35.7772,35.9231,45513.0
2020-08-31 13:30:00,39.38,39.43,39.33,39.34,36929.0,35.9231,35.9687,35.8775,35.8866,36929.0
2020-08-31 14:00:00,39.34,39.42,39.31,39.32,43040.0,35.8866,35.9596,35.8593,35.8684,43040.0
2020-08-31 14:30:00,39.33,39.38,39.3,39.38,61885.0,35.8775,35.9231,35.8501,35.9231,61885.0
2020-08-31 15:00:00,39.37,39.4,39.2,39.3,70777.0,35.914,35.9414,35.7589,35.8501,70777.0
2020-08-31 15:30:00,39.29,39.46,39.26,39.27,358360.0,35.841,35.9961,35.8137,35.8228,358360.0
2020-09-01 09:30:00,39.23,39.56,38.94,39.54,40320.0,35.7863,36.0873,35.5218,36.0691,40320.0
2020-09-01 10:00:00,39.56,39.97,39.48,39.95,48531.0,36.0873,36.4613,36.0143,36.4431,48531.0
2020-09-01 10:30:00,39.98,40.29,39.98,40.07,64023.0,36.4705,36.7532,36.4705,36.5526,64023.0
2020-09-01 11:00:00,40.09,40.42,40.08,40.27,36229.0,36.5708,36.8718,36.5617,36.735,36229.0
2020-09-01 11:30:00,40.29,40.48,40.26,40.39,31182.0,36.7532,36.9266,36.7259,36.8445,31182.0
2020-09-01 12:00:00,40.4,40.47,40.26,40.26,76603.0,36.8536,36.9174,36.7259,36.7259,76603.0
2020-09-01 12:30:00,40.25,40.37,40.19,40.25,36807.0,36.7168,36.8262,36.662,36.7168,36807.0
2020-09-01 13:00:00,40.25,40.25,40.11,40.16,27405.0,36.7168,36.7168,36.589,36.6347,27405.0
2020-09-01 13:30:00,40.17,40.23,40.12,40.19,26205.0,36.6438,36.6985,36.5982,36.662,26205.0
2020-09-01 14:00:00,40.19,40.25,40.13,40.18,64832.0,36.662,36.7168,36.6073,36.6529,64832.0
2020-09-01 14:30:00,40.18,40.22,39.96,40.01,56420.0,36.6529,36.6894,36.4522,36.4978,56420.0
2020-09-01 15:00:00,40.0,40.11,39.89,39.9,44961.0,36.4887,36.589,36.3884,36.3975,44961.0
2020-09-01 15:30:00,39.9,40.28,39.89,40.26,221756.0,36.3975,36.7441,36.3884,36.7259,221756.0
2020-09-02 09:30:00,40.16,40.31,39.68,40.08,38993.0,36.6347,36.7715,36.1968,36.5617,38993.0
2020-09-02 10:00:00,40.06,40.19,39.8,40.12,28877.0,36.5434,36.662,36.3063,36.5982,28877.0
2020-09-02 10:30:00,40.16,40.35,40.14,40.2,31105.0,36.6347,36.808,36.6164,36.6711,31105.0
2020-09-02 11:00:00,40.18,40.47,40.1,40.3,34773.0,36.6529,36.9174,36.5799,36.7624,34773.0
2020-09-02 11:30:00,40.34,40.36,40.22,40.29,41952.0,36.7989,36.8171,36.6894,36.7532,41952.0
2020-09-02 12:00:00,40.31,40.33,40.16,40.32,22923.0,36.7715,36.7897,36.6347,36.7806,22923.0
2020-09-02 12:30:00,40.32,40.33,40.18,40.2,17929.0,36.7806,36.7897,36.6529,36.6711,17929.0
2020-09-02 13:00:00,40.2,40.2,40.09,40.18,25391.0,36.6711,36.6711,36.5708,36.6529,25391.0
2020-09-02 13:30:00,40.19,40.27,40.14,40.27,28634.0,36.662,36.735,36.6164,36.735,28634.0
2020-09-02 14:00:00,40.27,40.33,40.18,40.32,27538.0,36.735,36.7897,36.6529,36.7806,27538.0
2020-09-02 14:30:00,40.33,40.47,40.27,40.46,39059.0,36.7897,36.9174,36.735,36.9083,39059.0
2020-09-02 15:00:00,40.46,40.5,40.35,40.44,43161.0,36.9083,36.9448,36.808,36.8901,43161.0
2020-09-02 15:30:00,40.45,40.93,40.43,40.81,284423.0,36.8992,37.3371,36.881,37.2276,284423.0
2020-09-03 09:30:00,40.59,40.67,40.35,40.54,26380.0,37.1758,37.2491,36.956,37.13,26380.0
2020-09-03 10:00:00,40.52,40.55,40.18,40.19,27860.0,37.1117,37.1392,36.8003,36.8095,27860.0
2020-09-03 10:30:00,40.22,40.48,40.2,40.24,48952.0,36.837,37.0751,36.8186,36.8553,48952.0
2020-09-03 11:00:00,40.22,40.22,39.39,39.59,56117.0,36.837,36.837,36.0768,36.26,56117.0
2020-09-03 11:30:00,39.6,39.94,39.53,39.84,56652.0,36.2691,36.5805,36.205,36.4889,56652.0
2020-09-03 12:00:00,39.85,40.04,39.79,39.93,36678.0,36.4981,36.6721,36.4431,36.5714,36678.0
2020-09-03 12:30:00,39.9,39.91,39.73,39.83,45666.0,36.5439,36.553,36.3882,36.4798,45666.0
2020-09-03 13:00:00,39.8,39.93,39.7,39.92,35869.0,36.4523,36.5714,36.3607,36.5622,35869.0
2020-09-03 13:30:00,39.92,39.92,39.68,39.74,21770.0,36.5622,36.5622,36.3424,36.3973,21770.0
2020-09-03 14:00:00,39.73,39.88,39.69,39.82,52825.0,36.3882,36.5256,36.3515,36.4706,52825.0
2020-09-03 14:30:00,39.8,39.92,39.55,39.55,71490.0,36.4523,36.5622,36.2233,36.2233,71490.0
2020-09-03 15:00:00,39.53,39.67,39.46,39.58,51672.0,36.205,36.3332,36.1409,36.2508,51672.0
2020-09-03 15:30:00,39.6,39.79,39.43,39.75,142852.0,36.2691,36.4431,36.1134,36.4065,142852.0
2020-09-04 09:30:00,40.24,40.26,39.73,39.73,41030.0,36.8553,36.8736,36.3882,36.3882,41030.0
2020-09-04 10:00:00,39.74,39.93,39.45,39.48,24270.0,36.3973,36.5714,36.1317,36.1592,24270.0
2020-09-04 10:30:00,39.48,39.58,39.21,39.39,36472.0,36.1592,36.2508,35.9119,36.0768,36472.0
2020-09-04 11:00:00,39.38,39.43,39.25,39.31,31895.0,36.0676,36.1134,35.9485,36.0035,31895.0
2020-09-04 11:30:00,39.38,39.5,39.23,39.34,22796.0,36.0676,36.1775,35.9302,36.031,22796.0
2020-09-04 12:00:00,39.34,39.7,39.34,39.69,31426.0,36.031,36.3607,36.031,36.3515,31426.0
2020-09-04 12:30:00,39.69,40.05,39.66,40.04,34632.0,36.3515,36.6813,36.3241,36.6721,34632.0
2020-09-04 13:00:00,40.03,40.1,39.79,39.86,26328.0,36.6629,36.7271,36.4431,36.5072,26328.0
2020-09-04 13:30:00,39.8,39.82,39.62,39.79,18813.0,36.4523,36.4706,36.2874,36.4431,18813.0
2020-09-04 14:00:00,39.78,39.85,39.7,39.79,18992.0,36.434,36.4981,36.3607,36.4431,18992.0
2020-09-04 14:30:00,39.83,39.95,39.74,39.92,23318.0,36.4798,36.5897,36.3973,36.5622,23318.0
2020-09-04 15:00:00,39.93,39.94,39.72,39.84,37267.0,36.5714,36.5805,36.379,36.4889,37267.0
2020-09-04 15:30:00,39.84,39.86,39.62,39.77,142815.0,36.4889,36.5072,36.2874,36.4248,142815.0
2020-09-08 09:30:00,39.54,39.57,38.55,38.8,52134.0,36.2142,36.2416,35.3074,35.5364,52134.0
2020-09-08 10:00:00,38.83,38.83,38.3,38.65,93669.0,35.5639,35.5639,35.0785,35.399,93669.0
2020-09-08 10:30:00,38.64,38.85,38.63,38.75,49779.0,35.3899,35.5822,35.3807,35.4906,49779.0
2020-09-08 11:00:00,38.73,38.92,38.69,38.82,30083.0,35.4723,35.6463,35.4357,35.5547,30083.0
2020-09-08 11:30:00,38.82,38.86,38.74,38.77,35508.0,35.5547,35.5914,35.4814,35.5089,35508.0
2020-09-08 12:00:00,38.77,39.01,38.76,39.01,26233.0,35.5089,35.7287,35.4998,35.7287,26233.0
2020-09-08 12:30:00,39.02,39.08,38.91,39.07,23547.0,35.7379,35.7928,35.6371,35.7837,23547.0
2020-09-08 13:00:00,39.07,39.21,39.01,39.15,18522.0,35.7837,35.9119,35.7287,35.857,18522.0
2020-09-08 13:30:00,39.16,39.44,39.1,39.35,35632.0,35.8661,36.1226,35.8112,36.0401,35632.0
2020-09-08 14:00:00,39.34,39.36,39.16,39.19,35914.0,36.031,36.0493,35.8661,35.8936,35914.0
2020-09-08 14:30:00,39.17,39.18,38.87,39.05,48368.0,35.8753,35.8844,35.6005,35.7654,48368.0
2020-09-08 15:00:00,39.07,39.07,38.72,38.77,52062.0,35.7837,35.7837,35.4631,35.5089,52062.0
2020-09-08 15:30:00,38.77,38.82,38.43,38.49,141029.0,35.5089,35.5547,35.1975,35.2525,141029.0
2020-09-09 09:30:00,38.67,39.13,38.63,38.96,29711.0,35.4173,35.8386,35.3807,35.6829,29711.0
2020-09-09 10:00:00,38.99,39.13,38.87,38.87,49416.0,35.7104,35.8386,35.6005,35.6005,49416.0
2020-09-09 10:30:00,38.87,38.89,38.46,38.58,30390.0,35.6005,35.6188,35.225,35.3349,30390.0
2020-09-09 11:00:00,38.61,39.02,38.61,38.97,32783.0,35.3624,35.7379,35.3624,35.6921,32783.0
2020-09-09 11:30:00,38.96,39.1,38.9,39.05,23011.0,35.6829,35.8112,35.628,35.7654,23011.0
2020-09-09 12:00:00,39.01,39.12,38.93,39.03,15810.0,35.7287,35.8295,35.6555,35.7471,15810.0
2020-09-09 12:30:00,39.04,39.13,39.02,39.08,18759.0,35.7562,35.8386,35.7379,35.7928,18759.0
2020-09-09 13:00:00,39.09,39.27,39.09,39.21,22347.0,35.802,35.9669,35.802,35.9119,22347.0
2020-09-09 13:30:00,39.21,39.32,39.2,39.25,19688.0,35.9119,36.0127,35.9028,35.9485,19688.0
2020-09-09 14:00:00,39.26,39.3,39.22,39.22,21874.0,35.9577,35.9943,35.9211,35.9211,21874.0
2020-09-09 14:30:00,39.22,39.4,39.22,39.33,25928.0,35.9211,36.0859,35.9211,36.0218,25928.0
2020-09-09 15:00:00,39.32,39.48,39.32,39.38,45500.0,36.0127,36.1592,36.0127,36.0676,45500.0
2020-09-09 15:30:00,39.4,39.42,39.14,39.23,114308.0,36.0859,36.1042,35.8478,35.9302,114308.0
2020-09-10 09:30:00,39.29,39.69,39.1,39.37,35403.0,35.9852,36.3515,35.8112,36.0585,35403.0
2020-09-10 10:00:00,39.4,39.52,39.28,39.3,24776.0,36.0859,36.1958,35.976,35.9943,24776.0
2020-09-10 10:30:00,39.3,39.42,39.11,39.22,44456.0,35.9943,36.1042,35.8203,35.9211,44456.0
2020-09-10 11:00:00,39.23,39.47,39.13,39.46,35588.0,35.9302,36.15,35.8386,36.1409,35588.0
2020-09-10 11:30:00,39.45,39.46,39.21,39.28,44063.0,36.1317,36.1409,35.9119,35.976,44063.0
2020-09-10 12:00:00,39.27,39.37,39.25,39.33,27918.0,35.9669,36.0585,35.9485,36.0218,27918.0
2020-09-10 12:30:00,39.34,39.34,39.12,39.31,19528.0,36.031,36.031,35.8295,36.0035,19528.0
2020-09-10 13:00:00,39.29,39.56,39.28,39.41,20797.0,35.9852,36.2325,35.976,36.0951,20797.0
2020-09-10 13:30:00,39.41,39.5,39.29,39.33,17774.0,36.0951,36.1775,35.9852,36.0218,17774.0
2020-09-10 14:00:00,39.32,39.37,38.93,38.93,29582.0,36.0127,36.0585,35.6555,35.6555,29582.0
2020-09-10 14:30:00,38.95,39.17,38.93,39.16,30579.0,35.6738,35.8753,35.6555,35.8661,30579.0
2020-09-10 15:00:00,39.16,39.18,38.75,38.9,36375.0,35.8661,35.8844,35.4906,35.628,36375.0
2020-09-10 15:30:00,38.89,39.05,38.81,38.82,117665.0,35.6188,35.7654,35.5456,35.5547,117665.0
2020-09-11 09:30:00,38.96,38.96,38.72,38.87,23609.0,35.6829,35.6829,35.4631,35.6005,23609.0
2020-09-11 10:00:00,38.84,39.02,38.81,38.95,23628.0,35.573,35.7379,35.5456,35.6738,23628.0
2020-09-11 10:30:00,38.97,39.0,38.82,38.97,27939.0,35.6921,35.7196,35.5547,35.6921,27939.0
2020-09-11 11:00:00,38.98,39.21,38.95,39.16,20257.0,35.7013,35.9119,35.6738,35.8661,20257.0
2020-09-11 11:30:00,39.14,39.19,39.08,39.17,18874.0,35.8478,35.8936,35.7928,35.8753,18874.0
2020-09-11 12:00:00,39.16,39.36,39.13,39.31,19229.0,35.8661,36.0493,35.8386,36.0035,19229.0
2020-09-11 12:30:00,39.3,39.33,39.14,39.21,26634.0,35.9943,36.0218,35.8478,35.9119,26634.0
2020-09-11 13:00:00,39.21,39.24,39.04,39.07,21013.0,35.9119,35.9394,35.7562,35.7837,21013.0
2020-09-11 13:30:00,39.04,39.11,38.96,39.04,33692.0,35.7562,35.8203,35.6829,35.7562,33692.0
2020-09-11 14:00:00,39.03,39.16,38.99,39.12,29305.0,35.7471,35.8661,35.7104,35.8295,29305.0
2020-09-11 14:30:00,39.1,39.29,39.1,39.27,29694.0,35.8112,35.9852,35.8112,35.9669,29694.0
2020-09-11 15:00:00,39.26,39.39,39.11,39.36,45314.0,35.9577,36.0768,35.8203,36.0493,45314.0
2020-09-11 15:30:00,39.37,39.4,39.15,39.22,188782.0,36.0585,36.0859,35.857,35.9211,188782.0
2020-09-14 09:30:00,39.49,39.61,39.34,39.47,27502.0,36.1684,36.2783,36.031,36.15,27502.0
2020-09-14 10:00:00,39.46,39.63,39.43,39.51,31518.0,36.1409,36.2966,36.1134,36.1867,31518.0
2020-09-14 10:30:00,39.52,39.54,39.26,39.26,32318.0,36.1958,36.2142,35.9577,35.9577,32318.0
2020-09-14 11:00:00,39.27,39.28,39.04,39.16,49211.0,35.9669,35.976,35.7562,35.8661,49211.0
2020-09-14 11:30:00,39.16,39.27,39.14,39.17,55421.0,35.8661,35.9669,35.8478,35.8753,55421.0
2020-09-14 12:00:00,39.16,39.22,39.04,39.22,48014.0,35.8661,35.9211,35.7562,35.9211,48014.0
2020-09-14 12:30:00,39.21,39.28,39.16,39.27,37680.0,35.9119,35.976,35.8661,35.9669,37680.0
2020-09-14 13:00:00,39.27,39.34,39.14,39.19,43326.0,35.9669,36.031,35.8478,35.8936,43326.0
2020-09-14 13:30:00,39.2,39.21,39.07,39.15,44904.0,35.9028,35.9119,35.7837,35.857,44904.0
2020-09-14 14:00:00,39.15,39.28,39.14,39.25,30938.0,35.857,35.976,35.8478,35.9485,30938.0
2020-09-14 14:30:00,39.25,39.33,39.18,39.24,42683.0,35.9485,36.0218,35.8844,35.9394,42683.0
2020-09-14 15:00:00,39.24,39.25,39.02,39.11,80322.0,35.9394,35.9485,35.7379,35.8203,80322.0
2020-09-14 15:30:00,39.12,39.37,39.09,39.26,150565.0,35.8295,36.0585,35.802,35.9577,150565.0
2020-09-15 09:30:00,39.38,39.78,39.32,39.36,41510.0,36.0676,36.434,36.0127,36.0493,41510.0
2020-09-15 10:00:00,39.35,39.58,39.23,39.54,40244.0,36.0401,36.2508,35.9302,36.2142,40244.0
2020-09-15 10:30:00,39.56,39.69,39.45,39.63,40093.0,36.2325,36.3515,36.1317,36.2966,40093.0
2020-09-15 11:00:00,39.65,39.68,39.48,39.66,60485.0,36.3149,36.3424,36.1592,36.3241,60485.0
2020-09-15 11:30:00,39.65,39.7,39.47,39.52,33460.0,36.3149,36.3607,36.15,36.1958,33460.0
2020-09-15 12:00:00,39.52,39.52,39.38,39.46,32991.0,36.1958,36.1958,36.0676,36.1409,32991.0
2020-09-15 12:30:00,39.44,39.5,39.29,39.34,30039.0,36.1226,36.1775,35.9852,36.031,30039.0
2020-09-15 13:00:00,39.33,39.36,39.25,39.26,25012.0,36.0218,36.0493,35.9485,35.9577,25012.0
2020-09-15 13:30:00,39.26,39.28,39.12,39.12,46585.0,35.9577,35.976,35.8295,35.8295,46585.0
2020-09-15 14:00:00,39.13,39.17,39.02,39.07,62478.0,35.8386,35.8753,35.7379,35.7837,62478.0
2020-09-15 14:30:00,39.06,39.09,38.91,38.99,59085.0,35.7745,35.802,35.6371,35.7104,59085.0
2020-09-15 15:00:00,38.98,39.04,38.73,38.75,98595.0,35.7013,35.7562,35.4723,35.4906,98595.0
2020-09-15 15:30:00,38.75,38.75,38.56,38.58,230280.0,35.4906,35.4906,35.3166,35.3349,230280.0
2020-09-16 09:30:00,38.79,39.05,38.38,38.38,68056.0,35.5272,35.7654,35.1517,35.1517,68056.0
2020-09-16 10:00:00,38.4,38.62,38.28,38.49,110382.0,35.17,35.3715,35.0601,35.2525,110382.0
2020-09-16 10:30:00,38.49,39.02,38.31,38.88,132834.0,35.2525,35.7379,35.0876,35.6097,132834.0
2020-09-16 11:00:00,38.88,38.97,38.74,38.77,52020.0,35.6097,35.6921,35.4814,35.5089,52020.0
2020-09-16 11:30:00,38.78,38.8,38.52,38.66,62942.0,35.5181,35.5364,35.28,35.4082,62942.0
2020-09-16 12:00:00,38.67,39.01,38.64,38.98,37903.0,35.4173,35.7287,35.3899,35.7013,37903.0
2020-09-16 12:30:00,38.98,39.14,38.97,39.02,26066.0,35.7013,35.8478,35.6921,35.7379,26066.0
2020-09-16 13:00:00,39.02,39.12,38.99,38.99,20050.0,35.7379,35.8295,35.7104,35.7104,20050.0
2020-09-16 13:30:00,38.99,39.13,38.94,38.99,32698.0,35.7104,35.8386,35.6646,35.7104,32698.0
2020-09-16 14:00:00,39.0,39.13,38.93,39.1,29090.0,35.7196,35.8386,35.6555,35.8112,29090.0
2020-09-16 14:30:00,39.11,39.24,39.03,39.12,44588.0,35.8203,35.9394,35.7471,35.8295,44588.0
2020-09-16 15:00:00,39.13,39.14,38.85,38.93,49196.0,35.8386,35.8478,35.5822,35.6555,49196.0
2020-09-16 15:30:00,38.96,39.09,38.74,38.83,237886.0,35.6829,35.802,35.4814,35.5639,237886.0
2020-09-17 09:30:00,38.99,39.0,38.27,38.72,69644.0,35.7104,35.7196,35.051,35.4631,69644.0
2020-09-17 10:00:00,38.73,39.2,38.7,39.17,41707.0,35.4723,35.9028,35.4448,35.8753,41707.0
2020-09-17 10:30:00,39.17,39.46,39.17,39.18,51950.0,35.8753,36.1409,35.8753,35.8844,51950.0
2020-09-17 11:00:00,39.18,39.47,39.18,39.39,46460.0,35.8844,36.15,35.8844,36.0768,46460.0
2020-09-17 11:30:00,39.38,39.53,39.25,39.51,33889.0,36.0676,36.205,35.9485,36.1867,33889.0
2020-09-17 12:00:00,39.49,39.51,39.03,39.09,45823.0,36.1684,36.1867,35.7471,35.802,45823.0
2020-09-17 12:30:00,39.09,39.25,38.94,39.2,56831.0,35.802,35.9485,35.6646,35.9028,56831.0
2020-09-17 13:00:00,39.18,39.19,39.06,39.07,31232.0,35.8844,35.8936,35.7745,35.7837,31232.0
2020-09-17 13:30:00,39.08,39.21,39.0,39.19,32081.0,35.7928,35.9119,35.7196,35.8936,32081.0
2020-09-17 14:00:00,39.17,39.3,39.16,39.18,37798.0,35.8753,35.9943,35.8661,35.8844,37798.0
2020-09-17 14:30:00,39.15,39.25,39.08,39.19,32386.0,35.857,35.9485,35.7928,35.8936,32386.0
2020-09-17 15:00:00,39.21,39.35,39.05,39.34,51448.0,35.9119,36.0401,35.7654,36.031,51448.0
2020-09-17 15:30:00,39.33,39.44,39.18,39.23,197428.0,36.0218,36.1226,35.8844,35.9302,197428.0
2020-09-18 09:30:00,39.03,39.57,39.03,39.57,164507.0,35.7471,36.2416,35.7471,36.2416,164507.0
2020-09-18 10:00:00,39.58,40.0,39.55,40.0,87839.0,36.2508,36.6355,36.2233,36.6355,87839.0
2020-09-18 10:30:00,39.99,40.0,39.77,39.79,55561.0,36.6263,36.6355,36.4248,36.4431,55561.0
2020-09-18 11:00:00,39.8,39.86,39.66,39.68,38408.0,36.4523,36.5072,36.3241,36.3424,38408.0
2020-09-18 11:30:00,39.68,39.76,39.6,39.64,29650.0,36.3424,36.4157,36.2691,36.3057,29650.0
2020-09-18 12:00:00,39.62,39.65,39.39,39.4,43557.0,36.2874,36.3149,36.0768,36.0859,43557.0
2020-09-18 12:30:00,39.4,39.41,39.25,39.3,41587.0,36.0859,36.0951,35.9485,35.9943,41587.0
2020-09-18 13:00:00,39.3,39.37,39.2,39.2,46762.0,35.9943,36.0585,35.9028,35.9028,46762.0
2020-09-18 13:30:00,39.19,39.19,39.06,39.19,46918.0,35.8936,35.8936,35.7745,35.8936,46918.0
2020-09-18 14:00:00,39.18,39.28,39.12,39.21,45436.0,35.8844,35.976,35.8295,35.9119,45436.0
2020-09-18 14:30:00,39.21,39.25,39.13,39.25,50424.0,35.9119,35.9485,35.8386,35.9485,50424.0
2020-09-18 15:00:00,39.26,39.31,39.14,39.31,68349.0,35.9577,36.0035,35.8478,36.0035,68349.0
2020-09-18 15:30:00,39.31,39.54,39.03,39.13,342919.0,36.0035,36.2142,35.7471,35.8386,342919.0
2020-09-21 09:30:00,38.32,38.43,37.68,37.78,46292.0,35.0968,35.1975,34.5106,34.6022,46292.0
2020-09-21 10:00:00,37.78,37.81,37.54,37.69,57259.0,34.6022,34.6297,34.3824,34.5198,57259.0
2020-09-21 10:30:00,37.71,37.85,37.54,37.76,46124.0,34.5381,34.6663,34.3824,34.5839,46124.0
2020-09-21 11:00:00,37.72,37.87,37.68,37.74,34399.0,34.5472,34.6846,34.5106,34.5656,34399.0
2020-09-21 11:30:00,37.75,37.8,37.49,37.6,45756.0,34.5747,34.6205,34.3366,34.4373,45756.0
2020-09-21 12:00:00,37.62,37.69,37.53,37.56,41346.0,34.4557,34.5198,34.3732,34.4007,41346.0
2020-09-21 12:30:00,37.57,37.58,37.14,37.17,37451.0,34.4099,34.419,34.016,34.0435,37451.0
2020-09-21 13:00:00,37.18,37.21,37.01,37.06,37065.0,34.0527,34.0801,33.897,33.9428,37065.0
2020-09-21 13:30:00,37.06,37.11,36.85,36.88,39560.0,33.9428,33.9886,33.7504,33.7779,39560.0
2020-09-21 14:00:00,36.87,37.11,36.84,37.04,50120.0,33.7687,33.9886,33.7413,33.9244,50120.0
2020-09-21 14:30:00,37.04,37.11,36.91,37.07,48022.0,33.9244,33.9886,33.8054,33.9519,48022.0
2020-09-21 15:00:00,37.05,37.3,37.04,37.23,70018.0,33.9336,34.1626,33.9244,34.0985,70018.0
2020-09-21 15:30:00,37.26,37.54,37.2,37.52,216684.0,34.1259,34.3824,34.071,34.3641,216684.0
2020-09-22 09:30:00,37.31,38.2,37.31,37.77,37467.0,34.1717,34.9869,34.1717,34.593,37467.0
2020-09-22 10:00:00,37.78,38.12,37.73,38.12,25452.0,34.6022,34.9136,34.5564,34.9136,25452.0
2020-09-22 10:30:00,38.12,38.2,37.69,37.69,31891.0,34.9136,34.9869,34.5198,34.5198,31891.0
2020-09-22 11:00:00,37.7,37.83,37.64,37.77,23512.0,34.5289,34.648,34.474,34.593,23512.0
2020-09-22 11:30:00,37.75,37.91,37.67,37.89,24143.0,34.5747,34.7213,34.5014,34.7029,24143.0
2020-09-22 12:00:00,37.9,37.95,37.76,37.8,32872.0,34.7121,34.7579,34.5839,34.6205,32872.0
2020-09-22 12:30:00,37.79,37.84,37.62,37.68,54883.0,34.6114,34.6571,34.4557,34.5106,54883.0
2020-09-22 13:00:00,37.7,37.78,37.65,37.74,18226.0,34.5289,34.6022,34.4831,34.5656,18226.0
2020-09-22 13:30:00,37.74,37.86,37.74,37.83,39052.0,34.5656,34.6755,34.5656,34.648,39052.0
2020-09-22 14:00:00,37.85,37.9,37.75,37.82,30658.0,34.6663,34.7121,34.5747,34.6388,30658.0
2020-09-22 14:30:00,37.85,37.88,37.63,37.66,30778.0,34.6663,34.6938,34.4648,34.4923,30778.0
2020-09-22 15:00:00,37.64,37.74,37.61,37.69,42801.0,34.474,34.5656,34.4465,34.5198,42801.0
2020-09-22 15:30:00,37.69,37.71,37.5,37.52,212001.0,34.5198,34.5381,34.3457,34.3641,212001.0
2020-09-23 09:30:00,37.43,37.9,37.36,37.7,43066.0,34.2816,34.7121,34.2175,34.5289,43066.0
2020-09-23 10:00:00,37.7,38.13,37.7,38.03,33312.0,34.5289,34.9228,34.5289,34.8312,33312.0
2020-09-23 10:30:00,38.05,38.14,37.85,38.0,27787.0,34.8495,34.9319,34.6663,34.8037,27787.0
2020-09-23 11:00:00,38.0,38.12,37.98,38.01,37230.0,34.8037,34.9136,34.7854,34.8128,37230.0
2020-09-23 11:30:00,38.02,38.04,37.73,37.73,16413.0,34.822,34.8403,34.5564,34.5564,16413.0
2020-09-23 12:00:00,37.73,37.88,37.69,37.83,18991.0,34.5564,34.6938,34.5198,34.648,18991.0
2020-09-23 12:30:00,37.83,38.0,37.82,37.93,18206.0,34.648,34.8037,34.6388,34.7396,18206.0
2020-09-23 13:00:00,37.95,37.97,37.79,37.84,17793.0,34.7579,34.7762,34.6114,34.6571,17793.0
2020-09-23 13:30:00,37.84,37.92,37.83,37.83,31732.0,34.6571,34.7304,34.648,34.648,31732.0
2020-09-23 14:00:00,37.81,37.82,37.48,37.5,31275.0,34.6297,34.6388,34.3274,34.3457,31275.0
2020-09-23 14:30:00,37.48,37.49,37.28,37.34,32273.0,34.3274,34.3366,34.1443,34.1992,32273.0
2020-09-23 15:00:00,37.36,37.38,37.1,37.18,46278.0,34.2175,34.2358,33.9794,34.0527,46278.0
2020-09-23 15:30:00,37.18,37.2,36.96,37.02,142782.0,34.0527,34.071,33.8512,33.9061,142782.0
2020-09-24 09:30:00,36.83,36.93,36.27,36.7,29356.0,33.7321,33.8237,33.2192,33.613,29356.0
2020-09-24 10:00:00,36.74,37.03,36.73,36.86,18046.0,33.6497,33.9153,33.6405,33.7596,18046.0
2020-09-24 10:30:00,36.83,37.03,36.79,36.91,25088.0,33.7321,33.9153,33.6955,33.8054,25088.0
2020-09-24 11:00:00,36.88,36.98,36.81,36.91,18514.0,33.7779,33.8695,33.7138,33.8054,18514.0
2020-09-24 11:30:00,36.9,37.07,36.89,37.07,16621.0,33.7962,33.9519,33.7871,33.9519,16621.0
2020-09-24 12:00:00,37.07,37.29,37.06,37.23,19720.0,33.9519,34.1534,33.9428,34.0985,19720.0
2020-09-24 12:30:00,37.22,37.29,37.03,37.28,50915.0,34.0893,34.1534,33.9153,34.1443,50915.0
2020-09-24 13:00:00,37.31,37.67,37.31,37.65,15488.0,34.1717,34.5014,34.1717,34.4831,15488.0
2020-09-24 13:30:00,37.65,37.73,37.56,37.56,20043.0,34.4831,34.5564,34.4007,34.4007,20043.0
2020-09-24 14:00:00,37.6,37.63,37.37,37.41,25104.0,34.4373,34.4648,34.2267,34.2633,25104.0
2020-09-24 14:30:00,37.45,37.48,37.23,37.23,20412.0,34.3,34.3274,34.0985,34.0985,20412.0
2020-09-24 15:00:00,37.24,37.31,37.03,37.1,43840.0,34.1076,34.1717,33.9153,33.9794,43840.0
2020-09-24 15:30:00,37.1,37.23,37.04,37.19,205738.0,33.9794,34.0985,33.9244,34.0618,205738.0
2020-09-25 09:30:00,37.0,37.45,37.0,37.41,24756.0,33.8878,34.3,33.8878,34.2633,24756.0
2020-09-25 10:00:00,37.41,37.51,37.25,37.37,19618.0,34.2633,34.3549,34.1168,34.2267,19618.0
2020-09-25 10:30:00,37.36,37.56,37.31,37.44,15860.0,34.2175,34.4007,34.1717,34.2908,15860.0
2020-09-25 11:00:00,37.46,37.59,37.33,37.58,15559.0,34.3091,34.4282,34.19,34.419,15559.0
2020-09-25 11:30:00,37.64,37.74,37.53,37.59,22133.0,34.474,34.5656,34.3732,34.4282,22133.0
2020-09-25 12:00:00,37.6,37.79,37.6,37.67,17343.0,34.4373,34.6114,34.4373,34.5014,17343.0
2020-09-25 12:30:00,37.7,37.82,37.62,37.73,29985.0,34.5289,34.6388,34.4557,34.5564,29985.0
2020-09-25 13:00:00,37.71,37.8,37.7,37.74,21935.0,34.5381,34.6205,34.5289,34.5656,21935.0
2020-09-25 13:30:00,37.75,37.87,37.74,37.78,21351.0,34.5747,34.6846,34.5656,34.6022,21351.0
2020-09-25 14:00:00,37.8,37.89,37.74,37.88,25911.0,34.6205,34.7029,34.5656,34.6938,25911.0
2020-09-25 14:30:00,37.88,37.88,37.77,37.83,34266.0,34.6938,34.6938,34.593,34.648,34266.0
2020-09-25 15:00:00,37.84,38.08,37.83,38.02,40579.0,34.6571,34.877,34.648,34.822,40579.0
2020-09-25 15:30:00,37.99,37.99,37.81,37.85,82467.0,34.7945,34.7945,34.6297,34.6663,82467.0
2020-09-28 09:30:00,38.36,38.39,37.99,38.18,44989.0,35.1334,35.1609,34.7945,34.9686,44989.0
2020-09-28 10:00:00,38.19,38.66,38.14,38.56,30030.0,34.9777,35.4082,34.9319,35.3166,30030.0
2020-09-28 10:30:00,38.57,38.65,38.37,38.43,26375.0,35.3257,35.399,35.1426,35.1975,26375.0
2020-09-28 11:00:00,38.44,38.49,38.36,38.37,23722.0,35.2067,35.2525,35.1334,35.1426,23722.0
2020-09-28 11:30:00,38.36,38.47,38.25,38.26,28187.0,35.1334,35.2342,35.0327,35.0418,28187.0
2020-09-28 12:00:00,38.26,38.36,38.07,38.1,60751.0,35.0418,35.1334,34.8678,34.8953,60751.0
2020-09-28 12:30:00,38.11,38.32,38.08,38.27,26212.0,34.9044,35.0968,34.877,35.051,26212.0
2020-09-28 13:00:00,38.26,38.28,38.06,38.07,27155.0,35.0418,35.0601,34.8586,34.8678,27155.0
2020-09-28 13:30:00,38.08,38.16,37.98,38.05,36415.0,34.877,34.9502,34.7854,34.8495,36415.0
2020-09-28 14:00:00,38.05,38.19,38.02,38.08,33450.0,34.8495,34.9777,34.822,34.877,33450.0
2020-09-28 14:30:00,38.09,38.16,38.02,38.12,40837.0,34.8861,34.9502,34.822,34.9136,40837.0
2020-09-28 15:00:00,38.12,38.12,37.97,38.03,46244.0,34.9136,34.9136,34.7762,34.8312,46244.0
2020-09-28 15:30:00,38.02,38.03,37.84,37.92,163763.0,34.822,34.8312,34.6571,34.7304,163763.0
2020-09-29 09:30:00,37.85,37.9,37.53,37.67,23966.0,34.6663,34.7121,34.3732,34.5014,23966.0
2020-09-29 10:00:00,37.68,37.68,37.47,37.55,22603.0,34.5106,34.5106,34.3183,34.3915,22603.0
2020-09-29 10:30:00,37.57,37.81,37.51,37.69,30973.0,34.4099,34.6297,34.3549,34.5198,30973.0
2020-09-29 11:00:00,37.67,37.67,37.52,37.64,28294.0,34.5014,34.5014,34.3641,34.474,28294.0
2020-09-29 11:30:00,37.65,37.67,37.37,37.37,21607.0,34.4831,34.5014,34.2267,34.2267,21607.0
2020-09-29 12:00:00,37.37,37.42,37.24,37.41,26754.0,34.2267,34.2725,34.1076,34.2633,26754.0
2020-09-29 12:30:00,37.4,37.49,37.33,37.45,29407.0,34.2542,34.3366,34.19,34.3,29407.0
2020-09-29 13:00:00,37.46,37.62,37.45,37.61,24778.0,34.3091,34.4557,34.3,34.4465,24778.0
2020-09-29 13:30:00,37.6,37.82,37.59,37.82,15848.0,34.4373,34.6388,34.4282,34.6388,15848.0
2020-09-29 14:00:00,37.83,37.87,37.7,37.84,21358.0,34.648,34.6846,34.5289,34.6571,21358.0
2020-09-29 14:30:00,37.82,37.86,37.74,37.84,69421.0,34.6388,34.6755,34.5656,34.6571,69421.0
2020-09-29 15:00:00,37.85,37.99,37.82,37.89,210743.0,34.6663,34.7945,34.6388,34.7029,210743.0
2020-09-29 15:30:00,37.88,37.96,37.77,37.82,202563.0,34.6938,34.7671,34.593,34.6388,202563.0
2020-09-30 09:30:00,38.07,38.39,37.83,38.17,60755.0,34.8678,35.1609,34.648,34.9594,60755.0
2020-09-30 10:00:00,38.16,38.47,38.12,38.39,45514.0,34.9502,35.2342,34.9136,35.1609,45514.0
2020-09-30 10:30:00,38.4,38.67,38.35,38.62,58441.0,35.17,35.4173,35.1243,35.3715,58441.0
2020-09-30 11:00:00,38.6,38.78,38.54,38.57,84699.0,35.3532,35.5181,35.2983,35.3257,84699.0
2020-09-30 11:30:00,38.59,38.59,38.43,38.45,75589.0,35.3441,35.3441,35.1975,35.2158,75589.0
2020-09-30 12:00:00,38.45,38.75,38.45,38.71,119171.0,35.2158,35.4906,35.2158,35.454,119171.0
2020-09-30 12:30:00,38.7,39.07,38.6,39.05,57540.0,35.4448,35.7837,35.3532,35.7654,57540.0
2020-09-30 13:00:00,39.06,39.07,38.87,39.01,109140.0,35.7745,35.7837,35.6005,35.7287,109140.0
2020-09-30 13:30:00,39.01,39.18,38.86,38.88,74158.0,35.7287,35.8844,35.5914,35.6097,74158.0
2020-09-30 14:00:00,38.87,39.05,38.75,38.85,125820.0,35.6005,35.7654,35.4906,35.5822,125820.0
2020-09-30 14:30:00,38.84,38.85,38.5,38.77,103879.0,35.573,35.5822,35.2616,35.5089,103879.0
2020-09-30 15:00:00,38.76,38.82,38.45,38.57,109883.0,35.4998,35.5547,35.2158,35.3257,109883.0
2020-09-30 15:30:00,38.57,39.02,38.5,38.79,467084.0,35.3257,35.7379,35.2616,35.5272,467084.0
2020-10-01 09:30:00,39.1,39.8,38.83,39.05,80685.0,35.8112,36.4523,35.5639,35.7654,80685.0
2020-10-01 10:00:00,39.06,39.37,38.99,39.21,77586.0,35.7745,36.0585,35.7104,35.9119,77586.0
2020-10-01 10:30:00,39.23,39.49,39.21,39.44,119305.0,35.9302,36.1684,35.9119,36.1226,119305.0
2020-10-01 11:00:00,39.44,39.71,39.38,39.61,58463.0,36.1226,36.3699,36.0676,36.2783,58463.0
2020-10-01 11:30:00,39.62,39.72,39.52,39.71,46350.0,36.2874,36.379,36.1958,36.3699,46350.0
2020-10-01 12:00:00,39.71,39.9,39.6,39.86,47344.0,36.3699,36.5439,36.2691,36.5072,47344.0
2020-10-01 12:30:00,39.86,39.94,39.79,39.84,49970.0,36.5072,36.5805,36.4431,36.4889,49970.0
2020-10-01 13:00:00,39.83,39.97,39.79,39.82,49564.0,36.4798,36.608,36.4431,36.4706,49564.0
2020-10-01 13:30:00,39.82,39.83,39.61,39.65,41713.0,36.4706,36.4798,36.2783,36.3149,41713.0
2020-10-01 14:00:00,39.65,39.8,39.47,39.77,84753.0,36.3149,36.4523,36.15,36.4248,84753.0
2020-10-01 14:30:00,39.77,40.01,39.74,40.01,98115.0,36.4248,36.6446,36.3973,36.6446,98115.0
2020-10-01 15:00:00,40.0,40.03,39.81,39.86,124397.0,36.6355,36.6629,36.4614,36.5072,124397.0
2020-10-01 15:30:00,39.85,39.95,39.69,39.94,331829.0,36.4981,36.5897,36.3515,36.5805,331829.0
2020-10-02 09:30:00,39.2,39.92,39.2,39.83,61100.0,35.9028,36.5622,35.9028,36.4798,61100.0
2020-10-02 10:00:00,39.84,40.33,39.84,40.26,41893.0,36.4889,36.9377,36.4889,36.8736,41893.0
2020-10-02 10:30:00,40.23,40.46,40.16,40.26,43611.0,36.8461,37.0568,36.782,36.8736,43611.0
2020-10-02 11:00:00,40.24,40.67,40.19,40.66,29391.0,36.8553,37.2491,36.8095,37.2399,29391.0
2020-10-02 11:30:00,40.66,40.69,40.11,40.11,58021.0,37.2399,37.2674,36.7362,36.7362,58021.0
2020-10-02 12:00:00,40.09,40.57,40.06,40.31,74436.0,36.7179,37.1575,36.6904,36.9194,74436.0
2020-10-02 12:30:00,40.31,40.43,40.29,40.41,35619.0,36.9194,37.0293,36.9011,37.011,35619.0
2020-10-02 13:00:00,40.43,40.45,40.28,40.29,33350.0,37.0293,37.0476,36.8919,36.9011,33350.0
2020-10-02 13:30:00,40.29,40.32,40.09,40.18,37225.0,36.9011,36.9285,36.7179,36.8003,37225.0
2020-10-02 14:00:00,40.19,40.45,40.19,40.39,31841.0,36.8095,37.0476,36.8095,36.9927,31841.0
2020-10-02 14:30:00,40.4,40.58,40.37,40.54,41934.0,37.0018,37.1667,36.9743,37.13,41934.0
2020-10-02 15:00:00,40.54,40.64,40.46,40.55,58836.0,37.13,37.2216,37.0568,37.1392,58836.0
2020-10-02 15:30:00,40.55,40.64,40.32,40.35,307463.0,37.1392,37.2216,36.9285,36.956,307463.0
2020-10-05 09:30:00,40.72,41.46,40.67,41.43,46082.0,37.2949,37.9727,37.2491,37.9452,46082.0
2020-10-05 10:00:00,41.44,41.74,41.44,41.56,58715.0,37.9543,38.2291,37.9543,38.0642,58715.0
2020-10-05 10:30:00,41.6,41.63,41.11,41.12,107671.0,38.1009,38.1284,37.6521,37.6613,107671.0
2020-10-05 11:00:00,41.1,41.15,40.88,40.95,24032.0,37.6429,37.6887,37.4414,37.5056,24032.0
2020-10-05 11:30:00,40.95,41.24,40.93,41.11,40327.0,37.5056,37.7712,37.4872,37.6521,40327.0
2020-10-05 12:00:00,41.09,41.11,40.96,41.04,29953.0,37.6338,37.6521,37.5147,37.588,29953.0
2020-10-05 12:30:00,41.03,41.18,40.99,41.02,32521.0,37.5788,37.7162,37.5422,37.5697,32521.0
2020-10-05 13:00:00,41.04,41.04,40.93,40.95,23189.0,37.588,37.588,37.4872,37.5056,23189.0
2020-10-05 13:30:00,40.95,41.09,40.92,40.94,18031.0,37.5056,37.6338,37.4781,37.4964,18031.0
2020-10-05 14:00:00,40.91,41.04,40.88,40.99,32391.0,37.4689,37.588,37.4414,37.5422,32391.0
2020-10-05 14:30:00,41.0,41.06,40.91,41.0,28385.0,37.5514,37.6063,37.4689,37.5514,28385.0
2020-10-05 15:00:00,41.0,41.1,40.91,41.06,38985.0,37.5514,37.6429,37.4689,37.6063,38985.0
2020-10-05 15:30:00,41.05,41.12,40.95,41.05,199492.0,37.5971,37.6613,37.5056,37.5971,199492.0
2020-10-06 09:30:00,41.37,41.44,41.13,41.38,24467.0,37.8902,37.9543,37.6704,37.8994,24467.0
2020-10-06 10:00:00,41.38,41.48,41.32,41.48,28919.0,37.8994,37.991,37.8444,37.991,28919.0
2020-10-06 10:30:00,41.48,41.64,41.33,41.61,23707.0,37.991,38.1375,37.8536,38.11,23707.0
2020-10-06 11:00:00,41.62,41.77,41.6,41.63,50209.0,38.1192,38.2566,38.1009,38.1284,50209.0
2020-10-06 11:30:00,41.61,41.82,41.6,41.68,19654.0,38.11,38.3024,38.1009,38.1742,19654.0
2020-10-06 12:00:00,41.7,41.94,41.69,41.92,35318.0,38.1925,38.4123,38.1833,38.394,35318.0
2020-10-06 12:30:00,41.9,42.12,41.87,42.1,49623.0,38.3756,38.5771,38.3482,38.5588,49623.0
2020-10-06 13:00:00,42.09,42.23,42.07,42.2,25784.0,38.5497,38.6779,38.5313,38.6504,25784.0
2020-10-06 13:30:00,42.2,42.25,41.99,42.18,60279.0,38.6504,38.6962,38.4581,38.6321,60279.0
2020-10-06 14:00:00,42.15,42.29,42.14,42.25,66155.0,38.6046,38.7328,38.5955,38.6962,66155.0
2020-10-06 14:30:00,42.23,42.47,41.85,42.09,90150.0,38.6779,38.8977,38.3299,38.5497,90150.0
2020-10-06 15:00:00,42.11,42.15,41.78,41.96,160688.0,38.568,38.6046,38.2657,38.4306,160688.0
2020-10-06 15:30:00,41.92,42.24,41.74,41.79,247770.0,38.394,38.687,38.2291,38.2749,247770.0
2020-10-07 09:30:00,42.13,42.95,42.05,42.93,54030.0,38.5863,39.3373,38.513,39.319,54030.0
2020-10-07 10:00:00,42.96,43.02,42.79,42.81,277325.0,39.3465,39.4014,39.1908,39.2091,277325.0
2020-10-07 10:30:00,42.84,42.86,42.07,42.1,129339.0,39.2366,39.2549,38.5313,38.5588,129339.0
2020-10-07 11:00:00,42.13,42.19,41.88,41.93,139494.0,38.5863,38.6413,38.3573,38.4031,139494.0
2020-10-07 11:30:00,41.97,41.98,41.85,41.85,46319.0,38.4398,38.4489,38.3299,38.3299,46319.0
2020-10-07 12:00:00,41.86,41.95,41.74,41.9,105496.0,38.339,38.4214,38.2291,38.3756,105496.0
2020-10-07 12:30:00,41.91,41.98,41.74,41.74,53854.0,38.3848,38.4489,38.2291,38.2291,53854.0
2020-10-07 13:00:00,41.71,41.8,41.66,41.72,45870.0,38.2016,38.2841,38.1558,38.2108,45870.0
2020-10-07 13:30:00,41.77,42.0,41.69,41.92,63475.0,38.2566,38.4672,38.1833,38.394,63475.0
2020-10-07 14:00:00,41.94,42.13,41.89,42.11,128518.0,38.4123,38.5863,38.3665,38.568,128518.0
2020-10-07 14:30:00,42.1,42.11,41.95,41.96,41206.0,38.5588,38.568,38.4214,38.4306,41206.0
2020-10-07 15:00:00,41.96,42.12,41.91,41.92,42059.0,38.4306,38.5771,38.3848,38.394,42059.0
2020-10-07 15:30:00,41.92,42.19,41.85,41.95,175305.0,38.394,38.6413,38.3299,38.4214,175305.0
2020-10-08 09:30:00,42.08,42.64,42.08,42.3,25456.0,38.5405,39.0534,38.5405,38.742,25456.0
2020-10-08 10:00:00,42.37,42.43,41.99,42.04,21792.0,38.8061,38.8611,38.4581,38.5039,21792.0
2020-10-08 10:30:00,42.01,42.39,41.92,42.37,27166.0,38.4764,38.8244,38.394,38.8061,27166.0
2020-10-08 11:00:00,42.37,42.42,42.24,42.4,28504.0,38.8061,38.8519,38.687,38.8336,28504.0
2020-10-08 11:30:00,42.37,42.41,42.18,42.31,26745.0,38.8061,38.8428,38.6321,38.7512,26745.0
2020-10-08 12:00:00,42.31,42.63,42.26,42.62,44215.0,38.7512,39.0442,38.7054,39.0351,44215.0
2020-10-08 12:30:00,42.62,42.69,42.5,42.56,13931.0,39.0351,39.0992,38.9252,38.9801,13931.0
2020-10-08 13:00:00,42.55,42.56,42.43,42.51,11276.0,38.971,38.9801,38.8611,38.9343,11276.0
2020-10-08 13:30:00,42.51,42.64,42.49,42.56,35441.0,38.9343,39.0534,38.916,38.9801,35441.0
2020-10-08 14:00:00,42.57,42.59,42.47,42.57,21007.0,38.9893,39.0076,38.8977,38.9893,21007.0
2020-10-08 14:30:00,42.56,42.71,42.56,42.68,51097.0,38.9801,39.1175,38.9801,39.09,51097.0
2020-10-08 15:00:00,42.68,42.82,42.64,42.82,22366.0,39.09,39.2183,39.0534,39.2183,22366.0
2020-10-08 15:30:00,42.82,42.92,42.78,42.89,131070.0,39.2183,39.3099,39.1816,39.2824,131070.0
2020-10-09 09:30:00,43.25,43.37,42.83,42.87,33843.0,39.6121,39.722,39.2274,39.2641,33843.0
2020-10-09 10:00:00,42.87,42.87,42.48,42.52,22739.0,39.2641,39.2641,38.9069,38.9435,22739.0
2020-10-09 10:30:00,42.52,42.62,42.48,42.5,31988.0,38.9435,39.0351,38.9069,38.9252,31988.0
2020-10-09 11:00:00,42.53,42.64,42.46,42.54,25963.0,38.9527,39.0534,38.8885,38.9618,25963.0
2020-10-09 11:30:00,42.55,42.87,42.51,42.8,27366.0,38.971,39.2641,38.9343,39.1999,27366.0
2020-10-09 12:00:00,42.83,42.9,42.75,42.83,34052.0,39.2274,39.2915,39.1542,39.2274,34052.0
2020-10-09 12:30:00,42.83,42.84,42.69,42.7,26055.0,39.2274,39.2366,39.0992,39.1084,26055.0
2020-10-09 13:00:00,42.7,42.83,42.67,42.81,27222.0,39.1084,39.2274,39.0809,39.2091,27222.0
2020-10-09 13:30:00,42.81,42.83,42.64,42.73,21976.0,39.2091,39.2274,39.0534,39.1358,21976.0
2020-10-09 14:00:00,42.72,42.72,42.52,42.55,27973.0,39.1267,39.1267,38.9435,38.971,27973.0
2020-10-09 14:30:00,42.55,42.82,42.55,42.81,39905.0,38.971,39.2183,38.971,39.2091,39905.0
2020-10-09 15:00:00,42.81,42.84,42.76,42.8,62702.0,39.2091,39.2366,39.1633,39.1999,62702.0
2020-10-09 15:30:00,42.8,42.8,42.49,42.68,174969.0,39.1999,39.1999,38.916,39.09,174969.0
2020-10-12 09:30:00,42.98,42.98,42.5,42.72,341828.0,39.3648,39.3648,38.9252,39.1267,341828.0
2020-10-12 10:00:00,42.72,42.76,42.47,42.57,388645.0,39.1267,39.1633,38.8977,38.9893,388645.0
2020-10-12 10:30:00,42.56,42.56,42.26,42.27,38246.0,38.9801,38.9801,38.7054,38.7145,38246.0
2020-10-12 11:00:00,42.27,42.6,42.18,42.57,50083.0,38.7145,39.0168,38.6321,38.9893,50083.0
2020-10-12 11:30:00,42.56,42.57,42.45,42.51,16693.0,38.9801,38.9893,38.8794,38.9343,16693.0
2020-10-12 12:00:00,42.49,42.54,42.44,42.46,26097.0,38.916,38.9618,38.8702,38.8885,26097.0
2020-10-12 12:30:00,42.49,42.49,42.3,42.32,19909.0,38.916,38.916,38.742,38.7603,19909.0
2020-10-12 13:00:00,42.32,42.32,42.09,42.11,70491.0,38.7603,38.7603,38.5497,38.568,70491.0
2020-10-12 13:30:00,42.12,42.14,41.96,42.0,50908.0,38.5771,38.5955,38.4306,38.4672,50908.0
2020-10-12 14:00:00,41.98,42.02,41.93,41.97,45144.0,38.4489,38.4856,38.4031,38.4398,45144.0
2020-10-12 14:30:00,41.98,41.99,41.84,41.98,39012.0,38.4489,38.4581,38.3207,38.4489,39012.0
2020-10-12 15:00:00,41.98,42.01,41.93,41.98,45741.0,38.4489,38.4764,38.4031,38.4489,45741.0
2020-10-12 15:30:00,41.99,42.14,41.94,41.96,426594.0,38.4581,38.5955,38.4123,38.4306,426594.0
2020-10-13 09:30:00,41.81,41.86,41.48,41.56,52544.0,38.2932,38.339,37.991,38.0642,52544.0
2020-10-13 10:00:00,41.52,41.68,41.14,41.42,60672.0,38.0276,38.1742,37.6796,37.936,60672.0
2020-10-13 10:30:00,41.42,41.61,41.3,41.41,49687.0,37.936,38.11,37.8261,37.9269,49687.0
2020-10-13 11:00:00,41.4,41.4,41.14,41.16,28422.0,37.9177,37.9177,37.6796,37.6979,28422.0
2020-10-13 11:30:00,41.17,41.23,40.93,41.16,58744.0,37.7071,37.762,37.4872,37.6979,58744.0
2020-10-13 12:00:00,41.16,41.42,41.08,41.37,42089.0,37.6979,37.936,37.6246,37.8902,42089.0
2020-10-13 12:30:00,41.33,41.58,41.32,41.57,42512.0,37.8536,38.0826,37.8444,38.0734,42512.0
2020-10-13 13:00:00,41.58,41.64,41.47,41.55,44652.0,38.0826,38.1375,37.9818,38.0551,44652.0
2020-10-13 13:30:00,41.55,41.69,41.52,41.6,28841.0,38.0551,38.1833,38.0276,38.1009,28841.0
2020-10-13 14:00:00,41.61,41.68,41.46,41.46,27786.0,38.11,38.1742,37.9727,37.9727,27786.0
2020-10-13 14:30:00,41.44,41.45,41.33,41.38,37235.0,37.9543,37.9635,37.8536,37.8994,37235.0
2020-10-13 15:00:00,41.39,41.58,41.38,41.57,38488.0,37.9085,38.0826,37.8994,38.0734,38488.0
2020-10-13 15:30:00,41.57,41.63,41.48,41.52,145752.0,38.0734,38.1284,37.991,38.0276,145752.0
2020-10-14 09:30:00,41.75,41.99,41.53,41.81,22307.0,38.2383,38.4581,38.0368,38.2932,22307.0
2020-10-14 10:00:00,41.89,41.98,41.61,41.66,42703.0,38.3665,38.4489,38.11,38.1558,42703.0
2020-10-14 10:30:00,41.64,41.79,41.53,41.53,29627.0,38.1375,38.2749,38.0368,38.0368,29627.0
2020-10-14 11:00:00,41.55,41.7,41.48,41.67,32570.0,38.0551,38.1925,37.991,38.165,32570.0
2020-10-14 11:30:00,41.68,41.7,41.35,41.37,20952.0,38.1742,38.1925,37.8719,37.8902,20952.0
2020-10-14 12:00:00,41.38,41.46,41.17,41.21,27269.0,37.8994,37.9727,37.7071,37.7437,27269.0
2020-10-14 12:30:00,41.21,41.32,41.16,41.28,19814.0,37.7437,37.8444,37.6979,37.8078,19814.0
2020-10-14 13:00:00,41.27,41.38,41.22,41.24,19817.0,37.7986,37.8994,37.7528,37.7712,19817.0
2020-10-14 13:30:00,41.23,41.27,41.15,41.22,25030.0,37.762,37.7986,37.6887,37.7528,25030.0
2020-10-14 14:00:00,41.22,41.32,41.19,41.19,22095.0,37.7528,37.8444,37.7254,37.7254,22095.0
2020-10-14 14:30:00,41.23,41.26,41.13,41.25,31282.0,37.762,37.7895,37.6704,37.7803,31282.0
2020-10-14 15:00:00,41.25,41.4,41.22,41.32,34241.0,37.7803,37.9177,37.7528,37.8444,34241.0
2020-10-14 15:30:00,41.31,41.37,41.18,41.19,114715.0,37.8353,37.8902,37.7162,37.7254,114715.0
2020-10-15 09:30:00,40.68,41.15,40.65,41.15,28083.0,37.2583,37.6887,37.2308,37.6887,28083.0
2020-10-15 10:00:00,41.15,41.36,41.12,41.3,17457.0,37.6887,37.8811,37.6613,37.8261,17457.0
2020-10-15 10:30:00,41.35,41.35,41.0,41.07,26211.0,37.8719,37.8719,37.5514,37.6155,26211.0
2020-10-15 11:00:00,41.06,41.17,40.98,41.09,39675.0,37.6063,37.7071,37.533,37.6338,39675.0
2020-10-15 11:30:00,41.1,41.3,41.07,41.27,27319.0,37.6429,37.8261,37.6155,37.7986,27319.0
2020-10-15 12:00:00,41.26,41.27,41.16,41.23,28088.0,37.7895,37.7986,37.6979,37.762,28088.0
2020-10-15 12:30:00,41.22,41.68,41.19,41.68,46744.0,37.7528,38.1742,37.7254,38.1742,46744.0
2020-10-15 13:00:00,41.66,41.86,41.66,41.71,33377.0,38.1558,38.339,38.1558,38.2016,33377.0
2020-10-15 13:30:00,41.7,41.71,41.57,41.64,17876.0,38.1925,38.2016,38.0734,38.1375,17876.0
2020-10-15 14:00:00,41.66,41.82,41.64,41.78,24188.0,38.1558,38.3024,38.1375,38.2657,24188.0
2020-10-15 14:30:00,41.78,41.86,41.65,41.85,32823.0,38.2657,38.339,38.1467,38.3299,32823.0
2020-10-15 15:00:00,41.85,41.97,41.85,41.95,45485.0,38.3299,38.4398,38.3299,38.4214,45485.0
2020-10-15 15:30:00,41.97,41.97,41.8,41.92,170331.0,38.4398,38.4398,38.2841,38.394,170331.0
2020-10-16 09:30:00,42.16,42.32,41.6,41.68,217644.0,38.6138,38.7603,38.1009,38.1742,217644.0
2020-10-16 10:00:00,41.69,41.99,41.67,41.95,165283.0,38.1833,38.4581,38.165,38.4214,165283.0
2020-10-16 10:30:00,41.95,42.43,41.94,42.22,397983.0,38.4214,38.8611,38.4123,38.6687,397983.0
2020-10-16 11:00:00,42.21,42.29,42.08,42.15,55624.0,38.6596,38.7328,38.5405,38.6046,55624.0
2020-10-16 11:30:00,42.16,42.21,41.99,42.0,153517.0,38.6138,38.6596,38.4581,38.4672,153517.0
2020-10-16 12:00:00,41.97,42.01,41.74,41.86,33541.0,38.4398,38.4764,38.2291,38.339,33541.0
2020-10-16 12:30:00,41.83,41.85,41.66,41.78,30516.0,38.3115,38.3299,38.1558,38.2657,30516.0
2020-10-16 13:00:00,41.76,41.94,41.76,41.92,183958.0,38.2474,38.4123,38.2474,38.394,183958.0
2020-10-16 13:30:00,41.93,41.96,41.86,41.9,329290.0,38.4031,38.4306,38.339,38.3756,329290.0
2020-10-16 14:00:00,41.9,42.0,41.83,41.94,73002.0,38.3756,38.4672,38.3115,38.4123,73002.0
2020-10-16 14:30:00,41.95,41.97,41.83,41.88,61875.0,38.4214,38.4398,38.3115,38.3573,61875.0
2020-10-16 15:00:00,41.88,41.89,41.7,41.77,59467.0,38.3573,38.3665,38.1925,38.2566,59467.0
2020-10-16 15:30:00,41.77,41.77,41.21,41.65,456175.0,38.2566,38.2566,37.7437,38.1467,456175.0
2020-10-19 09:30:00,41.8,41.91,41.45,41.65,22818.0,38.2841,38.3848,37.9635,38.1467,22818.0
2020-10-19 10:00:00,41.65,41.85,41.34,41.85,144171.0,38.1467,38.3299,37.8628,38.3299,144171.0
2020-10-19 10:30:00,41.85,41.94,41.71,41.8,79545.0,38.3299,38.4123,38.2016,38.2841,79545.0
2020-10-19 11:00:00,41.81,41.85,41.57,41.72,33389.0,38.2932,38.3299,38.0734,38.2108,33389.0
2020-10-19 11:30:00,41.68,41.86,41.66,41.78,286645.0,38.1742,38.339,38.1558,38.2657,286645.0
2020-10-19 12:00:00,41.77,41.9,41.68,41.77,202324.0,38.2566,38.3756,38.1742,38.2566,202324.0
2020-10-19 12:30:00,41.78,41.81,41.72,41.77,122485.0,38.2657,38.2932,38.2108,38.2566,122485.0
2020-10-19 13:00:00,41.78,41.81,41.69,41.78,160129.0,38.2657,38.2932,38.1833,38.2657,160129.0
2020-10-19 13:30:00,41.78,41.79,41.56,41.59,45871.0,38.2657,38.2749,38.0642,38.0917,45871.0
2020-10-19 14:00:00,41.58,41.68,41.47,41.64,43595.0,38.0826,38.1742,37.9818,38.1375,43595.0
2020-10-19 14:30:00,41.62,41.64,41.2,41.24,47188.0,38.1192,38.1375,37.7345,37.7712,47188.0
2020-10-19 15:00:00,41.25,41.5,41.22,41.42,44306.0,37.7803,38.0093,37.7528,37.936,44306.0
2020-10-19 15:30:00,41.4,41.5,41.36,41.39,137319.0,37.9177,38.0093,37.8811,37.9085,137319.0
2020-10-20 09:30:00,41.81,41.86,41.53,41.65,33623.0,38.2932,38.339,38.0368,38.1467,33623.0
2020-10-20 10:00:00,41.63,41.63,41.32,41.53,25233.0,38.1284,38.1284,37.8444,38.0368,25233.0
2020-10-20 10:30:00,41.54,41.75,41.52,41.59,41909.0,38.0459,38.2383,38.0276,38.0917,41909.0
2020-10-20 11:00:00,41.59,41.6,41.41,41.5,18855.0,38.0917,38.1009,37.9269,38.0093,18855.0
2020-10-20 11:30:00,41.49,41.57,41.45,41.54,21009.0,38.0001,38.0734,37.9635,38.0459,21009.0
2020-10-20 12:00:00,41.55,41.57,41.38,41.39,46508.0,38.0551,38.0734,37.8994,37.9085,46508.0
2020-10-20 12:30:00,41.38,41.55,41.36,41.44,31034.0,37.8994,38.0551,37.8811,37.9543,31034.0
2020-10-20 13:00:00,41.43,41.73,41.39,41.7,79097.0,37.9452,38.2199,37.9085,38.1925,79097.0
2020-10-20 13:30:00,41.71,41.75,41.5,41.54,24862.0,38.2016,38.2383,38.0093,38.0459,24862.0
2020-10-20 14:00:00,41.55,41.63,41.5,41.5,20722.0,38.0551,38.1284,38.0093,38.0093,20722.0
2020-10-20 14:30:00,41.49,41.51,41.29,41.32,23524.0,38.0001,38.0185,37.817,37.8444,23524.0
2020-10-20 15:00:00,41.32,41.37,41.0,41.22,39563.0,37.8444,37.8902,37.5514,37.7528,39563.0
2020-10-20 15:30:00,41.22,41.26,41.03,41.03,145476.0,37.7528,37.7895,37.5788,37.5788,145476.0
2020-10-21 09:30:00,41.24,41.4,41.01,41.23,26477.0,37.7712,37.9177,37.5605,37.762,26477.0
2020-10-21 10:00:00,41.2,41.49,41.09,41.33,54040.0,37.7345,38.0001,37.6338,37.8536,54040.0
2020-10-21 10:30:00,41.34,41.43,41.21,41.4,34870.0,37.8628,37.9452,37.7437,37.9177,34870.0
2020-10-21 11:00:00,41.4,41.4,40.96,41.01,28727.0,37.9177,37.9177,37.5147,37.5605,28727.0
2020-10-21 11:30:00,41.01,41.14,40.97,41.02,23361.0,37.5605,37.6796,37.5239,37.5697,23361.0
2020-10-21 12:00:00,41.04,41.11,40.85,40.96,23750.0,37.588,37.6521,37.414,37.5147,23750.0
2020-10-21 12:30:00,40.93,40.96,40.74,40.87,29850.0,37.4872,37.5147,37.3132,37.4323,29850.0
2020-10-21 13:00:00,40.87,40.97,40.81,40.86,21296.0,37.4323,37.5239,37.3773,37.4231,21296.0
2020-10-21 13:30:00,40.85,40.88,40.7,40.76,26857.0,37.414,37.4414,37.2766,37.3315,26857.0
2020-10-21 14:00:00,40.73,41.02,40.72,40.96,33123.0,37.3041,37.5697,37.2949,37.5147,33123.0
2020-10-21 14:30:00,40.97,41.01,40.87,40.98,36163.0,37.5239,37.5605,37.4323,37.533,36163.0
2020-10-21 15:00:00,40.97,41.07,40.89,41.06,46683.0,37.5239,37.6155,37.4506,37.6063,46683.0
2020-10-21 15:30:00,41.04,41.15,40.93,41.08,125745.0,37.588,37.6887,37.4872,37.6246,125745.0
2020-10-22 09:30:00,40.96,41.32,40.91,41.18,22200.0,37.5147,37.8444,37.4689,37.7162,22200.0
2020-10-22 10:00:00,41.18,41.43,41.14,41.22,38705.0,37.7162,37.9452,37.6796,37.7528,38705.0
2020-10-22 10:30:00,41.23,41.31,41.1,41.25,35606.0,37.762,37.8353,37.6429,37.7803,35606.0
2020-10-22 11:00:00,41.22,41.32,41.19,41.24,27562.0,37.7528,37.8444,37.7254,37.7712,27562.0
2020-10-22 11:30:00,41.22,41.33,41.14,41.21,29092.0,37.7528,37.8536,37.6796,37.7437,29092.0
2020-10-22 12:00:00,41.21,41.3,40.98,41.05,24636.0,37.7437,37.8261,37.533,37.5971,24636.0
2020-10-22 12:30:00,41.05,41.13,41.01,41.1,19206.0,37.5971,37.6704,37.5605,37.6429,19206.0
2020-10-22 13:00:00,41.1,41.19,40.95,41.0,20555.0,37.6429,37.7254,37.5056,37.5514,20555.0
2020-10-22 13:30:00,41.01,41.16,41.01,41.16,18138.0,37.5605,37.6979,37.5605,37.6979,18138.0
2020-10-22 14:00:00,41.15,41.31,41.14,41.26,16560.0,37.6887,37.8353,37.6796,37.7895,16560.0
2020-10-22 14:30:00,41.24,41.37,41.23,41.25,31526.0,37.7712,37.8902,37.762,37.7803,31526.0
2020-10-22 15:00:00,41.24,41.3,41.18,41.26,31206.0,37.7712,37.8261,37.7162,37.7895,31206.0
2020-10-22 15:30:00,41.27,41.37,41.11,41.17,147486.0,37.7986,37.8902,37.6521,37.7071,147486.0
2020-10-23 09:30:00,41.31,41.72,41.13,41.23,56035.0,37.8353,38.2108,37.6704,37.762,56035.0
2020-10-23 10:00:00,41.21,41.29,41.08,41.18,31169.0,37.7437,37.817,37.6246,37.7162,31169.0
2020-10-23 10:30:00,41.17,41.31,41.09,41.11,28663.0,37.7071,37.8353,37.6338,37.6521,28663.0
2020-10-23 11:00:00,41.08,41.16,41.01,41.12,54096.0,37.6246,37.6979,37.5605,37.6613,54096.0
2020-10-23 11:30:00,41.11,41.21,41.09,41.14,26788.0,37.6521,37.7437,37.6338,37.6796,26788.0
2020-10-23 12:00:00,41.15,41.34,41.09,41.18,48531.0,37.6887,37.8628,37.6338,37.7162,48531.0
2020-10-23 12:30:00,41.18,41.32,41.18,41.26,27064.0,37.7162,37.8444,37.7162,37.7895,27064.0
2020-10-23 13:00:00,41.26,41.4,41.26,41.39,17488.0,37.7895,37.9177,37.7895,37.9085,17488.0
2020-10-23 13:30:00,41.39,41.39,41.25,41.28,22279.0,37.9085,37.9085,37.7803,37.8078,22279.0
2020-10-23 14:00:00,41.28,41.34,41.24,41.31,20843.0,37.8078,37.8628,37.7712,37.8353,20843.0
2020-10-23 14:30:00,41.32,41.34,41.23,41.24,23460.0,37.8444,37.8628,37.762,37.7712,23460.0
2020-10-23 15:00:00,41.24,41.29,41.14,41.15,30312.0,37.7712,37.817,37.6796,37.6887,30312.0
2020-10-23 15:30:00,41.15,41.3,41.12,41.29,110135.0,37.6887,37.8261,37.6613,37.817,110135.0
2020-10-26 09:30:00,40.93,41.02,40.5,40.86,184482.0,37.4872,37.5697,37.0934,37.4231,184482.0
2020-10-26 10:00:00,40.86,41.06,40.77,41.01,180000.0,37.4231,37.6063,37.3407,37.5605,180000.0
2020-10-26 10:30:00,40.99,41.27,40.91,41.02,211886.0,37.5422,37.7986,37.4689,37.5697,211886.0
2020-10-26 11:00:00,41.0,41.05,40.81,40.97,82599.0,37.5514,37.5971,37.3773,37.5239,82599.0
2020-10-26 11:30:00,40.97,41.04,40.91,40.99,65805.0,37.5239,37.588,37.4689,37.5422,65805.0
2020-10-26 12:00:00,40.99,41.09,40.82,40.93,43234.0,37.5422,37.6338,37.3865,37.4872,43234.0
2020-10-26 12:30:00,40.93,40.93,40.73,40.82,32439.0,37.4872,37.4872,37.3041,37.3865,32439.0
2020-10-26 13:00:00,40.83,40.86,40.53,40.54,41403.0,37.3956,37.4231,37.1209,37.13,41403.0
2020-10-26 13:30:00,40.53,40.77,40.44,40.74,46858.0,37.1209,37.3407,37.0385,37.3132,46858.0
2020-10-26 14:00:00,40.76,40.99,40.69,40.96,57963.0,37.3315,37.5422,37.2674,37.5147,57963.0
2020-10-26 14:30:00,40.95,41.01,40.72,40.76,57823.0,37.5056,37.5605,37.2949,37.3315,57823.0
2020-10-26 15:00:00,40.75,40.77,40.62,40.68,125695.0,37.3224,37.3407,37.2033,37.2583,125695.0
2020-10-26 15:30:00,40.69,40.73,40.47,40.72,183620.0,37.2674,37.3041,37.0659,37.2949,183620.0
2020-10-27 09:30:00,40.58,40.94,40.26,40.28,122705.0,37.1667,37.4964,36.8736,36.8919,122705.0
2020-10-27 10:00:00,40.31,40.41,40.01,40.38,253693.0,36.9194,37.011,36.6446,36.9835,253693.0
2020-10-27 10:30:00,40.39,40.44,39.96,40.01,56403.0,36.9927,37.0385,36.5988,36.6446,56403.0
2020-10-27 11:00:00,40.01,40.16,40.01,40.13,28400.0,36.6446,36.782,36.6446,36.7545,28400.0
2020-10-27 11:30:00,40.12,40.25,40.02,40.21,24634.0,36.7454,36.8644,36.6538,36.8278,24634.0
2020-10-27 12:00:00,40.25,40.52,40.23,40.52,33712.0,36.8644,37.1117,36.8461,37.1117,33712.0
2020-10-27 12:30:00,40.54,40.58,40.41,40.47,37855.0,37.13,37.1667,37.011,37.0659,37855.0
2020-10-27 13:00:00,40.47,40.56,40.42,40.56,36595.0,37.0659,37.1484,37.0201,37.1484,36595.0
2020-10-27 13:30:00,40.6,40.85,40.56,40.62,70216.0,37.185,37.414,37.1484,37.2033,70216.0
2020-10-27 14:00:00,40.61,40.65,40.49,40.49,39567.0,37.1942,37.2308,37.0842,37.0842,39567.0
2020-10-27 14:30:00,40.48,40.52,40.37,40.4,36830.0,37.0751,37.1117,36.9743,37.0018,36830.0
2020-10-27 15:00:00,40.4,40.44,40.27,40.43,91687.0,37.0018,37.0385,36.8828,37.0293,91687.0
2020-10-27 15:30:00,40.43,40.81,40.4,40.61,324525.0,37.0293,37.3773,37.0018,37.1942,324525.0
2020-10-28 09:30:00,39.99,41.32,39.99,40.98,173269.0,36.6263,37.8444,36.6263,37.533,173269.0
2020-10-28 10:00:00,40.99,41.21,40.51,40.82,120152.0,37.5422,37.7437,37.1026,37.3865,120152.0
2020-10-28 10:30:00,40.77,41.23,40.61,40.65,155862.0,37.3407,37.762,37.1942,37.2308,155862.0
2020-10-28 11:00:00,40.6,41.52,40.55,41.32,121307.0,37.185,38.0276,37.1392,37.8444,121307.0
2020-10-28 11:30:00,41.32,41.32,41.02,41.25,66900.0,37.8444,37.8444,37.5697,37.7803,66900.0
2020-10-28 12:00:00,41.26,41.38,41.0,41.0,142757.0,37.7895,37.8994,37.5514,37.5514,142757.0
2020-10-28 12:30:00,41.0,41.54,40.82,41.48,117902.0,37.5514,38.0459,37.3865,37.991,117902.0
2020-10-28 13:00:00,41.48,41.56,41.31,41.48,159627.0,37.991,38.0642,37.8353,37.991,159627.0
2020-10-28 13:30:00,41.5,41.8,41.38,41.64,108356.0,38.0093,38.2841,37.8994,38.1375,108356.0
2020-10-28 14:00:00,41.66,41.74,41.27,41.29,165996.0,38.1558,38.2291,37.7986,37.817,165996.0
2020-10-28 14:30:00,41.31,41.53,41.28,41.45,179973.0,37.8353,38.0368,37.8078,37.9635,179973.0
2020-10-28 15:00:00,41.44,41.46,41.28,41.34,173983.0,37.9543,37.9727,37.8078,37.8628,173983.0
2020-10-28 15:30:00,41.34,41.38,40.87,40.89,427586.0,37.8628,37.8994,37.4323,37.4506,427586.0
2020-10-29 09:30:00,40.83,41.2,40.17,40.43,64003.0,37.3956,37.7345,36.7912,37.0293,64003.0
2020-10-29 10:00:00,40.42,40.46,39.95,40.26,68964.0,37.0201,37.0568,36.5897,36.8736,68964.0
2020-10-29 10:30:00,40.25,40.87,40.14,40.72,79502.0,36.8644,37.4323,36.7637,37.2949,79502.0
2020-10-29 11:00:00,40.72,40.74,40.41,40.48,48749.0,37.2949,37.3132,37.011,37.0751,48749.0
2020-10-29 11:30:00,40.5,40.53,40.16,40.26,39594.0,37.0934,37.1209,36.782,36.8736,39594.0
2020-10-29 12:00:00,40.32,40.34,40.11,40.27,53509.0,36.9285,36.9469,36.7362,36.8828,53509.0
2020-10-29 12:30:00,40.28,40.36,40.09,40.12,35837.0,36.8919,36.9652,36.7179,36.7454,35837.0
2020-10-29 13:00:00,40.14,40.19,39.96,40.1,26888.0,36.7637,36.8095,36.5988,36.7271,26888.0
2020-10-29 13:30:00,40.12,40.61,40.12,40.59,60388.0,36.7454,37.1942,36.7454,37.1758,60388.0
2020-10-29 14:00:00,40.62,40.78,40.5,40.66,63322.0,37.2033,37.3499,37.0934,37.2399,63322.0
2020-10-29 14:30:00,40.65,40.72,40.49,40.63,139132.0,37.2308,37.2949,37.0842,37.2125,139132.0
2020-10-29 15:00:00,40.64,40.65,40.33,40.41,54291.0,37.2216,37.2308,36.9377,37.011,54291.0
2020-10-29 15:30:00,40.42,40.44,40.14,40.18,201258.0,37.0201,37.0385,36.7637,36.8003,201258.0
2020-10-30 09:30:00,40.15,40.52,40.0,40.38,29120.0,36.7728,37.1117,36.6355,36.9835,29120.0
2020-10-30 10:00:00,40.36,40.41,39.92,39.98,29960.0,36.9652,37.011,36.5622,36.6171,29960.0
2020-10-30 10:30:00,39.98,40.1,39.76,39.82,68566.0,36.6171,36.7271,36.4157,36.4706,68566.0
2020-10-30 11:00:00,39.85,40.06,39.81,39.9,32418.0,36.4981,36.6904,36.4614,36.5439,32418.0
2020-10-30 11:30:00,39.88,40.11,39.8,40.08,29090.0,36.5256,36.7362,36.4523,36.7087,29090.0
2020-10-30 12:00:00,40.05,40.12,40.01,40.11,31000.0,36.6813,36.7454,36.6446,36.7362,31000.0
2020-10-30 12:30:00,40.1,40.1,39.83,39.84,35740.0,36.7271,36.7271,36.4798,36.4889,35740.0
2020-10-30 13:00:00,39.83,39.98,39.79,39.96,33270.0,36.4798,36.6171,36.4431,36.5988,33270.0
2020-10-30 13:30:00,39.96,40.14,39.68,39.79,64363.0,36.5988,36.7637,36.3424,36.4431,64363.0
2020-10-30 14:00:00,39.76,39.86,39.47,39.47,42532.0,36.4157,36.5072,36.15,36.15,42532.0
2020-10-30 14:30:00,39.44,39.46,39.19,39.27,49386.0,36.1226,36.1409,35.8936,35.9669,49386.0
2020-10-30 15:00:00,39.25,39.38,39.21,39.31,57459.0,35.9485,36.0676,35.9119,36.0035,57459.0
2020-10-30 15:30:00,39.31,39.62,39.18,39.59,168917.0,36.0035,36.2874,35.8844,36.26,168917.0
2020-11-02 09:30:00,40.14,40.58,39.85,40.48,48036.0,36.7637,37.1667,36.4981,37.0751,48036.0
2020-11-02 10:00:00,40.53,40.78,40.48,40.66,43012.0,37.1209,37.3499,37.0751,37.2399,43012.0
2020-11-02 10:30:00,40.66,40.66,40.04,40.06,61175.0,37.2399,37.2399,36.6721,36.6904,61175.0
2020-11-02 11:00:00,40.03,40.23,40.01,40.18,28576.0,36.6629,36.8461,36.6446,36.8003,28576.0
2020-11-02 11:30:00,40.2,40.4,40.17,40.3,22816.0,36.8186,37.0018,36.7912,36.9102,22816.0
2020-11-02 12:00:00,40.33,40.37,40.25,40.33,21300.0,36.9377,36.9743,36.8644,36.9377,21300.0
2020-11-02 12:30:00,40.36,40.36,40.13,40.19,17408.0,36.9652,36.9652,36.7545,36.8095,17408.0
2020-11-02 13:00:00,40.21,40.21,39.95,40.06,21614.0,36.8278,36.8278,36.5897,36.6904,21614.0
2020-11-02 13:30:00,40.04,40.11,40.01,40.09,24192.0,36.6721,36.7362,36.6446,36.7179,24192.0
2020-11-02 14:00:00,40.08,40.35,40.06,40.34,20076.0,36.7087,36.956,36.6904,36.9469,20076.0
2020-11-02 14:30:00,40.34,40.49,40.29,40.33,20571.0,36.9469,37.0842,36.9011,36.9377,20571.0
2020-11-02 15:00:00,40.32,40.54,40.31,40.51,30614.0,36.9285,37.13,36.9194,37.1026,30614.0
2020-11-02 15:30:00,40.51,40.58,40.34,40.49,126666.0,37.1026,37.1667,36.9469,37.0842,126666.0
2020-11-03 09:30:00,41.01,41.28,40.67,40.93,39463.0,37.5605,37.8078,37.2491,37.4872,39463.0
2020-11-03 10:00:00,40.86,41.52,40.86,41.33,55898.0,37.4231,38.0276,37.4231,37.8536,55898.0
2020-11-03 10:30:00,41.36,41.37,41.06,41.1,24387.0,37.8811,37.8902,37.6063,37.6429,24387.0
2020-11-03 11:00:00,41.13,41.31,41.09,41.23,22726.0,37.6704,37.8353,37.6338,37.762,22726.0
2020-11-03 11:30:00,41.26,41.39,41.13,41.18,29643.0,37.7895,37.9085,37.6704,37.7162,29643.0
2020-11-03 12:00:00,41.2,41.25,41.16,41.19,22737.0,37.7345,37.7803,37.6979,37.7254,22737.0
2020-11-03 12:30:00,41.21,41.47,41.2,41.34,108276.0,37.7437,37.9818,37.7345,37.8628,108276.0
2020-11-03 13:00:00,41.34,41.47,41.24,41.47,41645.0,37.8628,37.9818,37.7712,37.9818,41645.0
2020-11-03 13:30:00,41.5,41.52,41.32,41.35,27370.0,38.0093,38.0276,37.8444,37.8719,27370.0
2020-11-03 14:00:00,41.37,41.44,41.25,41.31,29993.0,37.8902,37.9543,37.7803,37.8353,29993.0
2020-11-03 14:30:00,41.36,41.46,41.36,41.45,36832.0,37.8811,37.9727,37.8811,37.9635,36832.0
2020-11-03 15:00:00,41.45,41.45,41.34,41.41,29900.0,37.9635,37.9635,37.8628,37.9269,29900.0
2020-11-03 15:30:00,41.43,41.71,41.42,41.51,195395.0,37.9452,38.2016,37.936,38.0185,195395.0
2020-11-04 09:30:00,41.46,41.5,40.01,40.95,54167.0,37.9727,38.0093,36.6446,37.5056,54167.0
2020-11-04 10:00:00,41.0,41.5,40.84,41.28,25714.0,37.5514,38.0093,37.4048,37.8078,25714.0
2020-11-04 10:30:00,41.31,41.39,41.07,41.39,14792.0,37.8353,37.9085,37.6155,37.9085,14792.0
2020-11-04 11:00:00,41.39,41.64,41.29,41.57,14142.0,37.9085,38.1375,37.817,38.0734,14142.0
2020-11-04 11:30:00,41.58,41.7,41.45,41.67,24049.0,38.0826,38.1925,37.9635,38.165,24049.0
2020-11-04 12:00:00,41.6,41.86,41.6,41.78,14076.0,38.1009,38.339,38.1009,38.2657,14076.0
2020-11-04 12:30:00,41.79,41.9,41.78,41.83,22427.0,38.2749,38.3756,38.2657,38.3115,22427.0
2020-11-04 13:00:00,41.84,41.91,41.69,41.75,32722.0,38.3207,38.3848,38.1833,38.2383,32722.0
2020-11-04 13:30:00,41.75,41.82,41.51,41.6,22011.0,38.2383,38.3024,38.0185,38.1009,22011.0
2020-11-04 14:00:00,41.62,41.67,41.5,41.54,25336.0,38.1192,38.165,38.0093,38.0459,25336.0
2020-11-04 14:30:00,41.54,41.61,41.45,41.55,39563.0,38.0459,38.11,37.9635,38.0551,39563.0
2020-11-04 15:00:00,41.57,41.58,41.36,41.41,54875.0,38.0734,38.0826,37.8811,37.9269,54875.0
2020-11-04 15:30:00,41.41,41.62,41.37,41.51,255585.0,37.9269,38.1192,37.8902,38.0185,255585.0
2020-11-05 09:30:00,41.84,42.45,41.68,42.16,40772.0,38.3207,38.8794,38.1742,38.6138,40772.0
2020-11-05 10:00:00,42.23,42.87,42.23,42.79,31416.0,38.6779,39.2641,38.6779,39.1908,31416.0
2020-11-05 10:30:00,42.76,42.84,42.51,42.78,70538.0,39.1633,39.2366,38.9343,39.1816,70538.0
2020-11-05 11:00:00,42.77,42.77,42.57,42.67,25311.0,39.1725,39.1725,38.9893,39.0809,25311.0
2020-11-05 11:30:00,42.65,42.72,42.52,42.58,17389.0,39.0626,39.1267,38.9435,38.9985,17389.0
2020-11-05 12:00:00,42.59,42.6,42.36,42.46,21177.0,39.0076,39.0168,38.797,38.8885,21177.0
2020-11-05 12:30:00,42.47,42.62,42.46,42.55,38080.0,38.8977,39.0351,38.8885,38.971,38080.0
2020-11-05 13:00:00,42.59,42.84,42.55,42.82,20974.0,39.0076,39.2366,38.971,39.2183,20974.0
2020-11-05 13:30:00,42.84,42.88,42.63,42.64,27919.0,39.2366,39.2732,39.0442,39.0534,27919.0
2020-11-05 14:00:00,42.63,42.82,42.61,42.66,42455.0,39.0442,39.2183,39.0259,39.0717,42455.0
2020-11-05 14:30:00,42.65,42.79,42.59,42.67,36611.0,39.0626,39.1908,39.0076,39.0809,36611.0
2020-11-05 15:00:00,42.67,42.75,42.45,42.49,30601.0,39.0809,39.1542,38.8794,38.916,30601.0
2020-11-05 15:30:00,42.48,42.52,42.31,42.41,132159.0,38.9069,38.9435,38.7512,38.8428,132159.0
2020-11-06 09:30:00,42.48,42.7,42.32,42.57,35900.0,38.9069,39.1084,38.7603,38.9893,35900.0
2020-11-06 10:00:00,42.59,42.77,42.51,42.51,30697.0,39.0076,39.1725,38.9343,38.9343,30697.0
2020-11-06 10:30:00,42.51,42.54,42.25,42.25,35522.0,38.9343,38.9618,38.6962,38.6962,35522.0
2020-11-06 11:00:00,42.29,42.48,42.24,42.25,33610.0,38.7328,38.9069,38.687,38.6962,33610.0
2020-11-06 11:30:00,42.28,42.28,42.12,42.13,54658.0,38.7237,38.7237,38.5771,38.5863,54658.0
2020-11-06 12:00:00,42.13,42.18,41.95,41.96,31844.0,38.5863,38.6321,38.4214,38.4306,31844.0
2020-11-06 12:30:00,41.97,42.07,41.91,41.99,32806.0,38.4398,38.5313,38.3848,38.4581,32806.0
2020-11-06 13:00:00,41.99,42.12,41.96,42.06,32662.0,38.4581,38.5771,38.4306,38.5222,32662.0
2020-11-06 13:30:00,42.06,42.06,41.94,41.98,41738.0,38.5222,38.5222,38.4123,38.4489,41738.0
2020-11-06 14:00:00,41.99,42.03,41.86,41.98,30401.0,38.4581,38.4947,38.339,38.4489,30401.0
2020-11-06 14:30:00,42.0,42.06,41.93,42.05,43363.0,38.4672,38.5222,38.4031,38.513,43363.0
2020-11-06 15:00:00,42.02,42.08,41.89,42.07,49556.0,38.4856,38.5405,38.3665,38.5313,49556.0
2020-11-06 15:30:00,42.07,42.23,42.05,42.15,170709.0,38.5313,38.6779,38.513,38.6046,170709.0
2020-11-09 09:30:00,43.87,44.63,43.42,43.91,100504.0,40.1799,40.876,39.7678,40.2166,100504.0
2020-11-09 10:00:00,43.9,44.12,43.14,43.14,64200.0,40.2074,40.4089,39.5113,39.5113,64200.0
2020-11-09 10:30:00,43.14,43.19,42.89,43.13,50002.0,39.5113,39.5571,39.2824,39.5022,50002.0
2020-11-09 11:00:00,43.13,43.22,42.89,43.09,74809.0,39.5022,39.5846,39.2824,39.4656,74809.0
2020-11-09 11:30:00,43.13,43.13,42.84,42.97,95570.0,39.5022,39.5022,39.2366,39.3556,95570.0
2020-11-09 12:00:00,42.99,43.08,42.8,43.02,48424.0,39.374,39.4564,39.1999,39.4014,48424.0
2020-11-09 12:30:00,43.01,43.23,42.92,43.2,51597.0,39.3923,39.5938,39.3099,39.5663,51597.0
2020-11-09 13:00:00,43.21,43.44,43.14,43.31,57247.0,39.5755,39.7861,39.5113,39.667,57247.0
2020-11-09 13:30:00,43.32,43.58,43.32,43.46,36871.0,39.6762,39.9143,39.6762,39.8044,36871.0
2020-11-09 14:00:00,43.45,43.56,43.23,43.52,44292.0,39.7953,39.896,39.5938,39.8594,44292.0
2020-11-09 14:30:00,43.52,43.67,43.38,43.51,93970.0,39.8594,39.9968,39.7312,39.8502,93970.0
2020-11-09 15:00:00,43.5,43.57,43.23,43.26,101286.0,39.8411,39.9052,39.5938,39.6213,101286.0
2020-11-09 15:30:00,43.26,43.34,42.84,42.85,260199.0,39.6213,39.6945,39.2366,39.2457,260199.0
2020-11-10 09:30:00,42.87,43.46,42.45,43.36,251222.0,39.2641,39.8044,38.8794,39.7128,251222.0
2020-11-10 10:00:00,43.36,43.62,43.26,43.45,31166.0,39.7128,39.951,39.6213,39.7953,31166.0
2020-11-10 10:30:00,43.4,43.4,42.94,43.08,41843.0,39.7495,39.7495,39.3282,39.4564,41843.0
2020-11-10 11:00:00,43.09,43.22,43.0,43.0,25713.0,39.4656,39.5846,39.3831,39.3831,25713.0
2020-11-10 11:30:00,42.98,43.28,42.95,43.2,194588.0,39.3648,39.6396,39.3373,39.5663,194588.0
2020-11-10 12:00:00,43.17,43.27,43.06,43.09,63979.0,39.5388,39.6304,39.4381,39.4656,63979.0
2020-11-10 12:30:00,43.07,43.15,42.98,43.13,28805.0,39.4472,39.5205,39.3648,39.5022,28805.0
2020-11-10 13:00:00,43.14,43.17,42.95,42.96,36132.0,39.5113,39.5388,39.3373,39.3465,36132.0
2020-11-10 13:30:00,42.95,43.09,42.87,43.06,35341.0,39.3373,39.4656,39.2641,39.4381,35341.0
2020-11-10 14:00:00,43.04,43.33,43.04,43.22,40531.0,39.4198,39.6854,39.4198,39.5846,40531.0
2020-11-10 14:30:00,43.22,43.24,42.92,43.05,99045.0,39.5846,39.6029,39.3099,39.4289,99045.0
2020-11-10 15:00:00,43.07,43.07,42.63,42.97,109896.0,39.4472,39.4472,39.0442,39.3556,109896.0
2020-11-10 15:30:00,42.97,43.1,42.83,42.92,235532.0,39.3556,39.4747,39.2274,39.3099,235532.0
2020-11-11 09:30:00,43.16,43.27,42.38,42.47,61958.0,39.5297,39.6304,38.8153,38.8977,61958.0
2020-11-11 10:00:00,42.43,42.62,42.11,42.57,73092.0,38.8611,39.0351,38.568,38.9893,73092.0
2020-11-11 10:30:00,42.59,42.59,42.25,42.36,37132.0,39.0076,39.0076,38.6962,38.797,37132.0
2020-11-11 11:00:00,42.36,42.54,42.35,42.49,43236.0,38.797,38.9618,38.7878,38.916,43236.0
2020-11-11 11:30:00,42.5,42.59,42.43,42.48,31822.0,38.9252,39.0076,38.8611,38.9069,31822.0
2020-11-11 12:00:00,42.49,42.51,42.38,42.47,38877.0,38.916,38.9343,38.8153,38.8977,38877.0
2020-11-11 12:30:00,42.46,42.51,42.38,42.41,24461.0,38.8885,38.9343,38.8153,38.8428,24461.0
2020-11-11 13:00:00,42.41,42.52,42.4,42.4,25762.0,38.8428,38.9435,38.8336,38.8336,25762.0
2020-11-11 13:30:00,42.38,42.51,42.35,42.48,37802.0,38.8153,38.9343,38.7878,38.9069,37802.0
2020-11-11 14:00:00,42.49,42.52,42.32,42.35,55252.0,38.916,38.9435,38.7603,38.7878,55252.0
2020-11-11 14:30:00,42.34,42.39,42.25,42.34,53802.0,38.7786,38.8244,38.6962,38.7786,53802.0
2020-11-11 15:00:00,42.33,42.54,42.3,42.3,51032.0,38.7695,38.9618,38.742,38.742,51032.0
2020-11-11 15:30:00,42.27,42.54,42.25,42.42,282725.0,38.7145,38.9618,38.6962,38.8519,282725.0
2020-11-12 09:30:00,42.24,42.46,41.92,42.22,38400.0,38.687,38.8885,38.394,38.6687,38400.0
2020-11-12 10:00:00,42.17,42.48,42.12,42.36,31139.0,38.6229,38.9069,38.5771,38.797,31139.0
2020-11-12 10:30:00,42.36,42.42,42.17,42.26,22406.0,38.797,38.8519,38.6229,38.7054,22406.0
2020-11-12 11:00:00,42.24,42.34,42.07,42.26,27016.0,38.687,38.7786,38.5313,38.7054,27016.0
2020-11-12 11:30:00,42.26,42.35,41.99,42.07,35750.0,38.7054,38.7878,38.4581,38.5313,35750.0
2020-11-12 12:00:00,42.04,42.3,42.04,42.13,14276.0,38.5039,38.742,38.5039,38.5863,14276.0
2020-11-12 12:30:00,42.13,42.13,41.89,41.97,16212.0,38.5863,38.5863,38.3665,38.4398,16212.0
2020-11-12 13:00:00,41.96,41.99,41.74,41.83,19590.0,38.4306,38.4581,38.2291,38.3115,19590.0
2020-11-12 13:30:00,41.85,42.03,41.82,42.02,15855.0,38.3299,38.4947,38.3024,38.4856,15855.0
2020-11-12 14:00:00,42.01,42.04,41.85,41.86,15150.0,38.4764,38.5039,38.3299,38.339,15150.0
2020-11-12 14:30:00,41.86,41.96,41.59,41.59,23581.0,38.339,38.4306,38.0917,38.0917,23581.0
2020-11-12 15:00:00,41.6,41.73,41.48,41.68,31422.0,38.1009,38.2199,37.991,38.1742,31422.0
2020-11-12 15:30:00,41.66,42.03,41.64,42.01,82903.0,38.1558,38.4947,38.1375,38.4764,82903.0
2020-11-13 09:30:00,42.5,43.38,42.44,43.3,42198.0,38.9252,39.7312,38.8702,39.6579,42198.0
2020-11-13 10:00:00,43.4,43.4,42.92,43.06,41524.0,39.7495,39.7495,39.3099,39.4381,41524.0
2020-11-13 10:30:00,43.02,43.07,42.7,42.75,19638.0,39.4014,39.4472,39.1084,39.1542,19638.0
2020-11-13 11:00:00,42.75,42.94,42.74,42.89,20563.0,39.1542,39.3282,39.145,39.2824,20563.0
2020-11-13 11:30:00,42.86,42.95,42.8,42.86,17194.0,39.2549,39.3373,39.1999,39.2549,17194.0
2020-11-13 12:00:00,42.85,42.96,42.83,42.88,12410.0,39.2457,39.3465,39.2274,39.2732,12410.0
2020-11-13 12:30:00,42.88,42.91,42.7,42.8,14481.0,39.2732,39.3007,39.1084,39.1999,14481.0
2020-11-13 13:00:00,42.82,42.96,42.77,42.86,13551.0,39.2183,39.3465,39.1725,39.2549,13551.0
2020-11-13 13:30:00,42.88,43.0,42.85,42.96,16745.0,39.2732,39.3831,39.2457,39.3465,16745.0
2020-11-13 14:00:00,42.97,43.1,42.94,43.01,21743.0,39.3556,39.4747,39.3282,39.3923,21743.0
2020-11-13 14:30:00,43.06,43.16,43.03,43.11,27280.0,39.4381,39.5297,39.4106,39.4839,27280.0
2020-11-13 15:00:00,43.11,43.14,42.98,43.01,33597.0,39.4839,39.5113,39.3648,39.3923,33597.0
2020-11-13 15:30:00,43.01,43.16,42.99,43.1,100637.0,39.3923,39.5297,39.374,39.4747,100637.0
2020-11-16 09:30:00,44.0,44.27,43.44,43.73,57194.0,40.299,40.5463,39.7861,40.0517,57194.0
2020-11-16 10:00:00,43.72,44.09,43.65,44.01,36277.0,40.0426,40.3814,39.9785,40.3082,36277.0
2020-11-16 10:30:00,44.02,44.4,43.99,44.34,40481.0,40.3173,40.6654,40.2899,40.6104,40481.0
2020-11-16 11:00:00,44.31,44.49,44.25,44.43,27707.0,40.5829,40.7478,40.528,40.6928,27707.0
2020-11-16 11:30:00,44.46,44.59,44.4,44.45,34340.0,40.7203,40.8394,40.6654,40.7112,34340.0
2020-11-16 12:00:00,44.43,44.58,44.41,44.43,21030.0,40.6928,40.8302,40.6745,40.6928,21030.0
2020-11-16 12:30:00,44.43,44.52,44.41,44.47,21611.0,40.6928,40.7753,40.6745,40.7295,21611.0
2020-11-16 13:00:00,44.46,44.5,44.34,44.41,22412.0,40.7203,40.757,40.6104,40.6745,22412.0
2020-11-16 13:30:00,44.4,44.46,44.24,44.24,45150.0,40.6654,40.7203,40.5188,40.5188,45150.0
2020-11-16 14:00:00,44.24,44.3,44.15,44.26,40810.0,40.5188,40.5738,40.4364,40.5371,40810.0
2020-11-16 14:30:00,44.26,44.36,44.23,44.32,35869.0,40.5371,40.6287,40.5097,40.5921,35869.0
2020-11-16 15:00:00,44.3,44.31,44.18,44.25,51098.0,40.5738,40.5829,40.4639,40.528,51098.0
2020-11-16 15:30:00,44.25,44.45,44.2,44.43,174495.0,40.528,40.7112,40.4822,40.6928,174495.0
2020-11-17 09:30:00,43.9,44.01,43.6,43.62,30416.0,40.2074,40.3082,39.9327,39.951,30416.0
2020-11-17 10:00:00,43.62,43.87,43.58,43.75,18282.0,39.951,40.1799,39.9143,40.07,18282.0
2020-11-17 10:30:00,43.79,44.1,43.74,44.07,33020.0,40.1067,40.3906,40.0609,40.3631,33020.0
2020-11-17 11:00:00,44.07,44.49,44.05,44.46,71021.0,40.3631,40.7478,40.3448,40.7203,71021.0
2020-11-17 11:30:00,44.42,44.53,44.38,44.44,33460.0,40.6837,40.7844,40.647,40.702,33460.0
2020-11-17 12:00:00,44.48,44.6,44.42,44.5,92551.0,40.7386,40.8485,40.6837,40.757,92551.0
2020-11-17 12:30:00,44.5,44.62,44.41,44.59,40597.0,40.757,40.8669,40.6745,40.8394,40597.0
2020-11-17 13:00:00,44.6,44.66,44.3,44.33,24946.0,40.8485,40.9035,40.5738,40.6013,24946.0
2020-11-17 13:30:00,44.32,44.54,44.2,44.45,199091.0,40.5921,40.7936,40.4822,40.7112,199091.0
2020-11-17 14:00:00,44.45,44.81,44.44,44.7,33223.0,40.7112,41.0409,40.702,40.9401,33223.0
2020-11-17 14:30:00,44.7,44.77,44.63,44.71,31086.0,40.9401,41.0042,40.876,40.9493,31086.0
2020-11-17 15:00:00,44.72,44.74,44.44,44.45,41963.0,40.9584,40.9768,40.702,40.7112,41963.0
2020-11-17 15:30:00,44.45,44.69,44.45,44.64,249405.0,40.7112,40.931,40.7112,40.8852,249405.0
2020-11-18 09:30:00,44.69,44.9,44.17,44.67,67367.0,40.931,41.1233,40.4547,40.9127,67367.0
2020-11-18 10:00:00,44.72,44.85,44.46,44.56,26438.0,40.9584,41.0775,40.7203,40.8119,26438.0
2020-11-18 10:30:00,44.55,44.61,44.2,44.23,41968.0,40.8027,40.8577,40.4822,40.5097,41968.0
2020-11-18 11:00:00,44.21,44.48,44.16,44.48,43390.0,40.4913,40.7386,40.4456,40.7386,43390.0
2020-11-18 11:30:00,44.46,44.56,44.35,44.42,26427.0,40.7203,40.8119,40.6196,40.6837,26427.0
2020-11-18 12:00:00,44.42,44.52,44.39,44.43,23557.0,40.6837,40.7753,40.6562,40.6928,23557.0
2020-11-18 12:30:00,44.42,44.58,44.38,44.51,53486.0,40.6837,40.8302,40.647,40.7661,53486.0
2020-11-18 13:00:00,44.51,44.63,44.49,44.55,22132.0,40.7661,40.876,40.7478,40.8027,22132.0
2020-11-18 13:30:00,44.53,44.65,44.5,44.58,18569.0,40.7844,40.8943,40.757,40.8302,18569.0
2020-11-18 14:00:00,44.59,44.74,44.48,44.5,22522.0,40.8394,40.9768,40.7386,40.757,22522.0
2020-11-18 14:30:00,44.5,44.68,44.46,44.6,27217.0,40.757,40.9218,40.7203,40.8485,27217.0
2020-11-18 15:00:00,44.61,44.65,44.44,44.48,36869.0,40.8577,40.8943,40.702,40.7386,36869.0
2020-11-18 15:30:00,44.48,44.5,44.14,44.17,154243.0,40.7386,40.757,40.4272,40.4547,154243.0
2020-11-19 09:30:00,44.08,44.7,43.92,44.44,36763.0,40.3723,40.9401,40.2257,40.702,36763.0
2020-11-19 10:00:00,44.45,44.58,44.03,44.13,51917.0,40.7112,40.8302,40.3265,40.4181,51917.0
2020-11-19 10:30:00,44.14,44.4,44.13,44.21,40561.0,40.4272,40.6654,40.4181,40.4913,40561.0
2020-11-19 11:00:00,44.21,44.28,44.16,44.16,25182.0,40.4913,40.5555,40.4456,40.4456,25182.0
2020-11-19 11:30:00,44.16,44.17,43.9,44.11,42933.0,40.4456,40.4547,40.2074,40.3998,42933.0
2020-11-19 12:00:00,44.08,44.19,44.03,44.13,20400.0,40.3723,40.473,40.3265,40.4181,20400.0
2020-11-19 12:30:00,44.11,44.26,44.11,44.23,34476.0,40.3998,40.5371,40.3998,40.5097,34476.0
2020-11-19 13:00:00,44.24,44.52,44.24,44.52,50451.0,40.5188,40.7753,40.5188,40.7753,50451.0
2020-11-19 13:30:00,44.51,44.55,44.32,44.37,22911.0,40.7661,40.8027,40.5921,40.6379,22911.0
2020-11-19 14:00:00,44.39,44.53,44.37,44.52,24030.0,40.6562,40.7844,40.6379,40.7753,24030.0
2020-11-19 14:30:00,44.51,44.87,44.51,44.64,49130.0,40.7661,41.0958,40.7661,40.8852,49130.0
2020-11-19 15:00:00,44.64,44.87,44.63,44.67,67099.0,40.8852,41.0958,40.876,40.9127,67099.0
2020-11-19 15:30:00,44.68,44.87,44.64,44.81,183874.0,40.9218,41.0958,40.8852,41.0409,183874.0
2020-11-20 09:30:00,44.88,45.59,44.88,45.04,154088.0,41.105,41.7553,41.105,41.2515,154088.0
2020-11-20 10:00:00,45.06,45.28,44.59,44.73,159915.0,41.2699,41.4713,40.8394,40.9676,159915.0
2020-11-20 10:30:00,44.73,44.89,44.66,44.84,55397.0,40.9676,41.1141,40.9035,41.0684,55397.0
2020-11-20 11:00:00,44.81,44.9,44.7,44.87,87785.0,41.0409,41.1233,40.9401,41.0958,87785.0
2020-11-20 11:30:00,44.82,45.01,44.75,44.87,25569.0,41.05,41.2241,40.9859,41.0958,25569.0
2020-11-20 12:00:00,44.9,45.2,44.81,45.04,64686.0,41.1233,41.3981,41.0409,41.2515,64686.0
2020-11-20 12:30:00,45.01,45.18,44.97,45.13,60083.0,41.2241,41.3798,41.1874,41.334,60083.0
2020-11-20 13:00:00,45.13,45.23,44.94,45.05,51342.0,41.334,41.4256,41.1599,41.2607,51342.0
2020-11-20 13:30:00,45.05,45.16,45.04,45.13,41511.0,41.2607,41.3614,41.2515,41.334,41511.0
2020-11-20 14:00:00,45.12,45.31,45.09,45.25,57483.0,41.3248,41.4988,41.2973,41.4439,57483.0
2020-11-20 14:30:00,45.25,45.32,45.06,45.2,49790.0,41.4439,41.508,41.2699,41.3981,49790.0
2020-11-20 15:00:00,45.19,45.31,44.99,45.28,123536.0,41.3889,41.4988,41.2057,41.4713,123536.0
2020-11-20 15:30:00,45.28,45.48,45.16,45.2,510283.0,41.4713,41.6545,41.3614,41.3981,510283.0
2020-11-23 09:30:00,45.67,45.93,45.41,45.8,81288.0,41.8285,42.0667,41.5904,41.9476,81288.0
2020-11-23 10:00:00,45.8,45.9,45.12,45.14,79183.0,41.9476,42.0392,41.3248,41.3431,79183.0
2020-11-23 10:30:00,45.16,45.2,44.87,44.99,105776.0,41.3614,41.3981,41.0958,41.2057,105776.0
2020-11-23 11:00:00,44.98,45.0,44.75,44.93,58375.0,41.1966,41.2149,40.9859,41.1508,58375.0
2020-11-23 11:30:00,44.9,44.91,44.53,44.7,56182.0,41.1233,41.1325,40.7844,40.9401,56182.0
2020-11-23 12:00:00,44.68,44.79,44.64,44.65,32106.0,40.9218,41.0226,40.8852,40.8943,32106.0
2020-11-23 12:30:00,44.65,44.88,44.62,44.86,20609.0,40.8943,41.105,40.8669,41.0867,20609.0
2020-11-23 13:00:00,44.84,44.91,44.74,44.76,27566.0,41.0684,41.1325,40.9768,40.9951,27566.0
2020-11-23 13:30:00,44.76,44.87,44.75,44.86,23705.0,40.9951,41.0958,40.9859,41.0867,23705.0
2020-11-23 14:00:00,44.87,44.91,44.63,44.64,35484.0,41.0958,41.1325,40.876,40.8852,35484.0
2020-11-23 14:30:00,44.64,44.88,44.63,44.88,26030.0,40.8852,41.105,40.876,41.105,26030.0
2020-11-23 15:00:00,44.81,45.06,44.81,44.87,48406.0,41.0409,41.2699,41.0409,41.0958,48406.0
2020-11-23 15:30:00,44.9,44.94,44.64,44.69,126660.0,41.1233,41.1599,40.8852,40.931,126660.0
2020-11-24 09:30:00,45.11,45.67,44.99,45.67,51132.0,41.3156,41.8285,41.2057,41.8285,51132.0
2020-11-24 10:00:00,45.69,45.78,45.48,45.51,57021.0,41.8469,41.9293,41.6545,41.682,57021.0
2020-11-24 10:30:00,45.49,45.51,45.16,45.2,91425.0,41.6637,41.682,41.3614,41.3981,91425.0
2020-11-24 11:00:00,45.21,45.55,45.18,45.55,78730.0,41.4072,41.7186,41.3798,41.7186,78730.0
2020-11-24 11:30:00,45.55,45.56,45.29,45.51,79407.0,41.7186,41.7278,41.4805,41.682,79407.0
2020-11-24 12:00:00,45.5,45.52,45.14,45.21,40699.0,41.6728,41.6912,41.3431,41.4072,40699.0
2020-11-24 12:30:00,45.21,45.45,45.16,45.38,44019.0,41.4072,41.627,41.3614,41.5629,44019.0
2020-11-24 13:00:00,45.4,45.56,45.36,45.44,66505.0,41.5813,41.7278,41.5446,41.6179,66505.0
2020-11-24 13:30:00,45.44,45.79,45.44,45.71,63261.0,41.6179,41.9384,41.6179,41.8652,63261.0
2020-11-24 14:00:00,45.65,45.71,45.48,45.53,43792.0,41.8102,41.8652,41.6545,41.7003,43792.0
2020-11-24 14:30:00,45.51,45.73,45.45,45.68,46194.0,41.682,41.8835,41.627,41.8377,46194.0
2020-11-24 15:00:00,45.71,45.86,45.61,45.84,73780.0,41.8652,42.0026,41.7736,41.9842,73780.0
2020-11-24 15:30:00,45.85,46.08,45.76,45.96,216325.0,41.9934,42.2041,41.911,42.0941,216325.0
2020-11-25 09:30:00,45.52,45.52,44.72,45.0,67007.0,41.6912,41.6912,40.9584,41.2149,67007.0
2020-11-25 10:00:00,44.97,45.49,44.97,45.42,28510.0,41.1874,41.6637,41.1874,41.5996,28510.0
2020-11-25 10:30:00,45.36,45.41,45.1,45.15,34470.0,41.5446,41.5904,41.3065,41.3523,34470.0
2020-11-25 11:00:00,45.17,45.54,45.1,45.54,22360.0,41.3706,41.7095,41.3065,41.7095,22360.0
2020-11-25 11:30:00,45.51,45.79,45.49,45.76,16371.0,41.682,41.9384,41.6637,41.911,16371.0
2020-11-25 12:00:00,45.74,45.87,45.6,45.71,17931.0,41.8927,42.0117,41.7644,41.8652,17931.0
2020-11-25 12:30:00,45.69,45.82,45.69,45.78,16221.0,41.8469,41.9659,41.8469,41.9293,16221.0
2020-11-25 13:00:00,45.78,45.82,45.62,45.69,18101.0,41.9293,41.9659,41.7827,41.8469,18101.0
2020-11-25 13:30:00,45.68,45.7,45.57,45.62,15421.0,41.8377,41.856,41.737,41.7827,15421.0
2020-11-25 14:00:00,45.61,45.7,45.55,45.57,12258.0,41.7736,41.856,41.7186,41.737,12258.0
2020-11-25 14:30:00,45.56,45.58,45.51,45.57,14939.0,41.7278,41.7461,41.682,41.737,14939.0
2020-11-25 15:00:00,45.55,45.67,45.49,45.54,32233.0,41.7186,41.8285,41.6637,41.7095,32233.0
2020-11-25 15:30:00,45.54,45.54,45.21,45.22,163499.0,41.7095,41.7095,41.4072,41.4164,163499.0
2020-11-27 09:30:00,45.21,45.37,45.02,45.16,37678.0,41.4072,41.5538,41.2332,41.3614,37678.0
2020-11-27 10:00:00,45.12,45.19,44.85,45.11,68197.0,41.3248,41.3889,41.0775,41.3156,68197.0
2020-11-27 10:30:00,45.07,45.12,44.91,44.91,19792.0,41.279,41.3248,41.1325,41.1325,19792.0
2020-11-27 11:00:00,44.94,44.98,44.91,44.94,26870.0,41.1599,41.1966,41.1325,41.1599,26870.0
2020-11-27 11:30:00,44.94,45.08,44.81,44.81,43238.0,41.1599,41.2882,41.0409,41.0409,43238.0
2020-11-27 12:00:00,44.81,44.86,44.5,44.63,30967.0,41.0409,41.0867,40.757,40.876,30967.0
2020-11-27 12:30:00,44.62,44.66,44.5,44.5,66782.0,40.8669,40.9035,40.757,40.757,66782.0
2020-11-30 09:30:00,44.3,44.61,44.3,44.5,35533.0,40.5738,40.8577,40.5738,40.757,35533.0
2020-11-30 10:00:00,44.45,44.66,44.36,44.49,37389.0,40.7112,40.9035,40.6287,40.7478,37389.0
2020-11-30 10:30:00,44.52,45.03,44.45,44.97,95419.0,40.7753,41.2424,40.7112,41.1874,95419.0
2020-11-30 11:00:00,44.97,45.04,44.84,44.86,24485.0,41.1874,41.2515,41.0684,41.0867,24485.0
2020-11-30 11:30:00,44.84,44.86,44.69,44.73,26037.0,41.0684,41.0867,40.931,40.9676,26037.0
2020-11-30 12:00:00,44.71,44.8,44.66,44.79,23975.0,40.9493,41.0317,40.9035,41.0226,23975.0
2020-11-30 12:30:00,44.79,44.93,44.71,44.88,53810.0,41.0226,41.1508,40.9493,41.105,53810.0
2020-11-30 13:00:00,44.89,44.9,44.75,44.8,41078.0,41.1141,41.1233,40.9859,41.0317,41078.0
2020-11-30 13:30:00,44.8,44.8,44.6,44.64,83954.0,41.0317,41.0317,40.8485,40.8852,83954.0
2020-11-30 14:00:00,44.65,44.72,44.52,44.71,41310.0,40.8943,40.9584,40.7753,40.9493,41310.0
2020-11-30 14:30:00,44.7,44.8,44.54,44.8,40457.0,40.9401,41.0317,40.7936,41.0317,40457.0
2020-11-30 15:00:00,44.8,45.03,44.72,44.93,86640.0,41.0317,41.2424,40.9584,41.1508,86640.0
2020-11-30 15:30:00,44.94,45.13,44.83,45.05,444134.0,41.1599,41.334,41.0592,41.2607,444134.0
2020-12-01 09:30:00,45.43,46.0,45.06,45.98,64659.0,41.6087,42.1308,41.2699,42.1125,64659.0
2020-12-01 10:00:00,45.96,45.96,45.67,45.89,32223.0,42.0941,42.0941,41.8285,42.03,32223.0
2020-12-01 10:30:00,45.87,45.92,45.5,45.73,131369.0,42.0117,42.0575,41.6728,41.8835,131369.0
2020-12-01 11:00:00,45.73,45.77,45.65,45.65,41068.0,41.8835,41.9201,41.8102,41.8102,41068.0
2020-12-01 11:30:00,45.69,45.76,45.61,45.71,17773.0,41.8469,41.911,41.7736,41.8652,17773.0
2020-12-01 12:00:00,45.66,45.69,45.5,45.58,16380.0,41.8194,41.8469,41.6728,41.7461,16380.0
2020-12-01 12:30:00,45.58,45.75,45.56,45.72,39120.0,41.7461,41.9018,41.7278,41.8743,39120.0
2020-12-01 13:00:00,45.72,45.89,45.69,45.89,46393.0,41.8743,42.03,41.8469,42.03,46393.0
2020-12-01 13:30:00,45.9,46.15,45.89,46.15,58301.0,42.0392,42.2682,42.03,42.2682,58301.0
2020-12-01 14:00:00,46.14,46.18,46.03,46.08,40184.0,42.259,42.2956,42.1583,42.2041,40184.0
2020-12-01 14:30:00,46.06,46.23,46.02,46.07,34863.0,42.1857,42.3414,42.1491,42.1949,34863.0
2020-12-01 15:00:00,46.07,46.07,45.87,45.96,23735.0,42.1949,42.1949,42.0117,42.0941,23735.0
2020-12-01 15:30:00,45.97,46.17,45.88,46.11,169541.0,42.1033,42.2865,42.0209,42.2315,169541.0
2020-12-02 09:30:00,45.93,45.98,45.76,45.83,25605.0,42.0667,42.1125,41.911,41.9751,25605.0
2020-12-02 10:00:00,45.87,45.9,45.44,45.66,35130.0,42.0117,42.0392,41.6179,41.8194,35130.0
2020-12-02 10:30:00,45.66,45.91,45.62,45.84,72948.0,41.8194,42.0484,41.7827,41.9842,72948.0
2020-12-02 11:00:00,45.84,45.88,45.66,45.71,25930.0,41.9842,42.0209,41.8194,41.8652,25930.0
2020-12-02 11:30:00,45.72,45.76,45.58,45.67,70185.0,41.8743,41.911,41.7461,41.8285,70185.0
2020-12-02 12:00:00,45.68,45.77,45.49,45.53,28125.0,41.8377,41.9201,41.6637,41.7003,28125.0
2020-12-02 12:30:00,45.51,45.54,45.32,45.32,21352.0,41.682,41.7095,41.508,41.508,21352.0
2020-12-02 13:00:00,45.37,45.44,45.25,45.27,25792.0,41.5538,41.6179,41.4439,41.4622,25792.0
2020-12-02 13:30:00,45.28,45.43,45.23,45.37,29034.0,41.4713,41.6087,41.4256,41.5538,29034.0
2020-12-02 14:00:00,45.38,45.54,45.34,45.52,34819.0,41.5629,41.7095,41.5263,41.6912,34819.0
2020-12-02 14:30:00,45.53,45.7,45.51,45.66,34790.0,41.7003,41.856,41.682,41.8194,34790.0
2020-12-02 15:00:00,45.67,45.68,45.5,45.58,49828.0,41.8285,41.8377,41.6728,41.7461,49828.0
2020-12-02 15:30:00,45.58,45.68,45.47,45.64,169370.0,41.7461,41.8377,41.6454,41.8011,169370.0
2020-12-03 09:30:00,45.53,45.69,45.33,45.45,22158.0,41.8493,41.9963,41.6654,41.7757,22158.0
2020-12-03 10:00:00,45.44,45.92,45.44,45.73,23447.0,41.7666,42.2078,41.7666,42.0331,23447.0
2020-12-03 10:30:00,45.73,46.01,45.65,45.99,30406.0,42.0331,42.2905,41.9596,42.2721,30406.0
2020-12-03 11:00:00,46.01,46.08,45.56,45.63,55621.0,42.2905,42.3548,41.8769,41.9412,55621.0
2020-12-03 11:30:00,45.63,45.77,45.58,45.64,29957.0,41.9412,42.0699,41.8952,41.9504,29957.0
2020-12-03 12:00:00,45.64,45.7,45.51,45.62,32635.0,41.9504,42.0055,41.8309,41.932,32635.0
2020-12-03 12:30:00,45.63,45.71,45.52,45.58,17158.0,41.9412,42.0147,41.8401,41.8952,17158.0
2020-12-03 13:00:00,45.59,45.64,45.37,45.45,21639.0,41.9044,41.9504,41.7022,41.7757,21639.0
2020-12-03 13:30:00,45.44,45.47,45.16,45.22,20709.0,41.7666,41.7941,41.5092,41.5643,20709.0
2020-12-03 14:00:00,45.23,45.28,45.06,45.08,31411.0,41.5735,41.6195,41.4173,41.4357,31411.0
2020-12-03 14:30:00,45.09,45.23,45.08,45.2,26806.0,41.4449,41.5735,41.4357,41.546,26806.0
2020-12-03 15:00:00,45.19,45.27,45.1,45.23,49694.0,41.5368,41.6103,41.454,41.5735,49694.0
2020-12-03 15:30:00,45.24,45.25,44.69,44.79,168197.0,41.5827,41.5919,41.0772,41.1691,168197.0
2020-12-04 09:30:00,44.92,45.41,44.92,45.1,17787.0,41.2886,41.739,41.2886,41.454,17787.0
2020-12-04 10:00:00,45.07,45.48,45.03,45.47,17034.0,41.4265,41.8033,41.3897,41.7941,17034.0
2020-12-04 10:30:00,45.47,45.57,45.32,45.47,24529.0,41.7941,41.886,41.6563,41.7941,24529.0
2020-12-04 11:00:00,45.47,45.69,45.44,45.59,41399.0,41.7941,41.9963,41.7666,41.9044,41399.0
2020-12-04 11:30:00,45.6,45.75,45.56,45.69,10027.0,41.9136,42.0515,41.8769,41.9963,10027.0
2020-12-04 12:00:00,45.72,45.89,45.72,45.77,30150.0,42.0239,42.1802,42.0239,42.0699,30150.0
2020-12-04 12:30:00,45.8,45.86,45.72,45.74,11108.0,42.0975,42.1526,42.0239,42.0423,11108.0
2020-12-04 13:00:00,45.73,45.73,45.58,45.65,17189.0,42.0331,42.0331,41.8952,41.9596,17189.0
2020-12-04 13:30:00,45.65,45.72,45.59,45.61,15118.0,41.9596,42.0239,41.9044,41.9228,15118.0
2020-12-04 14:00:00,45.61,45.75,45.57,45.67,13911.0,41.9228,42.0515,41.886,41.978,13911.0
2020-12-04 14:30:00,45.66,45.8,45.65,45.78,14804.0,41.9688,42.0975,41.9596,42.0791,14804.0
2020-12-04 15:00:00,45.77,45.84,45.73,45.74,17886.0,42.0699,42.1342,42.0331,42.0423,17886.0
2020-12-04 15:30:00,45.74,45.96,45.69,45.93,130985.0,42.0423,42.2445,41.9963,42.2169,130985.0
2020-12-07 09:30:00,45.57,45.57,45.06,45.22,20544.0,41.886,41.886,41.4173,41.5643,20544.0
2020-12-07 10:00:00,45.17,45.72,45.16,45.68,34757.0,41.5184,42.0239,41.5092,41.9872,34757.0
2020-12-07 10:30:00,45.64,45.72,45.38,45.44,18781.0,41.9504,42.0239,41.7114,41.7666,18781.0
2020-12-07 11:00:00,45.46,45.52,45.33,45.37,31650.0,41.7849,41.8401,41.6654,41.7022,31650.0
2020-12-07 11:30:00,45.34,45.41,45.27,45.35,29305.0,41.6746,41.739,41.6103,41.6838,29305.0
2020-12-07 12:00:00,45.35,45.42,45.23,45.27,35594.0,41.6838,41.7482,41.5735,41.6103,35594.0
2020-12-07 12:30:00,45.28,45.34,45.23,45.28,27777.0,41.6195,41.6746,41.5735,41.6195,27777.0
2020-12-07 13:00:00,45.28,45.29,44.89,44.92,17830.0,41.6195,41.6287,41.261,41.2886,17830.0
2020-12-07 13:30:00,44.9,45.27,44.9,45.25,63063.0,41.2702,41.6103,41.2702,41.5919,63063.0
2020-12-07 14:00:00,45.27,45.28,45.09,45.09,31177.0,41.6103,41.6195,41.4449,41.4449,31177.0
2020-12-07 14:30:00,45.08,45.18,45.0,45.0,25663.0,41.4357,41.5276,41.3621,41.3621,25663.0
2020-12-07 15:00:00,45.0,45.18,44.97,45.11,41942.0,41.3621,41.5276,41.3346,41.4632,41942.0
2020-12-07 15:30:00,45.11,45.11,44.76,44.87,229315.0,41.4632,41.4632,41.1415,41.2426,229315.0
2020-12-08 09:30:00,44.52,45.09,44.52,45.07,42669.0,40.9209,41.4449,40.9209,41.4265,42669.0
2020-12-08 10:00:00,45.08,45.23,44.93,45.09,30893.0,41.4357,41.5735,41.2978,41.4449,30893.0
2020-12-08 10:30:00,45.16,45.22,44.92,44.94,12222.0,41.5092,41.5643,41.2886,41.307,12222.0
2020-12-08 11:00:00,44.95,45.13,44.95,44.96,16500.0,41.3162,41.4816,41.3162,41.3254,16500.0
2020-12-08 11:30:00,44.96,45.05,44.9,44.96,21954.0,41.3254,41.4081,41.2702,41.3254,21954.0
2020-12-08 12:00:00,44.96,45.08,44.91,45.03,23158.0,41.3254,41.4357,41.2794,41.3897,23158.0
2020-12-08 12:30:00,45.04,45.09,44.97,44.98,23046.0,41.3989,41.4449,41.3346,41.3437,23046.0
2020-12-08 13:00:00,44.99,45.02,44.91,44.99,25046.0,41.3529,41.3805,41.2794,41.3529,25046.0
2020-12-08 13:30:00,45.0,45.04,44.92,44.95,23859.0,41.3621,41.3989,41.2886,41.3162,23859.0
2020-12-08 14:00:00,44.95,44.95,44.75,44.75,46562.0,41.3162,41.3162,41.1323,41.1323,46562.0
2020-12-08 14:30:00,44.75,44.77,44.6,44.66,58750.0,41.1323,41.1507,40.9945,41.0496,58750.0
2020-12-08 15:00:00,44.66,44.69,44.56,44.65,45485.0,41.0496,41.0772,40.9577,41.0404,45485.0
2020-12-08 15:30:00,44.66,44.76,44.64,44.67,160887.0,41.0496,41.1415,41.0312,41.0588,160887.0
2020-12-09 09:30:00,44.9,45.33,44.9,45.31,32318.0,41.2702,41.6654,41.2702,41.6471,32318.0
2020-12-09 10:00:00,45.31,45.62,45.22,45.5,33845.0,41.6471,41.932,41.5643,41.8217,33845.0
2020-12-09 10:30:00,45.49,45.56,45.4,45.5,42192.0,41.8125,41.8769,41.7298,41.8217,42192.0
2020-12-09 11:00:00,45.48,45.51,45.37,45.44,43035.0,41.8033,41.8309,41.7022,41.7666,43035.0
2020-12-09 11:30:00,45.47,45.51,45.38,45.44,47713.0,41.7941,41.8309,41.7114,41.7666,47713.0
2020-12-09 12:00:00,45.44,45.47,45.38,45.43,37858.0,41.7666,41.7941,41.7114,41.7574,37858.0
2020-12-09 12:30:00,45.41,45.55,45.41,45.48,27215.0,41.739,41.8677,41.739,41.8033,27215.0
2020-12-09 13:00:00,45.46,45.49,45.4,45.43,52993.0,41.7849,41.8125,41.7298,41.7574,52993.0
2020-12-09 13:30:00,45.41,45.47,45.39,45.44,130983.0,41.739,41.7941,41.7206,41.7666,130983.0
2020-12-09 14:00:00,45.46,45.84,45.43,45.79,34635.0,41.7849,42.1342,41.7574,42.0883,34635.0
2020-12-09 14:30:00,45.81,45.86,45.68,45.84,28207.0,42.1066,42.1526,41.9872,42.1342,28207.0
2020-12-09 15:00:00,45.81,45.89,45.79,45.89,52970.0,42.1066,42.1802,42.0883,42.1802,52970.0
2020-12-09 15:30:00,45.88,45.99,45.84,45.86,161045.0,42.171,42.2721,42.1342,42.1526,161045.0
2020-12-10 09:30:00,45.53,45.64,45.25,45.28,25435.0,41.8493,41.9504,41.5919,41.6195,25435.0
2020-12-10 10:00:00,45.24,45.34,45.2,45.25,33068.0,41.5827,41.6746,41.546,41.5919,33068.0
2020-12-10 10:30:00,45.23,45.42,45.2,45.35,36762.0,41.5735,41.7482,41.546,41.6838,36762.0
2020-12-10 11:00:00,45.34,45.35,45.17,45.26,32140.0,41.6746,41.6838,41.5184,41.6011,32140.0
2020-12-10 11:30:00,45.23,45.3,45.22,45.28,21598.0,41.5735,41.6379,41.5643,41.6195,21598.0
2020-12-10 12:00:00,45.26,45.37,45.24,45.35,20979.0,41.6011,41.7022,41.5827,41.6838,20979.0
2020-12-10 12:30:00,45.35,45.61,45.35,45.59,18393.0,41.6838,41.9228,41.6838,41.9044,18393.0
2020-12-10 13:00:00,45.56,45.64,45.51,45.61,17761.0,41.8769,41.9504,41.8309,41.9228,17761.0
2020-12-10 13:30:00,45.61,45.78,45.57,45.7,60299.0,41.9228,42.0791,41.886,42.0055,60299.0
2020-12-10 14:00:00,45.7,45.79,45.52,45.54,25663.0,42.0055,42.0883,41.8401,41.8585,25663.0
2020-12-10 14:30:00,45.55,45.66,45.47,45.48,34041.0,41.8677,41.9688,41.7941,41.8033,34041.0
2020-12-10 15:00:00,45.48,45.53,45.42,45.48,54948.0,41.8033,41.8493,41.7482,41.8033,54948.0
2020-12-10 15:30:00,45.48,45.52,45.33,45.4,199247.0,41.8033,41.8401,41.6654,41.7298,199247.0
2020-12-11 09:30:00,44.95,45.34,44.95,45.22,21689.0,41.3162,41.6746,41.3162,41.5643,21689.0
2020-12-11 10:00:00,45.21,45.53,45.17,45.17,30645.0,41.5551,41.8493,41.5184,41.5184,30645.0
2020-12-11 10:30:00,45.17,45.25,44.97,45.09,49961.0,41.5184,41.5919,41.3346,41.4449,49961.0
2020-12-11 11:00:00,45.11,45.12,44.96,45.09,20636.0,41.4632,41.4724,41.3254,41.4449,20636.0
2020-12-11 11:30:00,45.09,45.1,44.92,45.02,27337.0,41.4449,41.454,41.2886,41.3805,27337.0
2020-12-11 12:00:00,45.02,45.15,45.0,45.15,28002.0,41.3805,41.5,41.3621,41.5,28002.0
2020-12-11 12:30:00,45.14,45.18,45.05,45.11,12104.0,41.4908,41.5276,41.4081,41.4632,12104.0
2020-12-11 13:00:00,45.08,45.16,45.04,45.06,14079.0,41.4357,41.5092,41.3989,41.4173,14079.0
2020-12-11 13:30:00,45.03,45.09,44.98,45.09,13407.0,41.3897,41.4449,41.3437,41.4449,13407.0
2020-12-11 14:00:00,45.1,45.1,44.96,45.01,25186.0,41.454,41.454,41.3254,41.3713,25186.0
2020-12-11 14:30:00,45.02,45.09,44.97,44.97,28841.0,41.3805,41.4449,41.3346,41.3346,28841.0
2020-12-11 15:00:00,44.97,45.07,44.95,45.02,31463.0,41.3346,41.4265,41.3162,41.3805,31463.0
2020-12-11 15:30:00,45.03,45.03,44.73,44.77,150217.0,41.3897,41.3897,41.114,41.1507,150217.0
2020-12-14 09:30:00,45.0,45.24,44.51,44.63,28143.0,41.3621,41.5827,40.9117,41.022,28143.0
2020-12-14 10:00:00,44.61,44.71,44.29,44.35,21082.0,41.0037,41.0956,40.7095,40.7647,21082.0
2020-12-14 10:30:00,44.33,44.36,44.0,44.03,33334.0,40.7463,40.7739,40.443,40.4705,33334.0
2020-12-14 11:00:00,44.05,44.39,44.05,44.13,19816.0,40.4889,40.8014,40.4889,40.5625,19816.0
2020-12-14 11:30:00,44.17,44.2,44.07,44.16,15986.0,40.5992,40.6268,40.5073,40.59,15986.0
2020-12-14 12:00:00,44.18,44.26,44.1,44.16,39472.0,40.6084,40.6819,40.5349,40.59,39472.0
2020-12-14 12:30:00,44.18,44.22,44.13,44.18,11071.0,40.6084,40.6452,40.5625,40.6084,11071.0
2020-12-14 13:00:00,44.18,44.25,44.06,44.1,16327.0,40.6084,40.6728,40.4981,40.5349,16327.0
2020-12-14 13:30:00,44.11,44.16,44.08,44.11,14437.0,40.5441,40.59,40.5165,40.5441,14437.0
2020-12-14 14:00:00,44.13,44.17,43.85,43.9,19162.0,40.5625,40.5992,40.3051,40.3511,19162.0
2020-12-14 14:30:00,43.9,44.0,43.83,43.97,17106.0,40.3511,40.443,40.2867,40.4154,17106.0
2020-12-14 15:00:00,43.96,44.07,43.91,44.02,15831.0,40.4062,40.5073,40.3602,40.4614,15831.0
2020-12-14 15:30:00,44.01,44.01,43.68,43.71,105715.0,40.4522,40.4522,40.1488,40.1764,105715.0
2020-12-15 09:30:00,44.27,44.55,44.15,44.34,28386.0,40.6911,40.9485,40.5808,40.7555,28386.0
2020-12-15 10:00:00,44.31,44.52,44.22,44.37,15676.0,40.7279,40.9209,40.6452,40.7831,15676.0
2020-12-15 10:30:00,44.3,44.57,44.3,44.51,39419.0,40.7187,40.9669,40.7187,40.9117,39419.0
2020-12-15 11:00:00,44.51,44.57,44.43,44.54,22394.0,40.9117,40.9669,40.8382,40.9393,22394.0
2020-12-15 11:30:00,44.51,44.56,44.46,44.49,14761.0,40.9117,40.9577,40.8658,40.8934,14761.0
2020-12-15 12:00:00,44.52,44.6,44.45,44.51,56882.0,40.9209,40.9945,40.8566,40.9117,56882.0
2020-12-15 12:30:00,44.52,44.79,44.51,44.78,33204.0,40.9209,41.1691,40.9117,41.1599,33204.0
2020-12-15 13:00:00,44.78,44.9,44.74,44.84,22801.0,41.1599,41.2702,41.1231,41.2151,22801.0
2020-12-15 13:30:00,44.85,44.93,44.78,44.84,20270.0,41.2243,41.2978,41.1599,41.2151,20270.0
2020-12-15 14:00:00,44.85,44.89,44.79,44.81,22615.0,41.2243,41.261,41.1691,41.1875,22615.0
2020-12-15 14:30:00,44.87,44.87,44.65,44.66,17762.0,41.2426,41.2426,41.0404,41.0496,17762.0
2020-12-15 15:00:00,44.65,44.68,44.44,44.44,38418.0,41.0404,41.068,40.8474,40.8474,38418.0
2020-12-15 15:30:00,44.44,44.62,44.38,44.62,95824.0,40.8474,41.0128,40.7922,41.0128,95824.0
2020-12-16 09:30:00,44.59,44.84,44.43,44.54,35155.0,40.9853,41.2151,40.8382,40.9393,35155.0
2020-12-16 10:00:00,44.58,44.64,44.49,44.64,14939.0,40.9761,41.0312,40.8934,41.0312,14939.0
2020-12-16 10:30:00,44.62,44.66,44.37,44.46,17298.0,41.0128,41.0496,40.7831,40.8658,17298.0
2020-12-16 11:00:00,44.48,44.66,44.45,44.6,16127.0,40.8842,41.0496,40.8566,40.9945,16127.0
2020-12-16 11:30:00,44.57,44.63,44.45,44.47,20717.0,40.9669,41.022,40.8566,40.875,20717.0
2020-12-16 12:00:00,44.49,44.51,44.43,44.48,9116.0,40.8934,40.9117,40.8382,40.8842,9116.0
2020-12-16 12:30:00,44.5,44.56,44.5,44.51,7850.0,40.9025,40.9577,40.9025,40.9117,7850.0
2020-12-16 13:00:00,44.5,44.52,44.45,44.5,8061.0,40.9025,40.9209,40.8566,40.9025,8061.0
2020-12-16 13:30:00,44.5,44.53,44.4,44.46,4633.0,40.9025,40.9301,40.8106,40.8658,4633.0
2020-12-16 14:00:00,44.46,44.53,44.39,44.49,11428.0,40.8658,40.9301,40.8014,40.8934,11428.0
2020-12-16 14:30:00,44.46,44.61,44.45,44.61,10932.0,40.8658,41.0037,40.8566,41.0037,10932.0
2020-12-16 15:00:00,44.59,44.64,44.51,44.59,13427.0,40.9853,41.0312,40.9117,40.9853,13427.0
2020-12-16 15:30:00,44.57,44.61,44.36,44.39,57700.0,40.9669,41.0037,40.7739,40.8014,57700.0
2020-12-17 09:30:00,44.66,44.99,44.63,44.72,21518.0,41.0496,41.3529,41.022,41.1048,21518.0
2020-12-17 10:00:00,44.73,45.1,44.72,44.93,18774.0,41.114,41.454,41.1048,41.2978,18774.0
2020-12-17 10:30:00,44.97,44.98,44.72,44.87,20897.0,41.3346,41.3437,41.1048,41.2426,20897.0
2020-12-17 11:00:00,44.92,44.92,44.74,44.76,10587.0,41.2886,41.2886,41.1231,41.1415,10587.0
2020-12-17 11:30:00,44.84,44.88,44.76,44.79,7596.0,41.2151,41.2518,41.1415,41.1691,7596.0
2020-12-17 12:00:00,44.78,44.82,44.63,44.71,17884.0,41.1599,41.1967,41.022,41.0956,17884.0
2020-12-17 12:30:00,44.7,44.74,44.62,44.73,9418.0,41.0864,41.1231,41.0128,41.114,9418.0
2020-12-17 13:00:00,44.77,44.93,44.75,44.88,25632.0,41.1507,41.2978,41.1323,41.2518,25632.0
2020-12-17 13:30:00,44.88,44.9,44.77,44.81,9519.0,41.2518,41.2702,41.1507,41.1875,9519.0
2020-12-17 14:00:00,44.79,44.88,44.77,44.8,10925.0,41.1691,41.2518,41.1507,41.1783,10925.0
2020-12-17 14:30:00,44.8,44.83,44.73,44.75,14050.0,41.1783,41.2059,41.114,41.1323,14050.0
2020-12-17 15:00:00,44.75,44.78,44.65,44.77,19198.0,41.1323,41.1599,41.0404,41.1507,19198.0
2020-12-17 15:30:00,44.76,44.87,44.67,44.82,152586.0,41.1415,41.2426,41.0588,41.1967,152586.0
2020-12-18 09:30:00,44.69,44.88,44.54,44.84,125067.0,41.0772,41.2518,40.9393,41.2151,125067.0
2020-12-18 10:00:00,44.85,44.92,44.72,44.75,12347.0,41.2243,41.2886,41.1048,41.1323,12347.0
2020-12-18 10:30:00,44.78,44.82,44.64,44.78,11572.0,41.1599,41.1967,41.0312,41.1599,11572.0
2020-12-18 11:00:00,44.78,44.79,44.62,44.75,14271.0,41.1599,41.1691,41.0128,41.1323,14271.0
2020-12-18 11:30:00,44.74,44.76,44.65,44.74,10077.0,41.1231,41.1415,41.0404,41.1231,10077.0
2020-12-18 12:00:00,44.73,44.97,44.72,44.97,9191.0,41.114,41.3346,41.1048,41.3346,9191.0
2020-12-18 12:30:00,44.95,45.08,44.94,45.02,12287.0,41.3162,41.4357,41.307,41.3805,12287.0
2020-12-18 13:00:00,45.02,45.02,44.89,44.96,10854.0,41.3805,41.3805,41.261,41.3254,10854.0
2020-12-18 13:30:00,44.95,44.96,44.88,44.91,11807.0,41.3162,41.3254,41.2518,41.2794,11807.0
2020-12-18 14:00:00,44.89,45.01,44.76,45.01,32042.0,41.261,41.3713,41.1415,41.3713,32042.0
2020-12-18 14:30:00,45.0,45.03,44.85,44.89,18277.0,41.3621,41.3897,41.2243,41.261,18277.0
2020-12-18 15:00:00,44.91,44.98,44.87,44.93,33638.0,41.2794,41.3437,41.2426,41.2978,33638.0
2020-12-18 15:30:00,44.93,45.48,44.85,45.44,218082.0,41.2978,41.8033,41.2243,41.7666,218082.0
2020-12-21 09:30:00,44.84,44.92,44.25,44.27,62956.0,41.2151,41.2886,40.6728,40.6911,62956.0
2020-12-21 10:00:00,44.21,44.3,43.83,44.29,39696.0,40.636,40.7187,40.2867,40.7095,39696.0
2020-12-21 10:30:00,44.26,44.77,44.21,44.73,40286.0,40.6819,41.1507,40.636,41.114,40286.0
2020-12-21 11:00:00,44.75,44.9,44.68,44.81,20544.0,41.1323,41.2702,41.068,41.1875,20544.0
2020-12-21 11:30:00,44.83,44.89,44.73,44.86,15465.0,41.2059,41.261,41.114,41.2334,15465.0
2020-12-21 12:00:00,44.85,45.07,44.83,45.04,41285.0,41.2243,41.4265,41.2059,41.3989,41285.0
2020-12-21 12:30:00,45.07,45.17,45.01,45.14,50565.0,41.4265,41.5184,41.3713,41.4908,50565.0
2020-12-21 13:00:00,45.15,45.22,45.12,45.2,11855.0,41.5,41.5643,41.4724,41.546,11855.0
2020-12-21 13:30:00,45.22,45.26,45.14,45.15,47570.0,41.5643,41.6011,41.4908,41.5,47570.0
2020-12-21 14:00:00,45.15,45.24,45.03,45.2,32339.0,41.5,41.5827,41.3897,41.546,32339.0
2020-12-21 14:30:00,45.21,45.29,45.13,45.14,13712.0,41.5551,41.6287,41.4816,41.4908,13712.0
2020-12-21 15:00:00,45.14,45.15,45.0,45.13,19196.0,41.4908,41.5,41.3621,41.4816,19196.0
2020-12-21 15:30:00,45.12,45.31,44.94,45.26,215668.0,41.4724,41.6471,41.307,41.6011,215668.0
2020-12-22 09:30:00,45.04,45.31,45.0,45.05,25659.0,41.3989,41.6471,41.3621,41.4081,25659.0
2020-12-22 10:00:00,45.05,45.1,44.91,44.98,20184.0,41.4081,41.454,41.2794,41.3437,20184.0
2020-12-22 10:30:00,44.98,45.1,44.89,44.96,19052.0,41.3437,41.454,41.261,41.3254,19052.0
2020-12-22 11:00:00,44.98,45.08,44.84,44.86,19607.0,41.3437,41.4357,41.2151,41.2334,19607.0
2020-12-22 11:30:00,44.88,44.97,44.77,44.82,18244.0,41.2518,41.3346,41.1507,41.1967,18244.0
2020-12-22 12:00:00,44.82,44.9,44.78,44.83,14533.0,41.1967,41.2702,41.1599,41.2059,14533.0
2020-12-22 12:30:00,44.84,44.99,44.82,44.98,14894.0,41.2151,41.3529,41.1967,41.3437,14894.0
2020-12-22 13:00:00,44.99,45.06,44.95,45.03,10958.0,41.3529,41.4173,41.3162,41.3897,10958.0
2020-12-22 13:30:00,45.04,45.13,45.01,45.09,15959.0,41.3989,41.4816,41.3713,41.4449,15959.0
2020-12-22 14:00:00,45.08,45.09,44.96,45.04,14653.0,41.4357,41.4449,41.3254,41.3989,14653.0
2020-12-22 14:30:00,45.05,45.11,44.95,45.09,20080.0,41.4081,41.4632,41.3162,41.4449,20080.0
2020-12-22 15:00:00,45.11,45.15,44.98,45.05,21073.0,41.4632,41.5,41.3437,41.4081,21073.0
2020-12-22 15:30:00,45.06,45.17,44.96,45.15,127350.0,41.4173,41.5184,41.3254,41.5,127350.0
2020-12-23 09:30:00,45.16,45.37,45.16,45.3,16171.0,41.5092,41.7022,41.5092,41.6379,16171.0
2020-12-23 10:00:00,45.33,45.48,45.25,45.27,24525.0,41.6654,41.8033,41.5919,41.6103,24525.0
2020-12-23 10:30:00,45.32,45.84,45.31,45.82,75380.0,41.6563,42.1342,41.6471,42.1158,75380.0
2020-12-23 11:00:00,45.8,45.94,45.73,45.93,16927.0,42.0975,42.2261,42.0331,42.2169,16927.0
2020-12-23 11:30:00,45.98,46.14,45.92,46.0,49142.0,42.2629,42.41,42.2078,42.2813,49142.0
2020-12-23 12:00:00,46.01,46.11,45.87,45.96,22538.0,42.2905,42.3824,42.1618,42.2445,22538.0
2020-12-23 12:30:00,45.96,46.05,45.85,45.96,29302.0,42.2445,42.3272,42.1434,42.2445,29302.0
2020-12-23 13:00:00,45.96,45.98,45.86,45.9,24688.0,42.2445,42.2629,42.1526,42.1894,24688.0
2020-12-23 13:30:00,45.89,46.03,45.84,46.02,28075.0,42.1802,42.3089,42.1342,42.2997,28075.0
2020-12-23 14:00:00,46.02,46.11,45.99,46.07,29982.0,42.2997,42.3824,42.2721,42.3456,29982.0
2020-12-23 14:30:00,46.08,46.17,46.01,46.12,52556.0,42.3548,42.4375,42.2905,42.3916,52556.0
2020-12-23 15:00:00,46.12,46.24,46.11,46.15,57157.0,42.3916,42.5019,42.3824,42.4192,57157.0
2020-12-23 15:30:00,46.15,46.33,46.14,46.22,188878.0,42.4192,42.5846,42.41,42.4835,188878.0
2020-12-24 09:30:00,46.15,46.24,46.0,46.14,16145.0,42.4192,42.5019,42.2813,42.41,16145.0
2020-12-24 10:00:00,46.22,46.22,45.96,45.96,20930.0,42.4835,42.4835,42.2445,42.2445,20930.0
2020-12-24 10:30:00,45.95,46.09,45.93,46.07,18881.0,42.2353,42.364,42.2169,42.3456,18881.0
2020-12-24 11:00:00,46.03,46.04,45.87,45.98,15045.0,42.3089,42.3181,42.1618,42.2629,15045.0
2020-12-24 11:30:00,45.97,46.02,45.87,46.02,20348.0,42.2537,42.2997,42.1618,42.2997,20348.0
2020-12-24 12:00:00,46.0,46.0,45.91,45.95,28862.0,42.2813,42.2813,42.1986,42.2353,28862.0
2020-12-24 12:30:00,45.95,46.18,45.95,46.11,33454.0,42.2353,42.4467,42.2353,42.3824,33454.0
2020-12-28 09:30:00,46.41,46.41,46.0,46.04,33934.0,42.6581,42.6581,42.2813,42.3181,33934.0
2020-12-28 10:00:00,46.04,46.37,46.02,46.37,12990.0,42.3181,42.6214,42.2997,42.6214,12990.0
2020-12-28 10:30:00,46.32,46.35,46.09,46.1,9965.0,42.5754,42.603,42.364,42.3732,9965.0
2020-12-28 11:00:00,46.1,46.12,45.96,46.01,12411.0,42.3732,42.3916,42.2445,42.2905,12411.0
2020-12-28 11:30:00,46.02,46.05,45.79,45.79,6098.0,42.2997,42.3272,42.0883,42.0883,6098.0
2020-12-28 12:00:00,45.76,45.85,45.67,45.78,10772.0,42.0607,42.1434,41.978,42.0791,10772.0
2020-12-28 12:30:00,45.8,45.85,45.72,45.73,13294.0,42.0975,42.1434,42.0239,42.0331,13294.0
2020-12-28 13:00:00,45.74,45.74,45.67,45.7,9806.0,42.0423,42.0423,41.978,42.0055,9806.0
2020-12-28 13:30:00,45.71,45.75,45.68,45.72,9409.0,42.0147,42.0515,41.9872,42.0239,9409.0
2020-12-28 14:00:00,45.69,45.8,45.69,45.73,11843.0,41.9963,42.0975,41.9963,42.0331,11843.0
2020-12-28 14:30:00,45.72,45.8,45.72,45.73,18009.0,42.0239,42.0975,42.0239,42.0331,18009.0
2020-12-28 15:00:00,45.73,45.73,45.53,45.56,20018.0,42.0331,42.0331,41.8493,41.8769,20018.0
2020-12-28 15:30:00,45.54,45.61,45.49,45.53,47461.0,41.8585,41.9228,41.8125,41.8493,47461.0
2020-12-29 09:30:00,45.64,45.98,45.42,45.51,20061.0,41.9504,42.2629,41.7482,41.8309,20061.0
2020-12-29 10:00:00,45.58,45.74,45.47,45.47,8384.0,41.8952,42.0423,41.7941,41.7941,8384.0
2020-12-29 10:30:00,45.53,45.68,45.46,45.67,10795.0,41.8493,41.9872,41.7849,41.978,10795.0
2020-12-29 11:00:00,45.66,45.7,45.56,45.61,7331.0,41.9688,42.0055,41.8769,41.9228,7331.0
2020-12-29 11:30:00,45.62,45.64,45.5,45.56,11823.0,41.932,41.9504,41.8217,41.8769,11823.0
2020-12-29 12:00:00,45.55,45.56,45.42,45.43,10000.0,41.8677,41.8769,41.7482,41.7574,10000.0
2020-12-29 12:30:00,45.42,45.44,45.21,45.26,10846.0,41.7482,41.7666,41.5551,41.6011,10846.0
2020-12-29 13:00:00,45.22,45.4,45.21,45.35,11441.0,41.5643,41.7298,41.5551,41.6838,11441.0
2020-12-29 13:30:00,45.32,45.38,45.26,45.34,14668.0,41.6563,41.7114,41.6011,41.6746,14668.0
2020-12-29 14:00:00,45.33,45.35,45.15,45.27,16611.0,41.6654,41.6838,41.5,41.6103,16611.0
2020-12-29 14:30:00,45.26,45.37,45.2,45.3,17818.0,41.6011,41.7022,41.546,41.6379,17818.0
2020-12-29 15:00:00,45.3,45.45,45.21,45.37,20409.0,41.6379,41.7757,41.5551,41.7022,20409.0
2020-12-29 15:30:00,45.37,45.39,45.24,45.28,122273.0,41.7022,41.7206,41.5827,41.6195,122273.0
2020-12-30 09:30:00,45.46,46.02,45.31,45.92,17093.0,41.7849,42.2997,41.6471,42.2078,17093.0
2020-12-30 10:00:00,45.93,46.13,45.93,46.09,10384.0,42.2169,42.4008,42.2169,42.364,10384.0
2020-12-30 10:30:00,46.08,46.19,46.02,46.06,6400.0,42.3548,42.4559,42.2997,42.3364,6400.0
2020-12-30 11:00:00,46.04,46.06,45.83,45.84,6924.0,42.3181,42.3364,42.125,42.1342,6924.0
2020-12-30 11:30:00,45.86,45.89,45.63,45.67,16432.0,42.1526,42.1802,41.9412,41.978,16432.0
2020-12-30 12:00:00,45.66,45.82,45.64,45.8,11395.0,41.9688,42.1158,41.9504,42.0975,11395.0
2020-12-30 12:30:00,45.77,45.82,45.71,45.8,12080.0,42.0699,42.1158,42.0147,42.0975,12080.0
2020-12-30 13:00:00,45.79,45.87,45.78,45.8,12256.0,42.0883,42.1618,42.0791,42.0975,12256.0
2020-12-30 13:30:00,45.8,45.86,45.73,45.78,16024.0,42.0975,42.1526,42.0331,42.0791,16024.0
2020-12-30 14:00:00,45.8,45.88,45.77,45.82,11244.0,42.0975,42.171,42.0699,42.1158,11244.0
2020-12-30 14:30:00,45.82,45.86,45.79,45.79,11345.0,42.1158,42.1526,42.0883,42.0883,11345.0
2020-12-30 15:00:00,45.8,45.91,45.78,45.9,20621.0,42.0975,42.1986,42.0791,42.1894,20621.0
2020-12-30 15:30:00,45.9,45.98,45.79,45.88,100672.0,42.1894,42.2629,42.0883,42.171,100672.0
2020-12-31 09:30:00,45.89,46.05,45.39,45.57,18379.0,42.1802,42.3272,41.7206,41.886,18379.0
2020-12-31 10:00:00,45.69,45.74,45.48,45.53,85250.0,41.9963,42.0423,41.8033,41.8493,85250.0
2020-12-31 10:30:00,45.51,45.61,45.5,45.53,26058.0,41.8309,41.9228,41.8217,41.8493,26058.0
2020-12-31 11:00:00,45.54,45.65,45.49,45.65,18191.0,41.8585,41.9596,41.8125,41.9596,18191.0
2020-12-31 11:30:00,45.65,45.72,45.48,45.62,78707.0,41.9596,42.0239,41.8033,41.932,78707.0
2020-12-31 12:00:00,45.62,45.7,45.57,45.65,28308.0,41.932,42.0055,41.886,41.9596,28308.0
2020-12-31 12:30:00,45.65,45.77,45.61,45.7,36201.0,41.9596,42.0699,41.9228,42.0055,36201.0
2020-12-31 13:00:00,45.72,45.76,45.65,45.66,15130.0,42.0239,42.0607,41.9596,41.9688,15130.0
2020-12-31 13:30:00,45.63,45.7,45.59,45.7,6264.0,41.9412,42.0055,41.9044,42.0055,6264.0
2020-12-31 14:00:00,45.72,45.9,45.67,45.77,22075.0,42.0239,42.1894,41.978,42.0699,22075.0
2020-12-31 14:30:00,45.8,45.82,45.71,45.77,40253.0,42.0975,42.1158,42.0147,42.0699,40253.0
2020-12-31 15:00:00,45.77,45.89,45.72,45.78,91216.0,42.0699,42.1802,42.0239,42.0791,91216.0
2020-12-31 15:30:00,45.78,45.84,45.63,45.79,153926.0,42.0791,42.1342,41.9412,42.0883,153926.0
2021-01-04 09:30:00,45.83,45.88,45.22,45.36,40448.0,42.125,42.171,41.5643,41.693,40448.0
2021-01-04 10:00:00,45.38,45.62,45.34,45.55,23881.0,41.7114,41.932,41.6746,41.8677,23881.0
2021-01-04 10:30:00,45.53,45.53,45.22,45.41,27581.0,41.8493,41.8493,41.5643,41.739,27581.0
2021-01-04 11:00:00,45.41,45.41,44.93,45.13,26083.0,41.739,41.739,41.2978,41.4816,26083.0
2021-01-04 11:30:00,45.09,45.18,44.75,44.79,15673.0,41.4449,41.5276,41.1323,41.1691,15673.0
2021-01-04 12:00:00,44.76,44.85,44.57,44.77,16984.0,41.1415,41.2243,40.9669,41.1507,16984.0
2021-01-04 12:30:00,44.73,44.94,44.64,44.94,20520.0,41.114,41.307,41.0312,41.307,20520.0
2021-01-04 13:00:00,44.9,45.13,44.85,45.11,14382.0,41.2702,41.4816,41.2243,41.4632,14382.0
2021-01-04 13:30:00,45.07,45.14,44.94,45.11,18409.0,41.4265,41.4908,41.307,41.4632,18409.0
2021-01-04 14:00:00,45.12,45.12,44.85,44.96,15431.0,41.4724,41.4724,41.2243,41.3254,15431.0
2021-01-04 14:30:00,44.95,44.99,44.73,44.93,18971.0,41.3162,41.3529,41.114,41.2978,18971.0
2021-01-04 15:00:00,44.93,44.99,44.79,44.85,21955.0,41.2978,41.3529,41.1691,41.2243,21955.0
2021-01-04 15:30:00,44.83,45.05,44.8,45.0,86104.0,41.2059,41.4081,41.1783,41.3621,86104.0
2021-01-05 09:30:00,45.0,45.35,44.8,45.31,26622.0,41.3621,41.6838,41.1783,41.6471,26622.0
2021-01-05 10:00:00,45.34,45.55,45.23,45.39,16352.0,41.6746,41.8677,41.5735,41.7206,16352.0
2021-01-05 10:30:00,45.41,45.6,45.11,45.49,39823.0,41.739,41.9136,41.4632,41.8125,39823.0
2021-01-05 11:00:00,45.46,45.64,45.46,45.63,14725.0,41.7849,41.9504,41.7849,41.9412,14725.0
2021-01-05 11:30:00,45.62,45.65,45.48,45.48,13453.0,41.932,41.9596,41.8033,41.8033,13453.0
2021-01-05 12:00:00,45.48,45.69,45.48,45.63,17654.0,41.8033,41.9963,41.8033,41.9412,17654.0
2021-01-05 12:30:00,45.65,45.67,45.52,45.57,17990.0,41.9596,41.978,41.8401,41.886,17990.0
2021-01-05 13:00:00,45.56,45.63,45.42,45.49,14405.0,41.8769,41.9412,41.7482,41.8125,14405.0
2021-01-05 13:30:00,45.49,45.54,45.4,45.54,12180.0,41.8125,41.8585,41.7298,41.8585,12180.0
2021-01-05 14:00:00,45.54,45.72,45.52,45.6,49924.0,41.8585,42.0239,41.8401,41.9136,49924.0
2021-01-05 14:30:00,45.61,45.69,45.52,45.62,24606.0,41.9228,41.9963,41.8401,41.932,24606.0
2021-01-05 15:00:00,45.63,45.79,45.6,45.66,21674.0,41.9412,42.0883,41.9136,41.9688,21674.0
2021-01-05 15:30:00,45.66,45.81,45.62,45.77,116458.0,41.9688,42.1066,41.932,42.0699,116458.0
2021-01-06 09:30:00,46.06,47.12,45.85,47.11,35508.0,42.3364,43.3107,42.1434,43.3015,35508.0
2021-01-06 10:00:00,47.04,47.47,46.97,47.31,48452.0,43.2372,43.6324,43.1729,43.4854,48452.0
2021-01-06 10:30:00,47.41,47.56,47.35,47.47,24454.0,43.5773,43.7152,43.5221,43.6324,24454.0
2021-01-06 11:00:00,47.44,47.66,47.43,47.55,17308.0,43.6049,43.8071,43.5957,43.706,17308.0
2021-01-06 11:30:00,47.55,47.68,47.5,47.57,14064.0,43.706,43.8255,43.66,43.7244,14064.0
2021-01-06 12:00:00,47.59,47.82,47.57,47.81,17467.0,43.7427,43.9542,43.7244,43.945,17467.0
2021-01-06 12:30:00,47.84,47.9,47.5,47.5,138783.0,43.9725,44.0277,43.66,43.66,138783.0
2021-01-06 13:00:00,47.55,47.55,47.26,47.31,51013.0,43.706,43.706,43.4394,43.4854,51013.0
2021-01-06 13:30:00,47.33,47.59,47.1,47.28,49930.0,43.5038,43.7427,43.2924,43.4578,49930.0
2021-01-06 14:00:00,47.36,47.46,47.1,47.26,22807.0,43.5313,43.6233,43.2924,43.4394,22807.0
2021-01-06 14:30:00,47.19,47.39,46.81,47.12,30526.0,43.3751,43.5589,43.0258,43.3107,30526.0
2021-01-06 15:00:00,47.07,47.4,46.96,47.26,33445.0,43.2648,43.5681,43.1637,43.4394,33445.0
2021-01-06 15:30:00,47.26,47.46,47.05,47.37,113602.0,43.4394,43.6233,43.2464,43.5405,113602.0
2021-01-07 09:30:00,47.61,47.73,46.93,47.14,41915.0,43.7611,43.8714,43.1361,43.3291,41915.0
2021-01-07 10:00:00,47.18,47.31,46.79,47.18,24502.0,43.3659,43.4854,43.0074,43.3659,24502.0
2021-01-07 10:30:00,47.17,47.3,47.06,47.12,27455.0,43.3567,43.4762,43.2556,43.3107,27455.0
2021-01-07 11:00:00,47.2,47.26,46.94,46.94,35646.0,43.3843,43.4394,43.1453,43.1453,35646.0
2021-01-07 11:30:00,46.95,47.28,46.95,47.25,32591.0,43.1545,43.4578,43.1545,43.4302,32591.0
2021-01-07 12:00:00,47.25,47.36,47.19,47.27,25923.0,43.4302,43.5313,43.3751,43.4486,25923.0
2021-01-07 12:30:00,47.27,47.51,47.27,47.49,20902.0,43.4486,43.6692,43.4486,43.6508,20902.0
2021-01-07 13:00:00,47.53,47.62,47.45,47.48,23568.0,43.6876,43.7703,43.6141,43.6416,23568.0
2021-01-07 13:30:00,47.49,47.61,47.48,47.61,28044.0,43.6508,43.7611,43.6416,43.7611,28044.0
2021-01-07 14:00:00,47.62,47.63,47.42,47.42,25329.0,43.7703,43.7795,43.5865,43.5865,25329.0
2021-01-07 14:30:00,47.42,47.44,47.13,47.34,45994.0,43.5865,43.6049,43.3199,43.513,45994.0
2021-01-07 15:00:00,47.34,47.38,47.14,47.19,32782.0,43.513,43.5497,43.3291,43.3751,32782.0
2021-01-07 15:30:00,47.21,47.35,47.14,47.23,73777.0,43.3935,43.5221,43.3291,43.4118,73777.0
2021-01-08 09:30:00,47.59,47.63,46.89,47.01,25211.0,43.7427,43.7795,43.0993,43.2096,25211.0
2021-01-08 10:00:00,47.0,47.0,46.51,46.52,37757.0,43.2004,43.2004,42.7501,42.7592,37757.0
2021-01-08 10:30:00,46.53,46.79,46.49,46.61,38224.0,42.7684,43.0074,42.7317,42.842,38224.0
2021-01-08 11:00:00,46.61,46.61,46.35,46.35,27469.0,42.842,42.842,42.603,42.603,27469.0
2021-01-08 11:30:00,46.37,46.38,46.23,46.3,51475.0,42.6214,42.6306,42.4927,42.557,51475.0
2021-01-08 12:00:00,46.31,46.54,46.2,46.37,32047.0,42.5662,42.7776,42.4651,42.6214,32047.0
2021-01-08 12:30:00,46.4,46.46,46.35,46.4,18463.0,42.6489,42.7041,42.603,42.6489,18463.0
2021-01-08 13:00:00,46.39,46.41,46.04,46.06,25022.0,42.6398,42.6581,42.3181,42.3364,25022.0
2021-01-08 13:30:00,46.05,46.05,45.8,45.83,25526.0,42.3272,42.3272,42.0975,42.125,25526.0
2021-01-08 14:00:00,45.91,46.12,45.82,45.95,23813.0,42.1986,42.3916,42.1158,42.2353,23813.0
2021-01-08 14:30:00,45.96,46.0,45.81,45.94,34513.0,42.2445,42.2813,42.1066,42.2261,34513.0
2021-01-08 15:00:00,45.97,46.13,45.95,46.05,44110.0,42.2537,42.4008,42.2353,42.3272,44110.0
2021-01-08 15:30:00,46.05,46.34,46.01,46.28,83439.0,42.3272,42.5938,42.2905,42.5386,83439.0
2021-01-11 09:30:00,45.97,46.28,45.87,46.16,37687.0,42.2537,42.5386,42.1618,42.4283,37687.0
2021-01-11 10:00:00,46.11,46.71,46.09,46.71,22252.0,42.3824,42.9339,42.364,42.9339,22252.0
2021-01-11 10:30:00,46.67,46.7,46.43,46.51,13875.0,42.8971,42.9247,42.6765,42.7501,13875.0
2021-01-11 11:00:00,46.53,46.53,46.33,46.48,10442.0,42.7684,42.7684,42.5846,42.7225,10442.0
2021-01-11 11:30:00,46.46,46.49,46.37,46.45,9759.0,42.7041,42.7317,42.6214,42.6949,9759.0
2021-01-11 12:00:00,46.44,46.51,46.41,46.41,6434.0,42.6857,42.7501,42.6581,42.6581,6434.0
2021-01-11 12:30:00,46.42,46.46,46.38,46.4,6687.0,42.6673,42.7041,42.6306,42.6489,6687.0
2021-01-11 13:00:00,46.38,46.42,46.31,46.32,5364.0,42.6306,42.6673,42.5662,42.5754,5364.0
2021-01-11 13:30:00,46.33,46.38,46.15,46.38,17057.0,42.5846,42.6306,42.4192,42.6306,17057.0
2021-01-11 14:00:00,46.38,46.6,46.38,46.48,86972.0,42.6306,42.8328,42.6306,42.7225,86972.0
2021-01-11 14:30:00,46.47,46.62,46.39,46.61,20107.0,42.7133,42.8512,42.6398,42.842,20107.0
2021-01-11 15:00:00,46.62,46.71,46.52,46.53,24805.0,42.8512,42.9339,42.7592,42.7684,24805.0
2021-01-11 15:30:00,46.52,46.55,46.3,46.4,120688.0,42.7592,42.7868,42.557,42.6489,120688.0
2021-01-12 09:30:00,46.47,46.54,45.83,46.46,36550.0,42.7133,42.7776,42.125,42.7041,36550.0
2021-01-12 10:00:00,46.43,46.58,46.27,46.31,60495.0,42.6765,42.8144,42.5295,42.5662,60495.0
2021-01-12 10:30:00,46.3,46.36,46.14,46.23,20350.0,42.557,42.6122,42.41,42.4927,20350.0
2021-01-12 11:00:00,46.22,46.49,46.17,46.38,26665.0,42.4835,42.7317,42.4375,42.6306,26665.0
2021-01-12 11:30:00,46.39,46.45,46.26,46.41,36051.0,42.6398,42.6949,42.5203,42.6581,36051.0
2021-01-12 12:00:00,46.43,46.53,46.29,46.49,45584.0,42.6765,42.7684,42.5478,42.7317,45584.0
2021-01-12 12:30:00,46.52,46.53,46.42,46.46,11736.0,42.7592,42.7684,42.6673,42.7041,11736.0
2021-01-12 13:00:00,46.45,46.5,46.41,46.47,10352.0,42.6949,42.7409,42.6581,42.7133,10352.0
2021-01-12 13:30:00,46.47,46.56,46.45,46.56,12651.0,42.7133,42.796,42.6949,42.796,12651.0
2021-01-12 14:00:00,46.56,46.72,46.54,46.65,73789.0,42.796,42.9431,42.7776,42.8787,73789.0
2021-01-12 14:30:00,46.66,46.75,46.56,46.74,28445.0,42.8879,42.9707,42.796,42.9615,28445.0
2021-01-12 15:00:00,46.76,46.82,46.64,46.66,32156.0,42.9798,43.035,42.8695,42.8879,32156.0
2021-01-12 15:30:00,46.66,46.84,46.57,46.66,198381.0,42.8879,43.0534,42.8052,42.8879,198381.0
2021-01-13 09:30:00,46.37,46.47,45.75,46.07,238637.0,42.6214,42.7133,42.0515,42.3456,238637.0
2021-01-13 10:00:00,46.09,46.09,45.08,45.16,75139.0,42.364,42.364,41.4357,41.5092,75139.0
2021-01-13 10:30:00,45.12,45.2,44.8,45.16,45167.0,41.4724,41.546,41.1783,41.5092,45167.0
2021-01-13 11:00:00,45.14,45.14,44.99,45.04,35930.0,41.4908,41.4908,41.3529,41.3989,35930.0
2021-01-13 11:30:00,45.05,45.23,45.02,45.18,32003.0,41.4081,41.5735,41.3805,41.5276,32003.0
2021-01-13 12:00:00,45.18,45.18,44.9,45.02,24844.0,41.5276,41.5276,41.2702,41.3805,24844.0
2021-01-13 12:30:00,45.05,45.35,45.01,45.33,21910.0,41.4081,41.6838,41.3713,41.6654,21910.0
2021-01-13 13:00:00,45.32,45.63,45.29,45.62,42116.0,41.6563,41.9412,41.6287,41.932,42116.0
2021-01-13 13:30:00,45.58,45.87,45.57,45.83,39326.0,41.8952,42.1618,41.886,42.125,39326.0
2021-01-13 14:00:00,45.87,46.02,45.82,45.89,39267.0,42.1618,42.2997,42.1158,42.1802,39267.0
2021-01-13 14:30:00,45.86,45.89,45.6,45.6,41533.0,42.1526,42.1802,41.9136,41.9136,41533.0
2021-01-13 15:00:00,45.61,45.64,45.36,45.37,41078.0,41.9228,41.9504,41.693,41.7022,41078.0
2021-01-13 15:30:00,45.38,45.6,45.34,45.46,235576.0,41.7114,41.9136,41.6746,41.7849,235576.0
2021-01-14 09:30:00,45.44,45.61,44.72,44.84,58531.0,41.7666,41.9228,41.1048,41.2151,58531.0
2021-01-14 10:00:00,44.87,44.92,44.67,44.69,48981.0,41.2426,41.2886,41.0588,41.0772,48981.0
2021-01-14 10:30:00,44.71,44.74,44.5,44.57,124814.0,41.0956,41.1231,40.9025,40.9669,124814.0
2021-01-14 11:00:00,44.58,44.67,44.45,44.6,17718.0,40.9761,41.0588,40.8566,40.9945,17718.0
2021-01-14 11:30:00,44.63,44.69,44.46,44.58,30582.0,41.022,41.0772,40.8658,40.9761,30582.0
2021-01-14 12:00:00,44.58,44.65,44.54,44.63,16040.0,40.9761,41.0404,40.9393,41.022,16040.0
2021-01-14 12:30:00,44.64,44.64,44.51,44.53,22073.0,41.0312,41.0312,40.9117,40.9301,22073.0
2021-01-14 13:00:00,44.53,44.59,44.46,44.54,43432.0,40.9301,40.9853,40.8658,40.9393,43432.0
2021-01-14 13:30:00,44.53,44.68,44.52,44.61,85028.0,40.9301,41.068,40.9209,41.0037,85028.0
2021-01-14 14:00:00,44.62,44.78,44.59,44.78,30798.0,41.0128,41.1599,40.9853,41.1599,30798.0
2021-01-14 14:30:00,44.75,44.82,44.65,44.67,37344.0,41.1323,41.1967,41.0404,41.0588,37344.0
2021-01-14 15:00:00,44.67,44.69,44.53,44.56,40557.0,41.0588,41.0772,40.9301,40.9577,40557.0
2021-01-14 15:30:00,44.57,44.64,44.15,44.36,281586.0,40.9669,41.0312,40.5808,40.7739,281586.0
2021-01-15 09:30:00,44.11,44.13,43.55,43.95,76319.0,40.5441,40.5625,40.0293,40.397,76319.0
2021-01-15 10:00:00,43.9,43.95,43.68,43.8,39054.0,40.3511,40.397,40.1488,40.2591,39054.0
2021-01-15 10:30:00,43.8,44.23,43.78,44.22,30884.0,40.2591,40.6544,40.2408,40.6452,30884.0
2021-01-15 11:00:00,44.22,44.3,44.06,44.29,31345.0,40.6452,40.7187,40.4981,40.7095,31345.0
2021-01-15 11:30:00,44.29,44.33,44.17,44.2,20435.0,40.7095,40.7463,40.5992,40.6268,20435.0
2021-01-15 12:00:00,44.19,44.43,44.12,44.4,19295.0,40.6176,40.8382,40.5533,40.8106,19295.0
2021-01-15 12:30:00,44.4,44.61,44.33,44.54,27769.0,40.8106,41.0037,40.7463,40.9393,27769.0
2021-01-15 13:00:00,44.52,44.6,44.45,44.54,32110.0,40.9209,40.9945,40.8566,40.9393,32110.0
2021-01-15 13:30:00,44.52,44.59,44.4,44.4,30365.0,40.9209,40.9853,40.8106,40.8106,30365.0
2021-01-15 14:00:00,44.4,44.48,44.23,44.3,23780.0,40.8106,40.8842,40.6544,40.7187,23780.0
2021-01-15 14:30:00,44.31,44.42,44.29,44.32,25688.0,40.7279,40.829,40.7095,40.7371,25688.0
2021-01-15 15:00:00,44.35,44.43,44.21,44.43,39975.0,40.7647,40.8382,40.636,40.8382,39975.0
2021-01-15 15:30:00,44.46,44.51,44.26,44.4,205178.0,40.8658,40.9117,40.6819,40.8106,205178.0
2021-01-19 09:30:00,44.76,44.79,44.14,44.21,60553.0,41.1415,41.1691,40.5716,40.636,60553.0
2021-01-19 10:00:00,44.18,44.25,43.95,43.97,35171.0,40.6084,40.6728,40.397,40.4154,35171.0
2021-01-19 10:30:00,44.0,44.21,43.92,43.93,31886.0,40.443,40.636,40.3694,40.3786,31886.0
2021-01-19 11:00:00,43.93,44.01,43.67,43.8,51107.0,40.3786,40.4522,40.1396,40.2591,51107.0
2021-01-19 11:30:00,43.82,43.86,43.47,43.52,43484.0,40.2775,40.3143,39.9558,40.0018,43484.0
2021-01-19 12:00:00,43.52,43.61,43.36,43.37,54835.0,40.0018,40.0845,39.8547,39.8639,54835.0
2021-01-19 12:30:00,43.34,43.66,43.29,43.45,50836.0,39.8363,40.1305,39.7904,39.9374,50836.0
2021-01-19 13:00:00,43.47,43.52,43.1,43.1,48182.0,39.9558,40.0018,39.6157,39.6157,48182.0
2021-01-19 13:30:00,43.13,43.26,43.05,43.13,62599.0,39.6433,39.7628,39.5698,39.6433,62599.0
2021-01-19 14:00:00,43.12,43.23,43.07,43.2,61316.0,39.6341,39.7352,39.5882,39.7076,61316.0
2021-01-19 14:30:00,43.2,43.32,43.13,43.26,66167.0,39.7076,39.8179,39.6433,39.7628,66167.0
2021-01-19 15:00:00,43.25,43.36,43.24,43.31,42815.0,39.7536,39.8547,39.7444,39.8087,42815.0
2021-01-19 15:30:00,43.31,43.44,43.2,43.22,175150.0,39.8087,39.9282,39.7076,39.726,175150.0
2021-01-20 09:30:00,43.71,44.18,43.47,44.17,58767.0,40.1764,40.6084,39.9558,40.5992,58767.0
2021-01-20 10:00:00,44.15,44.65,44.09,44.48,99800.0,40.5808,41.0404,40.5257,40.8842,99800.0
2021-01-20 10:30:00,44.42,44.44,44.03,44.09,127032.0,40.829,40.8474,40.4705,40.5257,127032.0
2021-01-20 11:00:00,44.06,44.12,43.73,43.75,34374.0,40.4981,40.5533,40.1948,40.2132,34374.0
2021-01-20 11:30:00,43.73,43.91,43.67,43.87,30341.0,40.1948,40.3602,40.1396,40.3235,30341.0
2021-01-20 12:00:00,43.84,44.05,43.74,43.93,187487.0,40.2959,40.4889,40.204,40.3786,187487.0
2021-01-20 12:30:00,43.9,44.1,43.8,43.98,119478.0,40.3511,40.5349,40.2591,40.4246,119478.0
2021-01-20 13:00:00,44.0,44.47,43.99,44.4,641479.0,40.443,40.875,40.4338,40.8106,641479.0
2021-01-20 13:30:00,44.4,44.54,44.31,44.44,45897.0,40.8106,40.9393,40.7279,40.8474,45897.0
2021-01-20 14:00:00,44.43,44.44,44.21,44.37,62719.0,40.8382,40.8474,40.636,40.7831,62719.0
2021-01-20 14:30:00,44.34,44.53,44.34,44.43,28895.0,40.7555,40.9301,40.7555,40.8382,28895.0
2021-01-20 15:00:00,44.44,44.57,44.41,44.5,55918.0,40.8474,40.9669,40.8198,40.9025,55918.0
2021-01-20 15:30:00,44.5,44.63,44.38,44.54,311596.0,40.9025,41.022,40.7922,40.9393,311596.0
2021-01-21 09:30:00,44.58,45.06,44.33,45.03,51949.0,40.9761,41.4173,40.7463,41.3897,51949.0
2021-01-21 10:00:00,45.03,45.2,44.93,45.14,93316.0,41.3897,41.546,41.2978,41.4908,93316.0
2021-01-21 10:30:00,45.13,45.19,44.91,44.94,32693.0,41.4816,41.5368,41.2794,41.307,32693.0
2021-01-21 11:00:00,44.95,45.1,44.94,44.98,24620.0,41.3162,41.454,41.307,41.3437,24620.0
2021-01-21 11:30:00,44.99,45.01,44.77,44.77,35212.0,41.3529,41.3713,41.1507,41.1507,35212.0
2021-01-21 12:00:00,44.73,44.9,44.68,44.77,36181.0,41.114,41.2702,41.068,41.1507,36181.0
2021-01-21 12:30:00,44.78,44.78,44.63,44.64,24091.0,41.1599,41.1599,41.022,41.0312,24091.0
2021-01-21 13:00:00,44.62,44.68,44.53,44.56,23812.0,41.0128,41.068,40.9301,40.9577,23812.0
2021-01-21 13:30:00,44.56,44.86,44.54,44.86,21512.0,40.9577,41.2334,40.9393,41.2334,21512.0
2021-01-21 14:00:00,44.84,45.0,44.77,44.96,29911.0,41.2151,41.3621,41.1507,41.3254,29911.0
2021-01-21 14:30:00,44.97,45.08,44.93,45.06,42522.0,41.3346,41.4357,41.2978,41.4173,42522.0
2021-01-21 15:00:00,45.04,45.2,45.03,45.16,61826.0,41.3989,41.546,41.3897,41.5092,61826.0
2021-01-21 15:30:00,45.15,45.24,44.97,45.15,406868.0,41.5,41.5827,41.3346,41.5,406868.0
2021-01-22 09:30:00,44.94,45.32,44.74,45.29,52589.0,41.307,41.6563,41.1231,41.6287,52589.0
2021-01-22 10:00:00,45.29,45.45,44.8,44.83,39268.0,41.6287,41.7757,41.1783,41.2059,39268.0
2021-01-22 10:30:00,44.84,45.06,44.84,45.04,33826.0,41.2151,41.4173,41.2151,41.3989,33826.0
2021-01-22 11:00:00,45.05,45.14,44.94,44.97,36071.0,41.4081,41.4908,41.307,41.3346,36071.0
2021-01-22 11:30:00,44.97,45.15,44.97,45.15,29276.0,41.3346,41.5,41.3346,41.5,29276.0
2021-01-22 12:00:00,45.15,45.37,45.13,45.36,27041.0,41.5,41.7022,41.4816,41.693,27041.0
2021-01-22 12:30:00,45.33,45.35,45.23,45.24,30450.0,41.6654,41.6838,41.5735,41.5827,30450.0
2021-01-22 13:00:00,45.23,45.3,45.13,45.27,27988.0,41.5735,41.6379,41.4816,41.6103,27988.0
2021-01-22 13:30:00,45.29,45.31,45.12,45.25,27623.0,41.6287,41.6471,41.4724,41.5919,27623.0
2021-01-22 14:00:00,45.25,45.35,45.18,45.25,25574.0,41.5919,41.6838,41.5276,41.5919,25574.0
2021-01-22 14:30:00,45.24,45.38,45.24,45.34,29138.0,41.5827,41.7114,41.5827,41.6746,29138.0
2021-01-22 15:00:00,45.34,45.52,45.25,45.52,38356.0,41.6746,41.8401,41.5919,41.8401,38356.0
2021-01-22 15:30:00,45.5,45.57,45.42,45.51,206710.0,41.8217,41.886,41.7482,41.8309,206710.0
2021-01-25 09:30:00,45.23,45.28,44.92,44.99,38954.0,41.5735,41.6195,41.2886,41.3529,38954.0
2021-01-25 10:00:00,44.93,45.18,44.91,45.09,35729.0,41.2978,41.5276,41.2794,41.4449,35729.0
2021-01-25 10:30:00,45.09,45.27,44.88,44.89,23693.0,41.4449,41.6103,41.2518,41.261,23693.0
2021-01-25 11:00:00,44.9,44.94,44.35,44.39,73338.0,41.2702,41.307,40.7647,40.8014,73338.0
2021-01-25 11:30:00,44.36,44.55,44.24,44.47,247602.0,40.7739,40.9485,40.6636,40.875,247602.0
2021-01-25 12:00:00,44.46,44.47,44.27,44.29,67649.0,40.8658,40.875,40.6911,40.7095,67649.0
2021-01-25 12:30:00,44.27,44.39,44.24,44.34,101048.0,40.6911,40.8014,40.6636,40.7555,101048.0
2021-01-25 13:00:00,44.34,44.48,44.29,44.45,206490.0,40.7555,40.8842,40.7095,40.8566,206490.0
2021-01-25 13:30:00,44.45,44.78,44.39,44.68,208354.0,40.8566,41.1599,40.8014,41.068,208354.0
2021-01-25 14:00:00,44.7,44.79,44.46,44.54,27743.0,41.0864,41.1691,40.8658,40.9393,27743.0
2021-01-25 14:30:00,44.54,44.65,44.5,44.54,29365.0,40.9393,41.0404,40.9025,40.9393,29365.0
2021-01-25 15:00:00,44.59,44.64,44.42,44.57,42844.0,40.9853,41.0312,40.829,40.9669,42844.0
2021-01-25 15:30:00,44.57,44.67,44.51,44.67,203081.0,40.9669,41.0588,40.9117,41.0588,203081.0
2021-01-26 09:30:00,44.9,45.02,44.42,44.55,26502.0,41.2702,41.3805,40.829,40.9485,26502.0
2021-01-26 10:00:00,44.59,44.74,44.4,44.62,15836.0,40.9853,41.1231,40.8106,41.0128,15836.0
2021-01-26 10:30:00,44.58,44.61,44.36,44.38,17087.0,40.9761,41.0037,40.7739,40.7922,17087.0
2021-01-26 11:00:00,44.39,44.45,44.25,44.34,15979.0,40.8014,40.8566,40.6728,40.7555,15979.0
2021-01-26 11:30:00,44.35,44.41,44.16,44.23,16926.0,40.7647,40.8198,40.59,40.6544,16926.0
2021-01-26 12:00:00,44.24,44.3,44.14,44.22,13194.0,40.6636,40.7187,40.5716,40.6452,13194.0
2021-01-26 12:30:00,44.22,44.4,44.2,44.3,21664.0,40.6452,40.8106,40.6268,40.7187,21664.0
2021-01-26 13:00:00,44.26,44.34,44.13,44.18,10171.0,40.6819,40.7555,40.5625,40.6084,10171.0
2021-01-26 13:30:00,44.18,44.28,44.13,44.15,20663.0,40.6084,40.7003,40.5625,40.5808,20663.0
2021-01-26 14:00:00,44.15,44.19,43.99,44.03,47508.0,40.5808,40.6176,40.4338,40.4705,47508.0
2021-01-26 14:30:00,44.02,44.07,43.92,44.01,26633.0,40.4614,40.5073,40.3694,40.4522,26633.0
2021-01-26 15:00:00,44.0,44.21,43.98,44.21,39096.0,40.443,40.636,40.4246,40.636,39096.0
2021-01-26 15:30:00,44.2,44.24,43.91,43.93,143428.0,40.6268,40.6636,40.3602,40.3786,143428.0
2021-01-27 09:30:00,43.05,43.38,42.44,43.19,134517.0,39.5698,39.8731,39.0091,39.6984,134517.0
2021-01-27 10:00:00,43.08,43.33,42.8,43.22,74215.0,39.5973,39.8271,39.34,39.726,74215.0
2021-01-27 10:30:00,43.22,43.34,42.86,43.08,43530.0,39.726,39.8363,39.3951,39.5973,43530.0
2021-01-27 11:00:00,43.11,43.5,43.05,43.25,43962.0,39.6249,39.9834,39.5698,39.7536,43962.0
2021-01-27 11:30:00,43.26,43.43,43.05,43.16,114507.0,39.7628,39.919,39.5698,39.6709,114507.0
2021-01-27 12:00:00,43.14,43.28,43.03,43.23,53707.0,39.6525,39.7812,39.5514,39.7352,53707.0
2021-01-27 12:30:00,43.23,43.44,43.11,43.38,34398.0,39.7352,39.9282,39.6249,39.8731,34398.0
2021-01-27 13:00:00,43.39,43.49,43.22,43.41,33302.0,39.8823,39.9742,39.726,39.9007,33302.0
2021-01-27 13:30:00,43.38,43.49,43.25,43.3,35020.0,39.8731,39.9742,39.7536,39.7996,35020.0
2021-01-27 14:00:00,43.31,43.37,43.09,43.14,92750.0,39.8087,39.8639,39.6065,39.6525,92750.0
2021-01-27 14:30:00,43.12,43.17,42.85,42.86,64095.0,39.6341,39.6801,39.3859,39.3951,64095.0
2021-01-27 15:00:00,42.81,43.08,42.8,42.91,67120.0,39.3492,39.5973,39.34,39.4411,67120.0
2021-01-27 15:30:00,42.9,43.06,42.6,42.95,200677.0,39.4319,39.579,39.1561,39.4779,200677.0
2021-01-28 09:30:00,43.22,43.55,42.69,43.18,39432.0,39.726,40.0293,39.2389,39.6893,39432.0
2021-01-28 10:00:00,43.17,43.66,43.04,43.56,26927.0,39.6801,40.1305,39.5606,40.0385,26927.0
2021-01-28 10:30:00,43.55,43.85,43.48,43.51,63540.0,40.0293,40.3051,39.965,39.9926,63540.0
2021-01-28 11:00:00,43.57,43.8,43.41,43.48,89277.0,40.0477,40.2591,39.9007,39.965,89277.0
2021-01-28 11:30:00,43.5,43.66,43.34,43.46,45368.0,39.9834,40.1305,39.8363,39.9466,45368.0
2021-01-28 12:00:00,43.46,43.56,43.36,43.44,17617.0,39.9466,40.0385,39.8547,39.9282,17617.0
2021-01-28 12:30:00,43.49,43.66,43.49,43.6,18322.0,39.9742,40.1305,39.9742,40.0753,18322.0
2021-01-28 13:00:00,43.62,43.65,43.46,43.55,24030.0,40.0937,40.1213,39.9466,40.0293,24030.0
2021-01-28 13:30:00,43.56,43.8,43.56,43.71,31669.0,40.0385,40.2591,40.0385,40.1764,31669.0
2021-01-28 14:00:00,43.68,43.72,43.42,43.49,36147.0,40.1488,40.1856,39.9099,39.9742,36147.0
2021-01-28 14:30:00,43.5,43.62,43.42,43.55,25562.0,39.9834,40.0937,39.9099,40.0293,25562.0
2021-01-28 15:00:00,43.52,43.59,43.37,43.52,44356.0,40.0018,40.0661,39.8639,40.0018,44356.0
2021-01-28 15:30:00,43.52,43.69,43.38,43.44,120807.0,40.0018,40.158,39.8731,39.9282,120807.0
2021-01-29 09:30:00,43.23,43.32,42.87,43.03,31357.0,39.7352,39.8179,39.4043,39.5514,31357.0
2021-01-29 10:00:00,42.99,43.15,42.89,43.1,29034.0,39.5146,39.6617,39.4227,39.6157,29034.0
2021-01-29 10:30:00,43.1,43.15,42.94,43.0,17659.0,39.6157,39.6617,39.4687,39.5238,17659.0
2021-01-29 11:00:00,43.07,43.09,42.78,42.8,16658.0,39.5882,39.6065,39.3216,39.34,16658.0
2021-01-29 11:30:00,42.76,42.82,42.53,42.61,23938.0,39.3032,39.3584,39.0918,39.1653,23938.0
2021-01-29 12:00:00,42.64,42.89,42.58,42.75,29357.0,39.1929,39.4227,39.1378,39.294,29357.0
2021-01-29 12:30:00,42.72,42.75,42.35,42.59,30288.0,39.2664,39.294,38.9264,39.147,30288.0
2021-01-29 13:00:00,42.56,42.66,42.3,42.55,22905.0,39.1194,39.2113,38.8804,39.1102,22905.0
2021-01-29 13:30:00,42.54,42.67,42.34,42.34,28063.0,39.101,39.2205,38.9172,38.9172,28063.0
2021-01-29 14:00:00,42.34,42.57,42.32,42.48,37174.0,38.9172,39.1286,38.8988,39.0458,37174.0
2021-01-29 14:30:00,42.45,42.56,42.36,42.49,31040.0,39.0183,39.1194,38.9355,39.055,31040.0
2021-01-29 15:00:00,42.49,42.68,42.49,42.53,43121.0,39.055,39.2297,39.055,39.0918,43121.0
2021-01-29 15:30:00,42.55,42.67,42.25,42.25,165076.0,39.1102,39.2205,38.8344,38.8344,165076.0
2021-02-01 09:30:00,42.6,42.8,41.95,42.16,32769.0,39.1561,39.34,38.5587,38.7517,32769.0
2021-02-01 10:00:00,42.11,42.43,41.96,42.24,77442.0,38.7058,38.9999,38.5679,38.8252,77442.0
2021-02-01 10:30:00,42.15,42.24,42.02,42.06,39715.0,38.7425,38.8252,38.623,38.6598,39715.0
2021-02-01 11:00:00,42.05,42.18,41.97,42.13,31160.0,38.6506,38.7701,38.5771,38.7241,31160.0
2021-02-01 11:30:00,42.14,42.37,42.09,42.24,20172.0,38.7333,38.9447,38.6874,38.8252,20172.0
2021-02-01 12:00:00,42.25,42.37,42.19,42.22,25125.0,38.8344,38.9447,38.7793,38.8069,25125.0
2021-02-01 12:30:00,42.23,42.37,42.23,42.31,22745.0,38.8161,38.9447,38.8161,38.8896,22745.0
2021-02-01 13:00:00,42.32,42.4,42.23,42.4,17990.0,38.8988,38.9723,38.8161,38.9723,17990.0
2021-02-01 13:30:00,42.44,42.44,42.32,42.38,28452.0,39.0091,39.0091,38.8988,38.9539,28452.0
2021-02-01 14:00:00,42.38,42.65,42.35,42.63,29552.0,38.9539,39.2021,38.9264,39.1837,29552.0
2021-02-01 14:30:00,42.62,42.72,42.55,42.71,27289.0,39.1745,39.2664,39.1102,39.2573,27289.0
2021-02-01 15:00:00,42.72,42.78,42.67,42.75,27839.0,39.2664,39.3216,39.2205,39.294,27839.0
2021-02-01 15:30:00,42.75,42.94,42.73,42.78,158949.0,39.294,39.4687,39.2756,39.3216,158949.0
2021-02-02 09:30:00,43.1,43.62,42.84,43.54,44441.0,39.6157,40.0937,39.3767,40.0202,44441.0
2021-02-02 10:00:00,43.61,43.91,43.52,43.7,53719.0,40.0845,40.3602,40.0018,40.1672,53719.0
2021-02-02 10:30:00,43.68,43.68,43.36,43.66,62923.0,40.1488,40.1488,39.8547,40.1305,62923.0
2021-02-02 11:00:00,43.65,43.94,43.65,43.87,19255.0,40.1213,40.3878,40.1213,40.3235,19255.0
2021-02-02 11:30:00,43.86,44.16,43.84,43.98,31430.0,40.3143,40.59,40.2959,40.4246,31430.0
2021-02-02 12:00:00,44.0,44.04,43.82,43.9,17519.0,40.443,40.4797,40.2775,40.3511,17519.0
2021-02-02 12:30:00,43.88,43.95,43.84,43.95,15214.0,40.3327,40.397,40.2959,40.397,15214.0
2021-02-02 13:00:00,43.93,43.94,43.69,43.76,15242.0,40.3786,40.3878,40.158,40.2224,15242.0
2021-02-02 13:30:00,43.74,43.83,43.57,43.61,29437.0,40.204,40.2867,40.0477,40.0845,29437.0
2021-02-02 14:00:00,43.62,43.64,43.38,43.38,12930.0,40.0937,40.1121,39.8731,39.8731,12930.0
2021-02-02 14:30:00,43.38,43.49,43.37,43.49,26773.0,39.8731,39.9742,39.8639,39.9742,26773.0
2021-02-02 15:00:00,43.5,43.6,43.46,43.46,32339.0,39.9834,40.0753,39.9466,39.9466,32339.0
2021-02-02 15:30:00,43.48,43.53,43.34,43.36,66780.0,39.965,40.011,39.8363,39.8547,66780.0
2021-02-03 09:30:00,43.29,43.76,43.0,43.53,20697.0,39.7904,40.2224,39.5238,40.011,20697.0
2021-02-03 10:00:00,43.53,43.55,43.23,43.23,14412.0,40.011,40.0293,39.7352,39.7352,14412.0
2021-02-03 10:30:00,43.24,43.45,43.19,43.44,9254.0,39.7444,39.9374,39.6984,39.9282,9254.0
2021-02-03 11:00:00,43.41,43.57,43.3,43.5,12556.0,39.9007,40.0477,39.7996,39.9834,12556.0
2021-02-03 11:30:00,43.48,43.61,43.45,43.5,14530.0,39.965,40.0845,39.9374,39.9834,14530.0
2021-02-03 12:00:00,43.5,43.62,43.47,43.54,27154.0,39.9834,40.0937,39.9558,40.0202,27154.0
2021-02-03 12:30:00,43.54,43.7,43.5,43.67,35390.0,40.0202,40.1672,39.9834,40.1396,35390.0
2021-02-03 13:00:00,43.69,43.87,43.65,43.76,32255.0,40.158,40.3235,40.1213,40.2224,32255.0
2021-02-03 13:30:00,43.73,43.79,43.64,43.77,15582.0,40.1948,40.2499,40.1121,40.2316,15582.0
2021-02-03 14:00:00,43.78,43.88,43.73,43.8,13545.0,40.2408,40.3327,40.1948,40.2591,13545.0
2021-02-03 14:30:00,43.8,43.84,43.72,43.75,18569.0,40.2591,40.2959,40.1856,40.2132,18569.0
2021-02-03 15:00:00,43.72,43.86,43.72,43.82,30668.0,40.1856,40.3143,40.1856,40.2775,30668.0
2021-02-03 15:30:00,43.83,43.86,43.68,43.69,119010.0,40.2867,40.3143,40.1488,40.158,119010.0
2021-02-04 09:30:00,43.62,43.68,43.23,43.67,36116.0,40.0937,40.1488,39.7352,40.1396,36116.0
2021-02-04 10:00:00,43.73,43.98,43.66,43.77,27698.0,40.1948,40.4246,40.1305,40.2316,27698.0
2021-02-04 10:30:00,43.78,43.99,43.78,43.95,21984.0,40.2408,40.4338,40.2408,40.397,21984.0
2021-02-04 11:00:00,43.94,44.06,43.91,44.0,35898.0,40.3878,40.4981,40.3602,40.443,35898.0
2021-02-04 11:30:00,44.01,44.05,43.81,43.82,32915.0,40.4522,40.4889,40.2683,40.2775,32915.0
2021-02-04 12:00:00,43.84,43.98,43.83,43.98,13347.0,40.2959,40.4246,40.2867,40.4246,13347.0
2021-02-04 12:30:00,43.96,44.04,43.95,43.97,18860.0,40.4062,40.4797,40.397,40.4154,18860.0
2021-02-04 13:00:00,43.97,44.0,43.8,43.88,72448.0,40.4154,40.443,40.2591,40.3327,72448.0
2021-02-04 13:30:00,43.89,44.0,43.84,43.9,57902.0,40.3419,40.443,40.2959,40.3511,57902.0
2021-02-04 14:00:00,43.91,44.02,43.88,43.92,38089.0,40.3602,40.4614,40.3327,40.3694,38089.0
2021-02-04 14:30:00,43.94,44.09,43.92,44.01,58792.0,40.3878,40.5257,40.3694,40.4522,58792.0
2021-02-04 15:00:00,44.0,44.0,43.83,43.88,51250.0,40.443,40.443,40.2867,40.3327,51250.0
2021-02-04 15:30:00,43.88,43.93,43.73,43.85,142791.0,40.3327,40.3786,40.1948,40.3051,142791.0
2021-02-05 09:30:00,44.3,44.89,44.25,44.78,50083.0,40.7187,41.261,40.6728,41.1599,50083.0
2021-02-05 10:00:00,44.79,44.92,44.62,44.89,34543.0,41.1691,41.2886,41.0128,41.261,34543.0
2021-02-05 10:30:00,44.89,45.11,44.88,45.03,30962.0,41.261,41.4632,41.2518,41.3897,30962.0
2021-02-05 11:00:00,45.0,45.08,44.74,44.94,85020.0,41.3621,41.4357,41.1231,41.307,85020.0
2021-02-05 11:30:00,44.96,45.03,44.76,44.78,21429.0,41.3254,41.3897,41.1415,41.1599,21429.0
2021-02-05 12:00:00,44.78,44.93,44.77,44.9,19966.0,41.1599,41.2978,41.1507,41.2702,19966.0
2021-02-05 12:30:00,44.91,45.12,44.89,45.02,23953.0,41.2794,41.4724,41.261,41.3805,23953.0
2021-02-05 13:00:00,45.04,45.1,44.96,45.02,32957.0,41.3989,41.454,41.3254,41.3805,32957.0
2021-02-05 13:30:00,45.02,45.14,45.02,45.14,34441.0,41.3805,41.4908,41.3805,41.4908,34441.0
2021-02-05 14:00:00,45.14,45.28,45.12,45.28,42793.0,41.4908,41.6195,41.4724,41.6195,42793.0
2021-02-05 14:30:00,45.26,45.4,45.17,45.27,33599.0,41.6011,41.7298,41.5184,41.6103,33599.0
2021-02-05 15:00:00,45.28,45.47,45.13,45.35,92084.0,41.6195,41.7941,41.4816,41.6838,92084.0
2021-02-05 15:30:00,45.35,45.41,45.19,45.23,249217.0,41.6838,41.739,41.5368,41.5735,249217.0
2021-02-08 09:30:00,45.6,46.05,45.36,45.43,118226.0,41.9136,42.3272,41.693,41.7574,118226.0
2021-02-08 10:00:00,45.39,45.52,45.05,45.39,53126.0,41.7206,41.8401,41.4081,41.7206,53126.0
2021-02-08 10:30:00,45.41,45.65,45.39,45.41,73568.0,41.739,41.9596,41.7206,41.739,73568.0
2021-02-08 11:00:00,45.41,45.52,45.23,45.37,62410.0,41.739,41.8401,41.5735,41.7022,62410.0
2021-02-08 11:30:00,45.36,45.53,45.32,45.53,23139.0,41.693,41.8493,41.6563,41.8493,23139.0
2021-02-08 12:00:00,45.51,45.56,45.43,45.54,31429.0,41.8309,41.8769,41.7574,41.8585,31429.0
2021-02-08 12:30:00,45.57,45.58,45.16,45.18,138584.0,41.886,41.8952,41.5092,41.5276,138584.0
2021-02-08 13:00:00,45.16,45.19,45.02,45.11,113446.0,41.5092,41.5368,41.3805,41.4632,113446.0
2021-02-08 13:30:00,45.11,45.26,45.07,45.18,73269.0,41.4632,41.6011,41.4265,41.5276,73269.0
2021-02-08 14:00:00,45.19,45.41,45.18,45.39,58745.0,41.5368,41.739,41.5276,41.7206,58745.0
2021-02-08 14:30:00,45.4,45.45,45.19,45.25,49596.0,41.7298,41.7757,41.5368,41.5919,49596.0
2021-02-08 15:00:00,45.26,45.42,45.14,45.42,103005.0,41.6011,41.7482,41.4908,41.7482,103005.0
2021-02-08 15:30:00,45.43,45.77,45.41,45.54,533100.0,41.7574,42.0699,41.739,41.8585,533100.0
2021-02-09 09:30:00,46.04,46.91,44.6,45.84,268473.0,42.3181,43.1177,40.9945,42.1342,268473.0
2021-02-09 10:00:00,45.91,47.11,45.64,47.11,188216.0,42.1986,43.3015,41.9504,43.3015,188216.0
2021-02-09 10:30:00,47.06,47.13,45.19,45.6,213763.0,43.2556,43.3199,41.5368,41.9136,213763.0
2021-02-09 11:00:00,45.62,45.84,45.39,45.63,81370.0,41.932,42.1342,41.7206,41.9412,81370.0
2021-02-09 11:30:00,45.6,46.07,45.54,45.61,95752.0,41.9136,42.3456,41.8585,41.9228,95752.0
2021-02-09 12:00:00,45.61,45.75,45.28,45.28,78279.0,41.9228,42.0515,41.6195,41.6195,78279.0
2021-02-09 12:30:00,45.27,45.79,45.26,45.57,125214.0,41.6103,42.0883,41.6011,41.886,125214.0
2021-02-09 13:00:00,45.57,45.66,45.31,45.47,63239.0,41.886,41.9688,41.6471,41.7941,63239.0
2021-02-09 13:30:00,45.47,45.67,45.45,45.57,46835.0,41.7941,41.978,41.7757,41.886,46835.0
2021-02-09 14:00:00,45.57,45.65,45.34,45.47,55800.0,41.886,41.9596,41.6746,41.7941,55800.0
2021-02-09 14:30:00,45.47,45.81,45.45,45.76,114474.0,41.7941,42.1066,41.7757,42.0607,114474.0
2021-02-09 15:00:00,45.77,45.84,45.16,45.32,104178.0,42.0699,42.1342,41.5092,41.6563,104178.0
2021-02-09 15:30:00,45.34,45.67,45.25,45.44,321550.0,41.6746,41.978,41.5919,41.7666,321550.0
2021-02-10 09:30:00,46.48,46.9,46.17,46.43,174076.0,42.7225,43.1085,42.4375,42.6765,174076.0
2021-02-10 10:00:00,46.45,46.55,45.4,45.43,83893.0,42.6949,42.7868,41.7298,41.7574,83893.0
2021-02-10 10:30:00,45.48,45.64,44.99,45.03,96816.0,41.8033,41.9504,41.3529,41.3897,96816.0
2021-02-10 11:00:00,45.04,45.19,44.8,44.82,55699.0,41.3989,41.5368,41.1783,41.1967,55699.0
2021-02-10 11:30:00,44.82,44.9,44.63,44.75,74181.0,41.1967,41.2702,41.022,41.1323,74181.0
2021-02-10 12:00:00,44.77,45.0,44.45,44.78,95123.0,41.1507,41.3621,40.8566,41.1599,95123.0
2021-02-10 12:30:00,44.75,44.78,44.52,44.54,57021.0,41.1323,41.1599,40.9209,40.9393,57021.0
2021-02-10 13:00:00,44.54,44.58,44.28,44.54,58925.0,40.9393,40.9761,40.7003,40.9393,58925.0
2021-02-10 13:30:00,44.54,44.63,44.21,44.25,62300.0,40.9393,41.022,40.636,40.6728,62300.0
2021-02-10 14:00:00,44.28,44.57,44.27,44.54,61235.0,40.7003,40.9669,40.6911,40.9393,61235.0
2021-02-10 14:30:00,44.58,44.58,44.23,44.26,117712.0,40.9761,40.9761,40.6544,40.6819,117712.0
2021-02-10 15:00:00,44.27,44.71,44.26,44.57,91117.0,40.6911,41.0956,40.6819,40.9669,91117.0
2021-02-10 15:30:00,44.57,44.61,44.34,44.42,322243.0,40.9669,41.0037,40.7555,40.829,322243.0
2021-02-11 09:30:00,44.49,44.56,43.38,43.38,176198.0,40.8934,40.9577,39.8731,39.8731,176198.0
2021-02-11 10:00:00,43.41,43.73,43.35,43.68,89049.0,39.9007,40.1948,39.8455,40.1488,89049.0
2021-02-11 10:30:00,43.65,43.74,43.45,43.51,82906.0,40.1213,40.204,39.9374,39.9926,82906.0
2021-02-11 11:00:00,43.52,43.53,43.15,43.18,57477.0,40.0018,40.011,39.6617,39.6893,57477.0
2021-02-11 11:30:00,43.2,43.44,43.11,43.2,68541.0,39.7076,39.9282,39.6249,39.7076,68541.0
2021-02-11 12:00:00,43.21,43.22,42.88,42.94,38225.0,39.7168,39.726,39.4135,39.4687,38225.0
2021-02-11 12:30:00,42.94,43.13,42.86,43.09,29331.0,39.4687,39.6433,39.3951,39.6065,29331.0
2021-02-11 13:00:00,43.05,43.18,42.94,43.16,29879.0,39.5698,39.6893,39.4687,39.6709,29879.0
2021-02-11 13:30:00,43.15,43.22,43.07,43.18,46983.0,39.6617,39.726,39.5882,39.6893,46983.0
2021-02-11 14:00:00,43.19,43.46,43.16,43.42,46903.0,39.6984,39.9466,39.6709,39.9099,46903.0
2021-02-11 14:30:00,43.4,43.45,43.28,43.4,50994.0,39.8915,39.9374,39.7812,39.8915,50994.0
2021-02-11 15:00:00,43.43,43.51,43.39,43.4,67581.0,39.919,39.9926,39.8823,39.8915,67581.0
2021-02-11 15:30:00,43.41,43.65,43.4,43.49,261440.0,39.9007,40.1213,39.8915,39.9742,261440.0
2021-02-12 09:30:00,43.22,43.87,43.22,43.63,32874.0,39.726,40.3235,39.726,40.1029,32874.0
2021-02-12 10:00:00,43.69,43.93,43.62,43.93,33822.0,40.158,40.3786,40.0937,40.3786,33822.0
2021-02-12 10:30:00,43.88,44.14,43.86,43.86,58368.0,40.3327,40.5716,40.3143,40.3143,58368.0
2021-02-12 11:00:00,43.88,43.9,43.77,43.9,46375.0,40.3327,40.3511,40.2316,40.3511,46375.0
2021-02-12 11:30:00,43.92,44.07,43.92,43.99,55350.0,40.3694,40.5073,40.3694,40.4338,55350.0
2021-02-12 12:00:00,43.99,44.14,43.97,43.99,33232.0,40.4338,40.5716,40.4154,40.4338,33232.0
2021-02-12 12:30:00,43.99,44.25,43.96,44.17,32656.0,40.4338,40.6728,40.4062,40.5992,32656.0
2021-02-12 13:00:00,44.16,44.16,43.99,44.02,35153.0,40.59,40.59,40.4338,40.4614,35153.0
2021-02-12 13:30:00,44.02,44.07,43.92,44.05,37123.0,40.4614,40.5073,40.3694,40.4889,37123.0
2021-02-12 14:00:00,44.05,44.05,43.92,43.94,35231.0,40.4889,40.4889,40.3694,40.3878,35231.0
2021-02-12 14:30:00,43.94,44.04,43.93,43.98,33469.0,40.3878,40.4797,40.3786,40.4246,33469.0
2021-02-12 15:00:00,43.98,44.11,43.97,44.04,56571.0,40.4246,40.5441,40.4154,40.4797,56571.0
2021-02-12 15:30:00,44.03,44.16,44.01,44.09,246072.0,40.4705,40.59,40.4522,40.5257,246072.0
2021-02-16 09:30:00,44.2,44.25,43.4,43.85,65251.0,40.6268,40.6728,39.8915,40.3051,65251.0
2021-02-16 10:00:00,43.86,43.91,43.45,43.47,122307.0,40.3143,40.3602,39.9374,39.9558,122307.0
2021-02-16 10:30:00,43.47,43.54,42.99,43.07,65420.0,39.9558,40.0202,39.5146,39.5882,65420.0
2021-02-16 11:00:00,43.09,43.15,42.9,42.97,44861.0,39.6065,39.6617,39.4319,39.4962,44861.0
2021-02-16 11:30:00,42.97,43.12,42.93,43.03,38799.0,39.4962,39.6341,39.4595,39.5514,38799.0
2021-02-16 12:00:00,43.01,43.07,42.88,42.9,43552.0,39.533,39.5882,39.4135,39.4319,43552.0
2021-02-16 12:30:00,42.9,42.9,42.71,42.81,56071.0,39.4319,39.4319,39.2573,39.3492,56071.0
2021-02-16 13:00:00,42.81,42.84,42.56,42.64,53375.0,39.3492,39.3767,39.1194,39.1929,53375.0
2021-02-16 13:30:00,42.64,42.71,42.6,42.64,36997.0,39.1929,39.2573,39.1561,39.1929,36997.0
2021-02-16 14:00:00,42.64,42.86,42.64,42.83,39348.0,39.1929,39.3951,39.1929,39.3676,39348.0
2021-02-16 14:30:00,42.82,42.83,42.59,42.79,41802.0,39.3584,39.3676,39.147,39.3308,41802.0
2021-02-16 15:00:00,42.76,42.81,42.6,42.64,52471.0,39.3032,39.3492,39.1561,39.1929,52471.0
2021-02-16 15:30:00,42.65,42.97,42.65,42.77,240629.0,39.2021,39.4962,39.2021,39.3124,240629.0
2021-02-17 09:30:00,42.56,43.03,42.2,43.0,69052.0,39.1194,39.5514,38.7885,39.5238,69052.0
2021-02-17 10:00:00,43.04,43.07,42.77,42.93,61881.0,39.5606,39.5882,39.3124,39.4595,61881.0
2021-02-17 10:30:00,42.91,42.96,42.68,42.9,60895.0,39.4411,39.487,39.2297,39.4319,60895.0
2021-02-17 11:00:00,42.88,42.94,42.75,42.92,32973.0,39.4135,39.4687,39.294,39.4503,32973.0
2021-02-17 11:30:00,42.92,43.37,42.83,43.33,102366.0,39.4503,39.8639,39.3676,39.8271,102366.0
2021-02-17 12:00:00,43.33,43.47,43.3,43.44,61744.0,39.8271,39.9558,39.7996,39.9282,61744.0
2021-02-17 12:30:00,43.46,43.46,43.21,43.29,46232.0,39.9466,39.9466,39.7168,39.7904,46232.0
2021-02-17 13:00:00,43.3,43.41,43.29,43.37,64525.0,39.7996,39.9007,39.7904,39.8639,64525.0
2021-02-17 13:30:00,43.37,43.51,43.34,43.47,47615.0,39.8639,39.9926,39.8363,39.9558,47615.0
2021-02-17 14:00:00,43.47,43.58,43.36,43.36,47283.0,39.9558,40.0569,39.8547,39.8547,47283.0
2021-02-17 14:30:00,43.37,43.45,43.18,43.42,52455.0,39.8639,39.9374,39.6893,39.9099,52455.0
2021-02-17 15:00:00,43.41,43.43,43.3,43.41,53428.0,39.9007,39.919,39.7996,39.9007,53428.0
2021-02-17 15:30:00,43.44,43.5,43.37,43.43,213669.0,39.9282,39.9834,39.8639,39.919,213669.0
2021-02-18 09:30:00,43.12,43.5,43.12,43.5,33477.0,39.6341,39.9834,39.6341,39.9834,33477.0
2021-02-18 10:00:00,43.47,43.47,43.2,43.36,28729.0,39.9558,39.9558,39.7076,39.8547,28729.0
2021-02-18 10:30:00,43.39,43.39,43.19,43.36,32430.0,39.8823,39.8823,39.6984,39.8547,32430.0
2021-02-18 11:00:00,43.36,43.43,43.29,43.37,42450.0,39.8547,39.919,39.7904,39.8639,42450.0
2021-02-18 11:30:00,43.37,43.49,43.35,43.45,23667.0,39.8639,39.9742,39.8455,39.9374,23667.0
2021-02-18 12:00:00,43.46,43.49,43.4,43.43,26373.0,39.9466,39.9742,39.8915,39.919,26373.0
2021-02-18 12:30:00,43.45,43.45,43.09,43.09,29207.0,39.9374,39.9374,39.6065,39.6065,29207.0
2021-02-18 13:00:00,43.05,43.1,42.92,43.04,47106.0,39.5698,39.6157,39.4503,39.5606,47106.0
2021-02-18 13:30:00,43.04,43.12,42.99,43.03,29739.0,39.5606,39.6341,39.5146,39.5514,29739.0
2021-02-18 14:00:00,43.05,43.21,43.02,43.21,24284.0,39.5698,39.7168,39.5422,39.7168,24284.0
2021-02-18 14:30:00,43.21,43.22,42.98,43.08,51236.0,39.7168,39.726,39.5054,39.5973,51236.0
2021-02-18 15:00:00,43.06,43.12,42.99,43.02,63115.0,39.579,39.6341,39.5146,39.5422,63115.0
2021-02-18 15:30:00,43.02,43.13,42.84,42.85,186047.0,39.5422,39.6433,39.3767,39.3859,186047.0
2021-02-19 09:30:00,42.96,43.42,42.74,43.42,72994.0,39.487,39.9099,39.2848,39.9099,72994.0
2021-02-19 10:00:00,43.4,43.6,43.18,43.59,49223.0,39.8915,40.0753,39.6893,40.0661,49223.0
2021-02-19 10:30:00,43.58,43.63,43.36,43.42,46708.0,40.0569,40.1029,39.8547,39.9099,46708.0
2021-02-19 11:00:00,43.42,43.64,43.39,43.55,62405.0,39.9099,40.1121,39.8823,40.0293,62405.0
2021-02-19 11:30:00,43.55,43.56,43.11,43.14,56382.0,40.0293,40.0385,39.6249,39.6525,56382.0
2021-02-19 12:00:00,43.13,43.24,43.07,43.14,64873.0,39.6433,39.7444,39.5882,39.6525,64873.0
2021-02-19 12:30:00,43.13,43.3,43.09,43.23,88450.0,39.6433,39.7996,39.6065,39.7352,88450.0
2021-02-19 13:00:00,43.23,43.64,43.0,43.52,426404.0,39.7352,40.1121,39.5238,40.0018,426404.0
2021-02-19 13:30:00,43.5,43.69,43.45,43.55,78749.0,39.9834,40.158,39.9374,40.0293,78749.0
2021-02-19 14:00:00,43.54,43.66,43.46,43.52,59307.0,40.0202,40.1305,39.9466,40.0018,59307.0
2021-02-19 14:30:00,43.52,43.78,43.52,43.71,59593.0,40.0018,40.2408,40.0018,40.1764,59593.0
2021-02-19 15:00:00,43.71,43.76,43.63,43.71,94498.0,40.1764,40.2224,40.1029,40.1764,94498.0
2021-02-19 15:30:00,43.71,43.91,43.62,43.67,364625.0,40.1764,40.3602,40.0937,40.1396,364625.0
2021-02-22 09:30:00,43.39,43.99,43.29,43.75,170860.0,39.8823,40.4338,39.7904,40.2132,170860.0
2021-02-22 10:00:00,43.76,43.81,43.55,43.66,80472.0,40.2224,40.2683,40.0293,40.1305,80472.0
2021-02-22 10:30:00,43.7,43.9,43.66,43.76,66466.0,40.1672,40.3511,40.1305,40.2224,66466.0
2021-02-22 11:00:00,43.79,43.91,43.49,43.58,101764.0,40.2499,40.3602,39.9742,40.0569,101764.0
2021-02-22 11:30:00,43.61,43.7,43.57,43.62,39462.0,40.0845,40.1672,40.0477,40.0937,39462.0
2021-02-22 12:00:00,43.62,43.62,43.31,43.44,30059.0,40.0937,40.0937,39.8087,39.9282,30059.0
2021-02-22 12:30:00,43.43,43.5,43.33,43.35,32794.0,39.919,39.9834,39.8271,39.8455,32794.0
2021-02-22 13:00:00,43.36,43.4,43.21,43.25,45003.0,39.8547,39.8915,39.7168,39.7536,45003.0
2021-02-22 13:30:00,43.27,43.43,43.27,43.31,33077.0,39.772,39.919,39.772,39.8087,33077.0
2021-02-22 14:00:00,43.32,43.38,43.29,43.31,33832.0,39.8179,39.8731,39.7904,39.8087,33832.0
2021-02-22 14:30:00,43.3,43.41,43.2,43.22,39846.0,39.7996,39.9007,39.7076,39.726,39846.0
2021-02-22 15:00:00,43.22,43.32,43.2,43.22,53823.0,39.726,39.8179,39.7076,39.726,53823.0
2021-02-22 15:30:00,43.22,43.27,43.04,43.09,153012.0,39.726,39.772,39.5606,39.6065,153012.0
2021-02-23 09:30:00,43.16,43.43,42.74,42.91,118202.0,39.6709,39.919,39.2848,39.4411,118202.0
2021-02-23 10:00:00,42.9,42.97,42.36,42.36,52712.0,39.4319,39.4962,38.9355,38.9355,52712.0
2021-02-23 10:30:00,42.38,42.45,42.21,42.31,60170.0,38.9539,39.0183,38.7977,38.8896,60170.0
2021-02-23 11:00:00,42.35,42.5,42.13,42.16,68069.0,38.9264,39.0642,38.7241,38.7517,68069.0
2021-02-23 11:30:00,42.19,42.4,42.11,42.37,41055.0,38.7793,38.9723,38.7058,38.9447,41055.0
2021-02-23 12:00:00,42.36,42.6,42.3,42.59,41531.0,38.9355,39.1561,38.8804,39.147,41531.0
2021-02-23 12:30:00,42.59,42.75,42.48,42.51,121801.0,39.147,39.294,39.0458,39.0734,121801.0
2021-02-23 13:00:00,42.52,42.87,42.51,42.82,44167.0,39.0826,39.4043,39.0734,39.3584,44167.0
2021-02-23 13:30:00,42.84,42.87,42.73,42.77,40253.0,39.3767,39.4043,39.2756,39.3124,40253.0
2021-02-23 14:00:00,42.76,43.18,42.75,43.14,53557.0,39.3032,39.6893,39.294,39.6525,53557.0
2021-02-23 14:30:00,43.16,43.38,43.06,43.28,46053.0,39.6709,39.8731,39.579,39.7812,46053.0
2021-02-23 15:00:00,43.3,43.5,43.29,43.5,62369.0,39.7996,39.9834,39.7904,39.9834,62369.0
2021-02-23 15:30:00,43.5,43.58,43.43,43.5,205319.0,39.9834,40.0569,39.919,39.9834,205319.0
2021-02-24 09:30:00,43.52,43.7,42.93,43.05,69872.0,40.0018,40.1672,39.4595,39.5698,69872.0
2021-02-24 10:00:00,43.19,43.23,42.72,42.79,35397.0,39.6984,39.7352,39.2664,39.3308,35397.0
2021-02-24 10:30:00,42.82,43.07,42.66,43.06,51442.0,39.3584,39.5882,39.2113,39.579,51442.0
2021-02-24 11:00:00,43.07,43.15,42.66,42.73,48908.0,39.5882,39.6617,39.2113,39.2756,48908.0
2021-02-24 11:30:00,42.72,42.77,42.5,42.52,40479.0,39.2664,39.3124,39.0642,39.0826,40479.0
2021-02-24 12:00:00,42.52,42.62,42.41,42.6,43166.0,39.0826,39.1745,38.9815,39.1561,43166.0
2021-02-24 12:30:00,42.6,42.85,42.6,42.7,40601.0,39.1561,39.3859,39.1561,39.2481,40601.0
2021-02-24 13:00:00,42.7,42.78,42.66,42.76,46169.0,39.2481,39.3216,39.2113,39.3032,46169.0
2021-02-24 13:30:00,42.75,43.07,42.75,43.07,70094.0,39.294,39.5882,39.294,39.5882,70094.0
2021-02-24 14:00:00,43.06,43.06,42.9,42.96,64084.0,39.579,39.579,39.4319,39.487,64084.0
2021-02-24 14:30:00,42.99,43.04,42.89,42.97,32827.0,39.5146,39.5606,39.4227,39.4962,32827.0
2021-02-24 15:00:00,42.97,43.23,42.97,43.16,74962.0,39.4962,39.7352,39.4962,39.6709,74962.0
2021-02-24 15:30:00,43.16,43.37,43.13,43.22,198183.0,39.6709,39.8639,39.6433,39.726,198183.0
2021-02-25 09:30:00,43.21,43.46,43.1,43.32,83453.0,39.7168,39.9466,39.6157,39.8179,83453.0
2021-02-25 10:00:00,43.31,43.44,43.13,43.18,21700.0,39.8087,39.9282,39.6433,39.6893,21700.0
2021-02-25 10:30:00,43.21,43.21,42.97,43.16,16295.0,39.7168,39.7168,39.4962,39.6709,16295.0
2021-02-25 11:00:00,43.17,43.17,42.99,43.06,23987.0,39.6801,39.6801,39.5146,39.579,23987.0
2021-02-25 11:30:00,43.06,43.06,42.67,42.67,51765.0,39.579,39.579,39.2205,39.2205,51765.0
2021-02-25 12:00:00,42.67,42.74,42.59,42.67,30334.0,39.2205,39.2848,39.147,39.2205,30334.0
2021-02-25 12:30:00,42.67,42.67,42.16,42.16,39718.0,39.2205,39.2205,38.7517,38.7517,39718.0
2021-02-25 13:00:00,42.14,42.44,41.88,42.44,70552.0,38.7333,39.0091,38.4944,39.0091,70552.0
2021-02-25 13:30:00,42.46,42.47,42.16,42.31,39999.0,39.0275,39.0367,38.7517,38.8896,39999.0
2021-02-25 14:00:00,42.3,42.41,42.26,42.41,42271.0,38.8804,38.9815,38.8436,38.9815,42271.0
2021-02-25 14:30:00,42.39,42.47,42.31,42.42,52286.0,38.9631,39.0367,38.8896,38.9907,52286.0
2021-02-25 15:00:00,42.43,42.5,42.16,42.2,58788.0,38.9999,39.0642,38.7517,38.7885,58788.0
2021-02-25 15:30:00,42.2,42.31,42.01,42.21,206396.0,38.7885,38.8896,38.6138,38.7977,206396.0
2021-02-26 09:30:00,42.15,42.75,42.08,42.52,43121.0,38.7425,39.294,38.6782,39.0826,43121.0
2021-02-26 10:00:00,42.48,42.64,41.78,41.84,73845.0,39.0458,39.1929,38.4024,38.4576,73845.0
2021-02-26 10:30:00,41.9,42.27,41.88,42.21,60528.0,38.5127,38.8528,38.4944,38.7977,60528.0
2021-02-26 11:00:00,42.25,42.38,42.18,42.27,45677.0,38.8344,38.9539,38.7701,38.8528,45677.0
2021-02-26 11:30:00,42.27,42.37,42.1,42.16,50960.0,38.8528,38.9447,38.6966,38.7517,50960.0
2021-02-26 12:00:00,42.16,42.46,42.13,42.38,37047.0,38.7517,39.0275,38.7241,38.9539,37047.0
2021-02-26 12:30:00,42.39,42.43,42.16,42.16,48177.0,38.9631,38.9999,38.7517,38.7517,48177.0
2021-02-26 13:00:00,42.16,42.33,42.11,42.26,42597.0,38.7517,38.908,38.7058,38.8436,42597.0
2021-02-26 13:30:00,42.25,42.25,41.94,41.96,34400.0,38.8344,38.8344,38.5495,38.5679,34400.0
2021-02-26 14:00:00,41.96,42.0,41.85,41.9,38795.0,38.5679,38.6047,38.4668,38.5127,38795.0
2021-02-26 14:30:00,41.88,42.06,41.8,42.02,42585.0,38.4944,38.6598,38.4208,38.623,42585.0
2021-02-26 15:00:00,42.03,42.17,41.81,41.86,86321.0,38.6322,38.7609,38.43,38.476,86321.0
2021-02-26 15:30:00,41.87,42.19,41.86,41.89,284650.0,38.4852,38.7793,38.476,38.5035,284650.0
2021-03-01 09:30:00,42.34,43.28,42.25,43.25,75290.0,38.9172,39.7812,38.8344,39.7536,75290.0
2021-03-01 10:00:00,43.23,43.4,43.12,43.3,41509.0,39.7352,39.8915,39.6341,39.7996,41509.0
2021-03-01 10:30:00,43.33,43.63,43.27,43.61,74677.0,39.8271,40.1029,39.772,40.0845,74677.0
2021-03-01 11:00:00,43.63,43.63,43.3,43.42,47352.0,40.1029,40.1029,39.7996,39.9099,47352.0
2021-03-01 11:30:00,43.42,43.52,43.35,43.46,30209.0,39.9099,40.0018,39.8455,39.9466,30209.0
2021-03-01 12:00:00,43.48,43.69,43.48,43.66,74267.0,39.965,40.158,39.965,40.1305,74267.0
2021-03-01 12:30:00,43.69,43.74,43.55,43.56,40459.0,40.158,40.204,40.0293,40.0385,40459.0
2021-03-01 13:00:00,43.56,43.56,43.43,43.52,26651.0,40.0385,40.0385,39.919,40.0018,26651.0
2021-03-01 13:30:00,43.53,43.64,43.53,43.6,27854.0,40.011,40.1121,40.011,40.0753,27854.0
2021-03-01 14:00:00,43.58,43.76,43.58,43.63,62734.0,40.0569,40.2224,40.0569,40.1029,62734.0
2021-03-01 14:30:00,43.63,43.65,43.44,43.45,41285.0,40.1029,40.1213,39.9282,39.9374,41285.0
2021-03-01 15:00:00,43.45,43.52,43.28,43.31,57167.0,39.9374,40.0018,39.7812,39.8087,57167.0
2021-03-01 15:30:00,43.32,43.4,43.02,43.05,227463.0,39.8179,39.8915,39.5422,39.5698,227463.0
2021-03-02 09:30:00,43.04,43.62,42.91,43.54,61976.0,39.5606,40.0937,39.4411,40.0202,61976.0
2021-03-02 10:00:00,43.47,43.73,43.35,43.4,49572.0,39.9558,40.1948,39.8455,39.8915,49572.0
2021-03-02 10:30:00,43.38,43.48,43.3,43.3,26243.0,39.8731,39.965,39.7996,39.7996,26243.0
2021-03-02 11:00:00,43.29,43.6,43.19,43.6,19770.0,39.7904,40.0753,39.6984,40.0753,19770.0
2021-03-02 11:30:00,43.57,43.58,43.2,43.34,30084.0,40.0477,40.0569,39.7076,39.8363,30084.0
2021-03-02 12:00:00,43.34,43.56,43.32,43.45,24614.0,39.8363,40.0385,39.8179,39.9374,24614.0
2021-03-02 12:30:00,43.44,43.59,43.42,43.52,19455.0,39.9282,40.0661,39.9099,40.0018,19455.0
2021-03-02 13:00:00,43.52,43.64,43.5,43.55,30376.0,40.0018,40.1121,39.9834,40.0293,30376.0
2021-03-02 13:30:00,43.55,43.64,43.48,43.53,34573.0,40.0293,40.1121,39.965,40.011,34573.0
2021-03-02 14:00:00,43.53,43.57,43.46,43.51,35916.0,40.011,40.0477,39.9466,39.9926,35916.0
2021-03-02 14:30:00,43.51,43.7,43.5,43.64,51898.0,39.9926,40.1672,39.9834,40.1121,51898.0
2021-03-02 15:00:00,43.64,43.87,43.61,43.65,78361.0,40.1121,40.3235,40.0845,40.1213,78361.0
2021-03-02 15:30:00,43.65,43.7,43.45,43.62,232273.0,40.1213,40.1672,39.9374,40.0937,232273.0
2021-03-03 09:30:00,43.72,43.93,43.51,43.52,36891.0,40.1856,40.3786,39.9926,40.0018,36891.0
2021-03-03 10:00:00,43.52,43.97,43.4,43.9,53489.0,40.0018,40.4154,39.8915,40.3511,53489.0
2021-03-03 10:30:00,43.9,43.94,43.75,43.89,43904.0,40.3511,40.3878,40.2132,40.3419,43904.0
2021-03-03 11:00:00,43.87,44.1,43.83,44.1,25799.0,40.3235,40.5349,40.2867,40.5349,25799.0
2021-03-03 11:30:00,44.1,44.12,43.97,44.04,26109.0,40.5349,40.5533,40.4154,40.4797,26109.0
2021-03-03 12:00:00,44.01,44.02,43.91,43.94,25709.0,40.4522,40.4614,40.3602,40.3878,25709.0
2021-03-03 12:30:00,43.94,44.09,43.93,44.07,29212.0,40.3878,40.5257,40.3786,40.5073,29212.0
2021-03-03 13:00:00,44.08,44.24,44.06,44.21,42967.0,40.5165,40.6636,40.4981,40.636,42967.0
2021-03-03 13:30:00,44.19,44.31,44.13,44.25,49753.0,40.6176,40.7279,40.5625,40.6728,49753.0
2021-03-03 14:00:00,44.23,44.31,44.1,44.25,34727.0,40.6544,40.7279,40.5349,40.6728,34727.0
2021-03-03 14:30:00,44.26,44.46,44.13,44.39,46688.0,40.6819,40.8658,40.5625,40.8014,46688.0
2021-03-03 15:00:00,44.4,44.4,44.1,44.16,52759.0,40.8106,40.8106,40.5349,40.59,52759.0
2021-03-03 15:30:00,44.16,44.26,44.01,44.05,144168.0,40.59,40.6819,40.4522,40.4889,144168.0
2021-03-04 09:30:00,43.97,44.57,43.93,44.35,44178.0,40.5666,41.1201,40.5297,40.9172,44178.0
2021-03-04 10:00:00,44.37,44.39,43.92,44.16,31863.0,40.9356,40.9541,40.5205,40.7419,31863.0
2021-03-04 10:30:00,44.16,44.32,43.84,43.94,50243.0,40.7419,40.8895,40.4466,40.5389,50243.0
2021-03-04 11:00:00,43.94,43.96,43.58,43.61,59785.0,40.5389,40.5574,40.2068,40.2344,59785.0
2021-03-04 11:30:00,43.6,43.67,43.34,43.45,110766.0,40.2252,40.2898,39.9853,40.0868,110766.0
2021-03-04 12:00:00,43.47,43.59,43.1,43.25,86163.0,40.1053,40.216,39.7639,39.9023,86163.0
2021-03-04 12:30:00,43.22,43.31,42.73,42.75,75865.0,39.8746,39.9577,39.4226,39.441,75865.0
2021-03-04 13:00:00,42.76,42.87,42.45,42.6,57352.0,39.4502,39.5517,39.1642,39.3026,57352.0
2021-03-04 13:30:00,42.62,42.65,42.04,42.04,48741.0,39.3211,39.3488,38.786,38.786,48741.0
2021-03-04 14:00:00,42.1,42.8,42.08,42.8,37078.0,38.8413,39.4871,38.8229,39.4871,37078.0
2021-03-04 14:30:00,42.75,43.03,42.53,42.86,31666.0,39.441,39.6993,39.238,39.5425,31666.0
2021-03-04 15:00:00,42.89,42.93,42.52,42.7,42226.0,39.5702,39.6071,39.2288,39.3949,42226.0
2021-03-04 15:30:00,42.68,42.85,42.61,42.76,113016.0,39.3764,39.5333,39.3119,39.4502,113016.0
2021-03-05 09:30:00,43.22,43.47,42.85,43.01,41975.0,39.8746,40.1053,39.5333,39.6809,41975.0
2021-03-05 10:00:00,42.99,43.08,42.69,42.77,48136.0,39.6624,39.7455,39.3857,39.4595,48136.0
2021-03-05 10:30:00,42.75,42.82,42.34,42.34,45335.0,39.441,39.5056,39.0628,39.0628,45335.0
2021-03-05 11:00:00,42.33,42.57,42.19,42.43,61568.0,39.0535,39.2749,38.9244,39.1458,61568.0
2021-03-05 11:30:00,42.46,43.09,42.46,43.09,112892.0,39.1735,39.7547,39.1735,39.7547,112892.0
2021-03-05 12:00:00,43.08,43.47,43.04,43.47,57556.0,39.7455,40.1053,39.7086,40.1053,57556.0
2021-03-05 12:30:00,43.46,43.74,43.45,43.74,40385.0,40.0961,40.3544,40.0868,40.3544,40385.0
2021-03-05 13:00:00,43.77,43.83,43.61,43.79,49261.0,40.3821,40.4374,40.2344,40.4005,49261.0
2021-03-05 13:30:00,43.8,43.96,43.67,43.67,27488.0,40.4097,40.5574,40.2898,40.2898,27488.0
2021-03-05 14:00:00,43.68,43.81,43.54,43.74,33631.0,40.299,40.419,40.1699,40.3544,33631.0
2021-03-05 14:30:00,43.78,44.15,43.78,44.15,42830.0,40.3913,40.7327,40.3913,40.7327,42830.0
2021-03-05 15:00:00,44.14,44.2,44.01,44.16,70460.0,40.7234,40.7788,40.6035,40.7419,70460.0
2021-03-05 15:30:00,44.15,44.32,44.11,44.19,129682.0,40.7327,40.8895,40.6957,40.7696,129682.0
2021-03-08 09:30:00,44.43,45.47,44.36,45.32,90732.0,40.991,41.9505,40.9264,41.8121,90732.0
2021-03-08 10:00:00,45.29,45.62,45.21,45.61,80072.0,41.7844,42.0889,41.7106,42.0796,80072.0
2021-03-08 10:30:00,45.6,45.94,45.56,45.92,50191.0,42.0704,42.3841,42.0335,42.3656,50191.0
2021-03-08 11:00:00,45.92,46.07,45.82,46.04,37961.0,42.3656,42.504,42.2734,42.4764,37961.0
2021-03-08 11:30:00,46.04,46.04,45.83,45.9,37039.0,42.4764,42.4764,42.2826,42.3472,37039.0
2021-03-08 12:00:00,45.89,46.25,45.89,46.25,25033.0,42.338,42.6701,42.338,42.6701,25033.0
2021-03-08 12:30:00,46.25,46.36,46.0,46.04,37244.0,42.6701,42.7716,42.4395,42.4764,37244.0
2021-03-08 13:00:00,46.04,46.1,45.82,45.86,26477.0,42.4764,42.5317,42.2734,42.3103,26477.0
2021-03-08 13:30:00,45.84,45.85,45.32,45.4,36066.0,42.2918,42.3011,41.8121,41.8859,36066.0
2021-03-08 14:00:00,45.42,45.64,45.42,45.6,22786.0,41.9043,42.1073,41.9043,42.0704,22786.0
2021-03-08 14:30:00,45.59,45.71,45.53,45.7,31296.0,42.0612,42.1719,42.0058,42.1627,31296.0
2021-03-08 15:00:00,45.72,45.75,45.5,45.73,35669.0,42.1811,42.2088,41.9782,42.1904,35669.0
2021-03-08 15:30:00,45.74,45.94,45.58,45.62,194777.0,42.1996,42.3841,42.052,42.0889,194777.0
2021-03-09 09:30:00,45.62,46.26,45.62,46.09,89971.0,42.0889,42.6793,42.0889,42.5225,89971.0
2021-03-09 10:00:00,46.13,46.39,46.0,46.08,39467.0,42.5594,42.7993,42.4395,42.5133,39467.0
2021-03-09 10:30:00,46.09,46.22,46.02,46.17,43237.0,42.5225,42.6424,42.4579,42.5963,43237.0
2021-03-09 11:00:00,46.14,46.18,45.76,45.77,36103.0,42.5686,42.6055,42.218,42.2273,36103.0
2021-03-09 11:30:00,45.75,45.93,45.72,45.9,40941.0,42.2088,42.3749,42.1811,42.3472,40941.0
2021-03-09 12:00:00,45.92,46.1,45.86,46.02,51629.0,42.3656,42.5317,42.3103,42.4579,51629.0
2021-03-09 12:30:00,46.02,46.11,45.92,45.94,34705.0,42.4579,42.5409,42.3656,42.3841,34705.0
2021-03-09 13:00:00,45.96,46.03,45.79,45.81,38455.0,42.4026,42.4671,42.2457,42.2642,38455.0
2021-03-09 13:30:00,45.82,46.04,45.76,45.99,43041.0,42.2734,42.4764,42.218,42.4302,43041.0
2021-03-09 14:00:00,46.01,46.13,45.98,45.99,54851.0,42.4487,42.5594,42.421,42.4302,54851.0
2021-03-09 14:30:00,45.99,46.1,45.93,46.02,44461.0,42.4302,42.5317,42.3749,42.4579,44461.0
2021-03-09 15:00:00,46.02,46.1,45.87,45.95,49398.0,42.4579,42.5317,42.3195,42.3933,49398.0
2021-03-09 15:30:00,45.96,45.96,45.67,45.78,209148.0,42.4026,42.4026,42.135,42.2365,209148.0
2021-03-10 09:30:00,46.0,46.32,45.77,46.31,46319.0,42.4395,42.7347,42.2273,42.7255,46319.0
2021-03-10 10:00:00,46.35,46.53,46.32,46.35,46676.0,42.7624,42.9284,42.7347,42.7624,46676.0
2021-03-10 10:30:00,46.35,46.57,46.21,46.53,41591.0,42.7624,42.9653,42.6332,42.9284,41591.0
2021-03-10 11:00:00,46.5,46.73,46.44,46.54,61339.0,42.9008,43.113,42.8454,42.9377,61339.0
2021-03-10 11:30:00,46.55,46.66,46.52,46.53,35389.0,42.9469,43.0484,42.9192,42.9284,35389.0
2021-03-10 12:00:00,46.55,46.7,46.53,46.57,43587.0,42.9469,43.0853,42.9284,42.9653,43587.0
2021-03-10 12:30:00,46.58,46.73,46.58,46.66,37216.0,42.9746,43.113,42.9746,43.0484,37216.0
2021-03-10 13:00:00,46.66,46.72,46.59,46.69,24636.0,43.0484,43.1037,42.9838,43.076,24636.0
2021-03-10 13:30:00,46.68,46.79,46.63,46.77,55011.0,43.0668,43.1683,43.0207,43.1499,55011.0
2021-03-10 14:00:00,46.76,46.93,46.7,46.9,39536.0,43.1406,43.2975,43.0853,43.2698,39536.0
2021-03-10 14:30:00,46.9,47.08,46.89,46.98,70380.0,43.2698,43.4359,43.2606,43.3436,70380.0
2021-03-10 15:00:00,46.98,46.98,46.79,46.86,99365.0,43.3436,43.3436,43.1683,43.2329,99365.0
2021-03-10 15:30:00,46.86,46.9,46.67,46.85,244956.0,43.2329,43.2698,43.0576,43.2237,244956.0
2021-03-11 09:30:00,46.86,46.86,46.18,46.52,70169.0,43.2329,43.2329,42.6055,42.9192,70169.0
2021-03-11 10:00:00,46.61,46.76,46.36,46.56,85952.0,43.0022,43.1406,42.7716,42.9561,85952.0
2021-03-11 10:30:00,46.58,46.6,46.01,46.01,156617.0,42.9746,42.993,42.4487,42.4487,156617.0
2021-03-11 11:00:00,46.01,46.18,45.96,46.0,41607.0,42.4487,42.6055,42.4026,42.4395,41607.0
2021-03-11 11:30:00,46.0,46.08,45.76,45.78,46807.0,42.4395,42.5133,42.218,42.2365,46807.0
2021-03-11 12:00:00,45.79,45.87,45.74,45.81,38900.0,42.2457,42.3195,42.1996,42.2642,38900.0
2021-03-11 12:30:00,45.81,45.86,45.55,45.65,38304.0,42.2642,42.3103,42.0243,42.1165,38304.0
2021-03-11 13:00:00,45.65,45.95,45.65,45.85,63917.0,42.1165,42.3933,42.1165,42.3011,63917.0
2021-03-11 13:30:00,45.85,45.99,45.8,45.88,73343.0,42.3011,42.4302,42.2549,42.3287,73343.0
2021-03-11 14:00:00,45.9,45.91,45.6,45.6,49745.0,42.3472,42.3564,42.0704,42.0704,49745.0
2021-03-11 14:30:00,45.59,45.67,45.55,45.59,63398.0,42.0612,42.135,42.0243,42.0612,63398.0
2021-03-11 15:00:00,45.59,45.63,45.4,45.45,59496.0,42.0612,42.0981,41.8859,41.932,59496.0
2021-03-11 15:30:00,45.45,45.56,45.28,45.28,272216.0,41.932,42.0335,41.7752,41.7752,272216.0
2021-03-12 09:30:00,45.17,45.8,45.17,45.5,101787.0,41.6737,42.2549,41.6737,41.9782,101787.0
2021-03-12 10:00:00,45.55,45.87,45.33,45.45,48812.0,42.0243,42.3195,41.8213,41.932,48812.0
2021-03-12 10:30:00,45.44,45.7,45.42,45.58,48432.0,41.9228,42.1627,41.9043,42.052,48432.0
2021-03-12 11:00:00,45.57,45.75,45.54,45.68,92756.0,42.0427,42.2088,42.0151,42.1442,92756.0
2021-03-12 11:30:00,45.68,45.68,45.51,45.55,31216.0,42.1442,42.1442,41.9874,42.0243,31216.0
2021-03-12 12:00:00,45.55,45.63,45.42,45.57,44599.0,42.0243,42.0981,41.9043,42.0427,44599.0
2021-03-12 12:30:00,45.57,45.61,45.44,45.49,30753.0,42.0427,42.0796,41.9228,41.9689,30753.0
2021-03-12 13:00:00,45.49,45.67,45.47,45.64,29573.0,41.9689,42.135,41.9505,42.1073,29573.0
2021-03-12 13:30:00,45.64,45.91,45.63,45.84,39289.0,42.1073,42.3564,42.0981,42.2918,39289.0
2021-03-12 14:00:00,45.85,45.91,45.79,45.89,62558.0,42.3011,42.3564,42.2457,42.338,62558.0
2021-03-12 14:30:00,45.89,45.93,45.74,45.81,39365.0,42.338,42.3749,42.1996,42.2642,39365.0
2021-03-12 15:00:00,45.81,45.99,45.81,45.96,45177.0,42.2642,42.4302,42.2642,42.4026,45177.0
2021-03-12 15:30:00,45.96,46.15,45.94,46.15,124410.0,42.4026,42.5778,42.3841,42.5778,124410.0
2021-03-15 09:30:00,46.11,46.55,46.11,46.15,32513.0,42.5409,42.9469,42.5409,42.5778,32513.0
2021-03-15 10:00:00,46.18,46.21,45.87,46.06,13074.0,42.6055,42.6332,42.3195,42.4948,13074.0
2021-03-15 10:30:00,46.05,46.39,45.96,46.31,53044.0,42.4856,42.7993,42.4026,42.7255,53044.0
2021-03-15 11:00:00,46.31,46.46,45.87,45.87,193131.0,42.7255,42.8639,42.3195,42.3195,193131.0
2021-03-15 11:30:00,45.86,45.92,45.74,45.83,33245.0,42.3103,42.3656,42.1996,42.2826,33245.0
2021-03-15 12:00:00,45.82,45.99,45.81,45.98,31654.0,42.2734,42.4302,42.2642,42.421,31654.0
2021-03-15 12:30:00,45.99,46.0,45.81,45.9,54078.0,42.4302,42.4395,42.2642,42.3472,54078.0
2021-03-15 13:00:00,45.9,45.96,45.85,45.89,48587.0,42.3472,42.4026,42.3011,42.338,48587.0
2021-03-15 13:30:00,45.89,45.91,45.62,45.64,51956.0,42.338,42.3564,42.0889,42.1073,51956.0
2021-03-15 14:00:00,45.65,45.81,45.63,45.78,40005.0,42.1165,42.2642,42.0981,42.2365,40005.0
2021-03-15 14:30:00,45.78,45.8,45.72,45.77,54708.0,42.2365,42.2549,42.1811,42.2273,54708.0
2021-03-15 15:00:00,45.77,45.79,45.59,45.61,59794.0,42.2273,42.2457,42.0612,42.0796,59794.0
2021-03-15 15:30:00,45.61,45.81,45.49,45.8,137900.0,42.0796,42.2642,41.9689,42.2549,137900.0
2021-03-16 09:30:00,45.63,45.71,45.45,45.45,35637.0,42.0981,42.1719,41.932,41.932,35637.0
2021-03-16 10:00:00,45.46,45.48,44.85,44.97,67814.0,41.9413,41.9597,41.3785,41.4892,67814.0
2021-03-16 10:30:00,44.98,45.05,44.72,44.73,47531.0,41.4984,41.563,41.2585,41.2678,47531.0
2021-03-16 11:00:00,44.75,45.03,44.7,44.98,51112.0,41.2862,41.5445,41.2401,41.4984,51112.0
2021-03-16 11:30:00,44.98,44.98,44.74,44.8,46428.0,41.4984,41.4984,41.277,41.3323,46428.0
2021-03-16 12:00:00,44.8,45.18,44.78,45.16,69301.0,41.3323,41.6829,41.3139,41.6645,69301.0
2021-03-16 12:30:00,45.15,45.2,44.99,45.01,25764.0,41.6552,41.7014,41.5076,41.5261,25764.0
2021-03-16 13:00:00,45.02,45.22,44.99,45.14,33955.0,41.5353,41.7198,41.5076,41.646,33955.0
2021-03-16 13:30:00,45.15,45.33,45.12,45.32,29035.0,41.6552,41.8213,41.6276,41.8121,29035.0
2021-03-16 14:00:00,45.32,45.38,45.23,45.28,31292.0,41.8121,41.8674,41.7291,41.7752,31292.0
2021-03-16 14:30:00,45.26,45.4,45.25,45.36,52964.0,41.7567,41.8859,41.7475,41.849,52964.0
2021-03-16 15:00:00,45.35,45.41,45.26,45.26,53647.0,41.8398,41.8951,41.7567,41.7567,53647.0
2021-03-16 15:30:00,45.26,45.39,45.12,45.13,120098.0,41.7567,41.8767,41.6276,41.6368,120098.0
2021-03-17 09:30:00,45.22,45.54,45.18,45.24,51454.0,41.7198,42.0151,41.6829,41.7383,51454.0
2021-03-17 10:00:00,45.23,45.64,45.18,45.64,42699.0,41.7291,42.1073,41.6829,42.1073,42699.0
2021-03-17 10:30:00,45.67,45.69,45.18,45.22,43740.0,42.135,42.1535,41.6829,41.7198,43740.0
2021-03-17 11:00:00,45.22,45.47,45.22,45.43,16512.0,41.7198,41.9505,41.7198,41.9136,16512.0
2021-03-17 11:30:00,45.41,45.52,45.35,45.52,30575.0,41.8951,41.9966,41.8398,41.9966,30575.0
2021-03-17 12:00:00,45.51,45.6,45.38,45.47,49162.0,41.9874,42.0704,41.8674,41.9505,49162.0
2021-03-17 12:30:00,45.45,45.6,45.45,45.59,35172.0,41.932,42.0704,41.932,42.0612,35172.0
2021-03-17 13:00:00,45.6,45.95,45.56,45.63,51251.0,42.0704,42.3933,42.0335,42.0981,51251.0
2021-03-17 13:30:00,45.6,45.72,45.59,45.72,32491.0,42.0704,42.1811,42.0612,42.1811,32491.0
2021-03-17 14:00:00,45.74,46.01,45.41,45.51,101498.0,42.1996,42.4487,41.8951,41.9874,101498.0
2021-03-17 14:30:00,45.51,45.8,45.49,45.7,59901.0,41.9874,42.2549,41.9689,42.1627,59901.0
2021-03-17 15:00:00,45.69,45.78,45.56,45.6,60465.0,42.1535,42.2365,42.0335,42.0704,60465.0
2021-03-17 15:30:00,45.62,45.8,45.41,45.6,179870.0,42.0889,42.2549,41.8951,42.0704,179870.0
2021-03-18 09:30:00,45.68,46.29,45.67,46.25,57377.0,42.1442,42.707,42.135,42.6701,57377.0
2021-03-18 10:00:00,46.23,46.41,46.08,46.22,62091.0,42.6517,42.8177,42.5133,42.6424,62091.0
2021-03-18 10:30:00,46.22,46.36,46.05,46.11,58740.0,42.6424,42.7716,42.4856,42.5409,58740.0
2021-03-18 11:00:00,46.13,46.31,46.11,46.16,86773.0,42.5594,42.7255,42.5409,42.5871,86773.0
2021-03-18 11:30:00,46.13,46.2,46.05,46.17,84355.0,42.5594,42.624,42.4856,42.5963,84355.0
2021-03-18 12:00:00,46.17,46.26,46.01,46.07,51338.0,42.5963,42.6793,42.4487,42.504,51338.0
2021-03-18 12:30:00,46.07,46.12,45.94,45.96,82582.0,42.504,42.5502,42.3841,42.4026,82582.0
2021-03-18 13:00:00,45.96,46.12,45.92,46.05,53722.0,42.4026,42.5502,42.3656,42.4856,53722.0
2021-03-18 13:30:00,46.04,46.23,46.03,46.22,61757.0,42.4764,42.6517,42.4671,42.6424,61757.0
2021-03-18 14:00:00,46.22,46.23,46.09,46.18,59519.0,42.6424,42.6517,42.5225,42.6055,59519.0
2021-03-18 14:30:00,46.2,46.23,46.0,46.18,70946.0,42.624,42.6517,42.4395,42.6055,70946.0
2021-03-18 15:00:00,46.17,46.21,46.01,46.12,98669.0,42.5963,42.6332,42.4487,42.5502,98669.0
2021-03-18 15:30:00,46.13,46.14,45.87,45.91,256984.0,42.5594,42.5686,42.3195,42.3564,256984.0
2021-03-19 09:30:00,45.8,45.87,45.34,45.73,156984.0,42.2549,42.3195,41.8305,42.1904,156984.0
2021-03-19 10:00:00,45.73,45.84,45.65,45.76,114238.0,42.1904,42.2918,42.1165,42.218,114238.0
2021-03-19 10:30:00,45.76,45.78,45.59,45.73,57964.0,42.218,42.2365,42.0612,42.1904,57964.0
2021-03-19 11:00:00,45.73,45.85,45.68,45.73,64843.0,42.1904,42.3011,42.1442,42.1904,64843.0
2021-03-19 11:30:00,45.73,46.02,45.72,45.97,31547.0,42.1904,42.4579,42.1811,42.4118,31547.0
2021-03-19 12:00:00,45.96,46.0,45.63,45.75,149463.0,42.4026,42.4395,42.0981,42.2088,149463.0
2021-03-19 12:30:00,45.75,45.8,45.7,45.73,42711.0,42.2088,42.2549,42.1627,42.1904,42711.0
2021-03-19 13:00:00,45.74,45.74,45.58,45.66,40891.0,42.1996,42.1996,42.052,42.1258,40891.0
2021-03-19 13:30:00,45.67,45.69,45.59,45.66,38892.0,42.135,42.1535,42.0612,42.1258,38892.0
2021-03-19 14:00:00,45.68,45.7,45.57,45.66,62577.0,42.1442,42.1627,42.0427,42.1258,62577.0
2021-03-19 14:30:00,45.68,45.7,45.39,45.5,61133.0,42.1442,42.1627,41.8767,41.9782,61133.0
2021-03-19 15:00:00,45.51,45.52,45.2,45.22,50713.0,41.9874,41.9966,41.7014,41.7198,50713.0
2021-03-19 15:30:00,45.22,45.48,44.88,44.96,263432.0,41.7198,41.9597,41.4061,41.48,263432.0
2021-03-22 09:30:00,44.82,45.06,44.45,44.84,64668.0,41.3508,41.5722,41.0094,41.3692,64668.0
2021-03-22 10:00:00,44.88,45.03,44.74,44.84,56879.0,41.4061,41.5445,41.277,41.3692,56879.0
2021-03-22 10:30:00,44.85,45.1,44.84,45.03,52514.0,41.3785,41.6091,41.3692,41.5445,52514.0
2021-03-22 11:00:00,45.03,45.25,45.02,45.17,27971.0,41.5445,41.7475,41.5353,41.6737,27971.0
2021-03-22 11:30:00,45.17,45.3,45.06,45.06,46784.0,41.6737,41.7936,41.5722,41.5722,46784.0
2021-03-22 12:00:00,45.06,45.12,44.96,45.09,41853.0,41.5722,41.6276,41.48,41.5999,41853.0
2021-03-22 12:30:00,45.09,45.4,45.08,45.31,37117.0,41.5999,41.8859,41.5907,41.8029,37117.0
2021-03-22 13:00:00,45.28,45.48,45.27,45.48,26102.0,41.7752,41.9597,41.766,41.9597,26102.0
2021-03-22 13:30:00,45.49,45.7,45.43,45.69,32186.0,41.9689,42.1627,41.9136,42.1535,32186.0
2021-03-22 14:00:00,45.68,45.85,45.67,45.68,35677.0,42.1442,42.3011,42.135,42.1442,35677.0
2021-03-22 14:30:00,45.69,45.88,45.69,45.73,54034.0,42.1535,42.3287,42.1535,42.1904,54034.0
2021-03-22 15:00:00,45.73,46.12,45.72,46.1,282552.0,42.1904,42.5502,42.1811,42.5317,282552.0
2021-03-22 15:30:00,46.09,46.1,45.79,45.91,230622.0,42.5225,42.5317,42.2457,42.3564,230622.0
2021-03-23 09:30:00,45.65,46.23,45.51,46.11,72320.0,42.1165,42.6517,41.9874,42.5409,72320.0
2021-03-23 10:00:00,46.1,46.17,45.88,45.94,43903.0,42.5317,42.5963,42.3287,42.3841,43903.0
2021-03-23 10:30:00,45.94,46.07,45.59,45.71,46120.0,42.3841,42.504,42.0612,42.1719,46120.0
2021-03-23 11:00:00,45.71,45.92,45.65,45.92,38921.0,42.1719,42.3656,42.1165,42.3656,38921.0
2021-03-23 11:30:00,45.92,46.08,45.86,46.06,55586.0,42.3656,42.5133,42.3103,42.4948,55586.0
2021-03-23 12:00:00,46.06,46.41,46.0,46.18,81196.0,42.4948,42.8177,42.4395,42.6055,81196.0
2021-03-23 12:30:00,46.18,46.18,45.72,45.78,49563.0,42.6055,42.6055,42.1811,42.2365,49563.0
2021-03-23 13:00:00,45.77,45.84,45.68,45.79,42134.0,42.2273,42.2918,42.1442,42.2457,42134.0
2021-03-23 13:30:00,45.79,45.83,45.66,45.74,34933.0,42.2457,42.2826,42.1258,42.1996,34933.0
2021-03-23 14:00:00,45.75,45.83,45.47,45.5,44120.0,42.2088,42.2826,41.9505,41.9782,44120.0
2021-03-23 14:30:00,45.5,45.57,45.3,45.4,84748.0,41.9782,42.0427,41.7936,41.8859,84748.0
2021-03-23 15:00:00,45.42,45.56,45.27,45.4,70360.0,41.9043,42.0335,41.766,41.8859,70360.0
2021-03-23 15:30:00,45.39,45.52,45.16,45.46,200717.0,41.8767,41.9966,41.6645,41.9413,200717.0
2021-03-24 09:30:00,45.5,46.3,45.43,45.86,64668.0,41.9782,42.7162,41.9136,42.3103,64668.0
2021-03-24 10:00:00,45.86,45.95,45.46,45.66,44026.0,42.3103,42.3933,41.9413,42.1258,44026.0
2021-03-24 10:30:00,45.66,45.97,45.61,45.97,59305.0,42.1258,42.4118,42.0796,42.4118,59305.0
2021-03-24 11:00:00,45.98,46.01,45.54,45.59,51296.0,42.421,42.4487,42.0151,42.0612,51296.0
2021-03-24 11:30:00,45.58,45.73,45.47,45.72,49179.0,42.052,42.1904,41.9505,42.1811,49179.0
2021-03-24 12:00:00,45.72,45.81,45.66,45.8,43782.0,42.1811,42.2642,42.1258,42.2549,43782.0
2021-03-24 12:30:00,45.79,45.95,45.68,45.77,36553.0,42.2457,42.3933,42.1442,42.2273,36553.0
2021-03-24 13:00:00,45.76,45.79,45.45,45.49,48008.0,42.218,42.2457,41.932,41.9689,48008.0
2021-03-24 13:30:00,45.5,45.57,45.32,45.46,51319.0,41.9782,42.0427,41.8121,41.9413,51319.0
2021-03-24 14:00:00,45.44,45.66,45.41,45.52,35250.0,41.9228,42.1258,41.8951,41.9966,35250.0
2021-03-24 14:30:00,45.5,45.56,45.37,45.49,65431.0,41.9782,42.0335,41.8582,41.9689,65431.0
2021-03-24 15:00:00,45.45,45.78,45.43,45.54,73097.0,41.932,42.2365,41.9136,42.0151,73097.0
2021-03-24 15:30:00,45.56,45.56,45.19,45.21,140239.0,42.0335,42.0335,41.6922,41.7106,140239.0
2021-03-25 09:30:00,45.22,45.36,44.8,45.01,43959.0,41.7198,41.849,41.3323,41.5261,43959.0
2021-03-25 10:00:00,45.0,45.45,44.76,45.44,36040.0,41.5169,41.932,41.2954,41.9228,36040.0
2021-03-25 10:30:00,45.34,45.39,45.1,45.13,28082.0,41.8305,41.8767,41.6091,41.6368,28082.0
2021-03-25 11:00:00,45.13,45.59,45.01,45.54,36855.0,41.6368,42.0612,41.5261,42.0151,36855.0
2021-03-25 11:30:00,45.51,45.74,45.5,45.71,30197.0,41.9874,42.1996,41.9782,42.1719,30197.0
2021-03-25 12:00:00,45.73,45.75,45.52,45.55,37176.0,42.1904,42.2088,41.9966,42.0243,37176.0
2021-03-25 12:30:00,45.56,45.76,45.56,45.66,28148.0,42.0335,42.218,42.0335,42.1258,28148.0
2021-03-25 13:00:00,45.65,45.7,45.43,45.44,37992.0,42.1165,42.1627,41.9136,41.9228,37992.0
2021-03-25 13:30:00,45.45,45.54,45.35,45.4,45953.0,41.932,42.0151,41.8398,41.8859,45953.0
2021-03-25 14:00:00,45.4,45.59,45.36,45.5,52516.0,41.8859,42.0612,41.849,41.9782,52516.0
2021-03-25 14:30:00,45.48,45.79,45.47,45.78,64977.0,41.9597,42.2457,41.9505,42.2365,64977.0
2021-03-25 15:00:00,45.79,45.97,45.72,45.96,45222.0,42.2457,42.4118,42.1811,42.4026,45222.0
2021-03-25 15:30:00,45.97,46.09,45.88,45.91,136191.0,42.4118,42.5225,42.3287,42.3564,136191.0
2021-03-26 09:30:00,45.97,46.34,45.8,46.34,44434.0,42.4118,42.7531,42.2549,42.7531,44434.0
2021-03-26 10:00:00,46.3,46.57,46.23,46.48,32119.0,42.7162,42.9653,42.6517,42.8823,32119.0
2021-03-26 10:30:00,46.47,46.54,46.35,46.5,52451.0,42.8731,42.9377,42.7624,42.9008,52451.0
2021-03-26 11:00:00,46.5,46.5,46.19,46.3,31695.0,42.9008,42.9008,42.6147,42.7162,31695.0
2021-03-26 11:30:00,46.35,46.37,45.94,46.03,45059.0,42.7624,42.7808,42.3841,42.4671,45059.0
2021-03-26 12:00:00,46.02,46.21,46.01,46.09,39443.0,42.4579,42.6332,42.4487,42.5225,39443.0
2021-03-26 12:30:00,46.1,46.31,46.08,46.3,34696.0,42.5317,42.7255,42.5133,42.7162,34696.0
2021-03-26 13:00:00,46.29,46.37,46.17,46.24,30224.0,42.707,42.7808,42.5963,42.6609,30224.0
2021-03-26 13:30:00,46.2,46.37,46.18,46.2,28482.0,42.624,42.7808,42.6055,42.624,28482.0
2021-03-26 14:00:00,46.22,46.23,46.05,46.23,33702.0,42.6424,42.6517,42.4856,42.6517,33702.0
2021-03-26 14:30:00,46.21,46.49,46.2,46.49,29427.0,42.6332,42.8915,42.624,42.8915,29427.0
2021-03-26 15:00:00,46.5,46.5,46.32,46.46,54704.0,42.9008,42.9008,42.7347,42.8639,54704.0
2021-03-26 15:30:00,46.47,46.84,46.41,46.81,129281.0,42.8731,43.2144,42.8177,43.1868,129281.0
2021-03-29 09:30:00,46.7,47.29,46.5,47.05,114850.0,43.0853,43.6296,42.9008,43.4082,114850.0
2021-03-29 10:00:00,47.03,47.27,46.59,46.59,56733.0,43.3897,43.6112,42.9838,42.9838,56733.0
2021-03-29 10:30:00,46.61,46.62,46.36,46.46,49139.0,43.0022,43.0115,42.7716,42.8639,49139.0
2021-03-29 11:00:00,46.47,46.63,46.38,46.6,54238.0,42.8731,43.0207,42.79,42.993,54238.0
2021-03-29 11:30:00,46.59,46.85,46.57,46.78,32171.0,42.9838,43.2237,42.9653,43.1591,32171.0
2021-03-29 12:00:00,46.79,46.97,46.69,46.94,35814.0,43.1683,43.3344,43.076,43.3067,35814.0
2021-03-29 12:30:00,46.94,46.94,46.81,46.91,50050.0,43.3067,43.3067,43.1868,43.279,50050.0
2021-03-29 13:00:00,46.92,47.03,46.75,46.86,53544.0,43.2882,43.3897,43.1314,43.2329,53544.0
2021-03-29 13:30:00,46.86,47.06,46.85,46.93,62811.0,43.2329,43.4174,43.2237,43.2975,62811.0
2021-03-29 14:00:00,46.94,47.19,46.9,47.13,39672.0,43.3067,43.5373,43.2698,43.482,39672.0
2021-03-29 14:30:00,47.11,47.27,47.03,47.22,46992.0,43.4635,43.6112,43.3897,43.565,46992.0
2021-03-29 15:00:00,47.23,47.49,47.23,47.49,82823.0,43.5743,43.8141,43.5743,43.8141,82823.0
2021-03-29 15:30:00,47.48,47.75,47.35,47.37,265052.0,43.8049,44.054,43.685,43.7034,265052.0
2021-03-30 09:30:00,47.36,47.78,46.86,47.03,24711.0,43.6942,44.0817,43.2329,43.3897,24711.0
2021-03-30 10:00:00,47.03,47.03,46.73,46.98,28759.0,43.3897,43.3897,43.113,43.3436,28759.0
2021-03-30 10:30:00,46.96,47.0,46.53,46.53,32814.0,43.3251,43.3621,42.9284,42.9284,32814.0
2021-03-30 11:00:00,46.55,46.56,46.43,46.51,26077.0,42.9469,42.9561,42.8362,42.91,26077.0
2021-03-30 11:30:00,46.47,46.54,46.27,46.41,23677.0,42.8731,42.9377,42.6886,42.8177,23677.0
2021-03-30 12:00:00,46.39,46.48,46.35,46.44,30696.0,42.7993,42.8823,42.7624,42.8454,30696.0
2021-03-30 12:30:00,46.4,46.43,46.28,46.34,20967.0,42.8085,42.8362,42.6978,42.7531,20967.0
2021-03-30 13:00:00,46.36,46.49,46.33,46.45,19022.0,42.7716,42.8915,42.7439,42.8546,19022.0
2021-03-30 13:30:00,46.45,46.47,46.27,46.38,29398.0,42.8546,42.8731,42.6886,42.79,29398.0
2021-03-30 14:00:00,46.38,46.42,46.31,46.34,38906.0,42.79,42.8269,42.7255,42.7531,38906.0
2021-03-30 14:30:00,46.33,46.49,46.33,46.49,45166.0,42.7439,42.8915,42.7439,42.8915,45166.0
2021-03-30 15:00:00,46.47,46.58,46.44,46.56,52017.0,42.8731,42.9746,42.8454,42.9561,52017.0
2021-03-30 15:30:00,46.55,46.58,46.39,46.57,168217.0,42.9469,42.9746,42.7993,42.9653,168217.0
2021-03-31 09:30:00,46.34,46.64,45.77,45.77,31293.0,42.7531,43.0299,42.2273,42.2273,31293.0
2021-03-31 10:00:00,45.82,45.89,45.65,45.67,25180.0,42.2734,42.338,42.1165,42.135,25180.0
2021-03-31 10:30:00,45.68,45.79,45.54,45.73,31517.0,42.1442,42.2457,42.0151,42.1904,31517.0
2021-03-31 11:00:00,45.74,45.85,45.64,45.72,29562.0,42.1996,42.3011,42.1073,42.1811,29562.0
2021-03-31 11:30:00,45.71,45.84,45.55,45.79,29444.0,42.1719,42.2918,42.0243,42.2457,29444.0
2021-03-31 12:00:00,45.77,45.96,45.76,45.94,17902.0,42.2273,42.4026,42.218,42.3841,17902.0
2021-03-31 12:30:00,45.92,46.28,45.9,46.24,41205.0,42.3656,42.6978,42.3472,42.6609,41205.0
2021-03-31 13:00:00,46.25,46.39,46.15,46.19,35714.0,42.6701,42.7993,42.5778,42.6147,35714.0
2021-03-31 13:30:00,46.19,46.43,46.19,46.41,25419.0,42.6147,42.8362,42.6147,42.8177,25419.0
2021-03-31 14:00:00,46.4,46.44,46.28,46.32,44175.0,42.8085,42.8454,42.6978,42.7347,44175.0
2021-03-31 14:30:00,46.31,46.39,46.06,46.06,31843.0,42.7255,42.7993,42.4948,42.4948,31843.0
2021-03-31 15:00:00,46.07,46.12,45.97,46.11,53542.0,42.504,42.5502,42.4118,42.5409,53542.0
2021-03-31 15:30:00,46.1,46.14,45.82,45.82,182490.0,42.5317,42.5686,42.2734,42.2734,182490.0
2021-04-01 09:30:00,45.88,45.88,44.93,44.94,72667.0,42.3287,42.3287,41.4523,41.4615,72667.0
2021-04-01 10:00:00,44.98,45.15,44.83,45.08,120514.0,41.4984,41.6552,41.36,41.5907,120514.0
2021-04-01 10:30:00,45.07,45.41,45.04,45.41,23531.0,41.5814,41.8951,41.5538,41.8951,23531.0
2021-04-01 11:00:00,45.4,45.55,45.36,45.39,37098.0,41.8859,42.0243,41.849,41.8767,37098.0
2021-04-01 11:30:00,45.39,45.46,45.34,45.45,33849.0,41.8767,41.9413,41.8305,41.932,33849.0
2021-04-01 12:00:00,45.45,45.55,45.39,45.46,49337.0,41.932,42.0243,41.8767,41.9413,49337.0
2021-04-01 12:30:00,45.44,45.58,45.27,45.34,75319.0,41.9228,42.052,41.766,41.8305,75319.0
2021-04-01 13:00:00,45.37,45.51,45.35,45.47,55043.0,41.8582,41.9874,41.8398,41.9505,55043.0
2021-04-01 13:30:00,45.45,45.59,45.42,45.46,56210.0,41.932,42.0612,41.9043,41.9413,56210.0
2021-04-01 14:00:00,45.45,45.45,45.34,45.36,43185.0,41.932,41.932,41.8305,41.849,43185.0
2021-04-01 14:30:00,45.36,45.45,45.35,45.43,59921.0,41.849,41.932,41.8398,41.9136,59921.0
2021-04-01 15:00:00,45.44,45.58,45.37,45.37,63788.0,41.9228,42.052,41.8582,41.8582,63788.0
2021-04-01 15:30:00,45.37,45.63,45.33,45.59,172384.0,41.8582,42.0981,41.8213,42.0612,172384.0
2021-04-05 09:30:00,45.87,45.87,45.24,45.51,91534.0,42.3195,42.3195,41.7383,41.9874,91534.0
2021-04-05 10:00:00,45.53,45.64,45.38,45.64,35964.0,42.0058,42.1073,41.8674,42.1073,35964.0
2021-04-05 10:30:00,45.65,45.74,45.54,45.63,52531.0,42.1165,42.1996,42.0151,42.0981,52531.0
2021-04-05 11:00:00,45.62,45.64,45.49,45.61,32723.0,42.0889,42.1073,41.9689,42.0796,32723.0
2021-04-05 11:30:00,45.58,45.77,45.58,45.75,31177.0,42.052,42.2273,42.052,42.2088,31177.0
2021-04-05 12:00:00,45.76,45.97,45.74,45.89,95999.0,42.218,42.4118,42.1996,42.338,95999.0
2021-04-05 12:30:00,45.9,45.98,45.78,45.79,61280.0,42.3472,42.421,42.2365,42.2457,61280.0
2021-04-05 13:00:00,45.79,45.82,45.64,45.68,59161.0,42.2457,42.2734,42.1073,42.1442,59161.0
2021-04-05 13:30:00,45.66,45.71,45.54,45.59,29665.0,42.1258,42.1719,42.0151,42.0612,29665.0
2021-04-05 14:00:00,45.59,45.65,45.52,45.61,54030.0,42.0612,42.1165,41.9966,42.0796,54030.0
2021-04-05 14:30:00,45.62,45.73,45.58,45.65,43186.0,42.0889,42.1904,42.052,42.1165,43186.0
2021-04-05 15:00:00,45.65,45.9,45.64,45.7,70802.0,42.1165,42.3472,42.1073,42.1627,70802.0
2021-04-05 15:30:00,45.69,45.82,45.58,45.65,276563.0,42.1535,42.2734,42.052,42.1165,276563.0
2021-04-06 09:30:00,45.26,45.51,45.08,45.42,47774.0,41.7567,41.9874,41.5907,41.9043,47774.0
2021-04-06 10:00:00,45.45,45.74,45.42,45.49,63009.0,41.932,42.1996,41.9043,41.9689,63009.0
2021-04-06 10:30:00,45.45,45.65,45.45,45.56,39102.0,41.932,42.1165,41.932,42.0335,39102.0
2021-04-06 11:00:00,45.54,45.64,45.43,45.57,35726.0,42.0151,42.1073,41.9136,42.0427,35726.0
2021-04-06 11:30:00,45.55,45.61,45.47,45.51,36617.0,42.0243,42.0796,41.9505,41.9874,36617.0
2021-04-06 12:00:00,45.51,45.68,45.51,45.64,30613.0,41.9874,42.1442,41.9874,42.1073,30613.0
2021-04-06 12:30:00,45.65,45.65,45.52,45.65,29229.0,42.1165,42.1165,41.9966,42.1165,29229.0
2021-04-06 13:00:00,45.63,45.82,45.62,45.8,36098.0,42.0981,42.2734,42.0889,42.2549,36098.0
2021-04-06 13:30:00,45.79,45.99,45.79,45.97,59431.0,42.2457,42.4302,42.2457,42.4118,59431.0
2021-04-06 14:00:00,45.98,46.13,45.96,46.05,40808.0,42.421,42.5594,42.4026,42.4856,40808.0
2021-04-06 14:30:00,46.06,46.12,45.94,46.04,48411.0,42.4948,42.5502,42.3841,42.4764,48411.0
2021-04-06 15:00:00,46.01,46.14,45.91,46.09,70477.0,42.4487,42.5686,42.3564,42.5225,70477.0
2021-04-06 15:30:00,46.09,46.26,46.03,46.23,226968.0,42.5225,42.6793,42.4671,42.6517,226968.0
2021-04-07 09:30:00,46.39,46.55,45.98,46.07,26844.0,42.7993,42.9469,42.421,42.504,26844.0
2021-04-07 10:00:00,46.06,46.2,45.91,46.08,26536.0,42.4948,42.624,42.3564,42.5133,26536.0
2021-04-07 10:30:00,46.08,46.21,46.0,46.13,36275.0,42.5133,42.6332,42.4395,42.5594,36275.0
2021-04-07 11:00:00,46.06,46.07,45.81,45.89,26145.0,42.4948,42.504,42.2642,42.338,26145.0
2021-04-07 11:30:00,45.87,45.9,45.69,45.86,33659.0,42.3195,42.3472,42.1535,42.3103,33659.0
2021-04-07 12:00:00,45.88,45.88,45.66,45.76,26922.0,42.3287,42.3287,42.1258,42.218,26922.0
2021-04-07 12:30:00,45.77,45.79,45.69,45.72,17717.0,42.2273,42.2457,42.1535,42.1811,17717.0
2021-04-07 13:00:00,45.69,45.83,45.67,45.71,22482.0,42.1535,42.2826,42.135,42.1719,22482.0
2021-04-07 13:30:00,45.7,45.7,45.46,45.49,27958.0,42.1627,42.1627,41.9413,41.9689,27958.0
2021-04-07 14:00:00,45.49,45.53,45.4,45.4,26167.0,41.9689,42.0058,41.8859,41.8859,26167.0
2021-04-07 14:30:00,45.39,45.47,45.18,45.25,39793.0,41.8767,41.9505,41.6829,41.7475,39793.0
2021-04-07 15:00:00,45.26,45.29,45.17,45.24,43238.0,41.7567,41.7844,41.6737,41.7383,43238.0
2021-04-07 15:30:00,45.23,45.34,45.16,45.21,148890.0,41.7291,41.8305,41.6645,41.7106,148890.0
2021-04-08 09:30:00,45.22,45.38,45.0,45.03,60725.0,41.7198,41.8674,41.5169,41.5445,60725.0
2021-04-08 10:00:00,45.02,45.2,44.95,45.16,121644.0,41.5353,41.7014,41.4707,41.6645,121644.0
2021-04-08 10:30:00,45.14,45.32,45.13,45.23,67792.0,41.646,41.8121,41.6368,41.7291,67792.0
2021-04-08 11:00:00,45.23,45.43,45.18,45.18,50950.0,41.7291,41.9136,41.6829,41.6829,50950.0
2021-04-08 11:30:00,45.18,45.31,45.12,45.26,43909.0,41.6829,41.8029,41.6276,41.7567,43909.0
2021-04-08 12:00:00,45.29,45.3,45.15,45.24,28847.0,41.7844,41.7936,41.6552,41.7383,28847.0
2021-04-08 12:30:00,45.23,45.31,45.13,45.22,49635.0,41.7291,41.8029,41.6368,41.7198,49635.0
2021-04-08 13:00:00,45.23,45.31,45.22,45.3,44146.0,41.7291,41.8029,41.7198,41.7936,44146.0
2021-04-08 13:30:00,45.29,45.48,45.26,45.43,71847.0,41.7844,41.9597,41.7567,41.9136,71847.0
2021-04-08 14:00:00,45.43,45.5,45.27,45.34,40808.0,41.9136,41.9782,41.766,41.8305,40808.0
2021-04-08 14:30:00,45.34,45.44,45.31,45.4,33886.0,41.8305,41.9228,41.8029,41.8859,33886.0
2021-04-08 15:00:00,45.39,45.48,45.35,45.46,58023.0,41.8767,41.9597,41.8398,41.9413,58023.0
2021-04-08 15:30:00,45.46,45.51,45.29,45.38,172205.0,41.9413,41.9874,41.7844,41.8674,172205.0
2021-04-09 09:30:00,45.96,46.44,45.71,46.33,50113.0,42.4026,42.8454,42.1719,42.7439,50113.0
2021-04-09 10:00:00,46.3,46.6,46.26,46.56,107732.0,42.7162,42.993,42.6793,42.9561,107732.0
2021-04-09 10:30:00,46.56,46.56,46.22,46.37,92749.0,42.9561,42.9561,42.6424,42.7808,92749.0
2021-04-09 11:00:00,46.33,46.41,46.16,46.2,22824.0,42.7439,42.8177,42.5871,42.624,22824.0
2021-04-09 11:30:00,46.21,46.35,46.15,46.28,20153.0,42.6332,42.7624,42.5778,42.6978,20153.0
2021-04-09 12:00:00,46.25,46.26,46.15,46.25,15178.0,42.6701,42.6793,42.5778,42.6701,15178.0
2021-04-09 12:30:00,46.25,46.32,46.21,46.21,16413.0,42.6701,42.7347,42.6332,42.6332,16413.0
2021-04-09 13:00:00,46.21,46.24,46.15,46.2,20161.0,42.6332,42.6609,42.5778,42.624,20161.0
2021-04-09 13:30:00,46.2,46.37,46.17,46.32,32807.0,42.624,42.7808,42.5963,42.7347,32807.0
2021-04-09 14:00:00,46.31,46.35,46.23,46.32,46942.0,42.7255,42.7624,42.6517,42.7347,46942.0
2021-04-09 14:30:00,46.32,46.34,46.22,46.26,38935.0,42.7347,42.7531,42.6424,42.6793,38935.0
2021-04-09 15:00:00,46.25,46.45,46.24,46.36,55818.0,42.6701,42.8546,42.6609,42.7716,55818.0
2021-04-09 15:30:00,46.37,46.7,46.37,46.69,210181.0,42.7808,43.0853,42.7808,43.076,210181.0
2021-04-12 09:30:00,46.69,47.42,46.69,47.21,80705.0,43.076,43.7495,43.076,43.5558,80705.0
2021-04-12 10:00:00,47.21,47.27,46.99,47.19,35153.0,43.5558,43.6112,43.3528,43.5373,35153.0
2021-04-12 10:30:00,47.18,47.23,47.08,47.23,43713.0,43.5281,43.5743,43.4359,43.5743,43713.0
2021-04-12 11:00:00,47.21,47.23,47.06,47.2,38898.0,43.5558,43.5743,43.4174,43.5466,38898.0
2021-04-12 11:30:00,47.19,47.35,47.19,47.19,34462.0,43.5373,43.685,43.5373,43.5373,34462.0
2021-04-12 12:00:00,47.19,47.33,47.19,47.33,39586.0,43.5373,43.6665,43.5373,43.6665,39586.0
2021-04-12 12:30:00,47.33,47.38,47.14,47.15,37940.0,43.6665,43.7126,43.4912,43.5004,37940.0
2021-04-12 13:00:00,47.15,47.22,47.12,47.12,22582.0,43.5004,43.565,43.4728,43.4728,22582.0
2021-04-12 13:30:00,47.12,47.2,47.1,47.14,36596.0,43.4728,43.5466,43.4543,43.4912,36596.0
2021-04-12 14:00:00,47.13,47.24,47.13,47.24,43233.0,43.482,43.5835,43.482,43.5835,43233.0
2021-04-12 14:30:00,47.24,47.25,47.07,47.15,45404.0,43.5835,43.5927,43.4266,43.5004,45404.0
2021-04-12 15:00:00,47.15,47.27,47.12,47.27,93946.0,43.5004,43.6112,43.4728,43.6112,93946.0
2021-04-12 15:30:00,47.27,47.44,47.27,47.3,244357.0,43.6112,43.768,43.6112,43.6388,244357.0
2021-04-13 09:30:00,46.76,46.91,46.33,46.67,70373.0,43.1406,43.279,42.7439,43.0576,70373.0
2021-04-13 10:00:00,46.69,46.88,46.61,46.7,28661.0,43.076,43.2513,43.0022,43.0853,28661.0
2021-04-13 10:30:00,46.68,46.69,46.47,46.57,23410.0,43.0668,43.076,42.8731,42.9653,23410.0
2021-04-13 11:00:00,46.56,46.57,46.45,46.45,20286.0,42.9561,42.9653,42.8546,42.8546,20286.0
2021-04-13 11:30:00,46.46,46.61,46.4,46.53,19441.0,42.8639,43.0022,42.8085,42.9284,19441.0
2021-04-13 12:00:00,46.52,46.54,46.34,46.34,20956.0,42.9192,42.9377,42.7531,42.7531,20956.0
2021-04-13 12:30:00,46.35,46.44,46.32,46.41,22767.0,42.7624,42.8454,42.7347,42.8177,22767.0
2021-04-13 13:00:00,46.41,46.42,46.33,46.38,26323.0,42.8177,42.8269,42.7439,42.79,26323.0
2021-04-13 13:30:00,46.38,46.56,46.37,46.56,27681.0,42.79,42.9561,42.7808,42.9561,27681.0
2021-04-13 14:00:00,46.57,46.64,46.53,46.58,24423.0,42.9653,43.0299,42.9284,42.9746,24423.0
2021-04-13 14:30:00,46.56,46.68,46.56,46.61,28937.0,42.9561,43.0668,42.9561,43.0022,28937.0
2021-04-13 15:00:00,46.6,46.78,46.6,46.64,41850.0,42.993,43.1591,42.993,43.0299,41850.0
2021-04-13 15:30:00,46.64,46.77,46.63,46.66,145504.0,43.0299,43.1499,43.0207,43.0484,145504.0
2021-04-14 09:30:00,46.55,46.9,46.49,46.56,15708.0,42.9469,43.2698,42.8915,42.9561,15708.0
2021-04-14 10:00:00,46.56,46.62,46.38,46.5,30521.0,42.9561,43.0115,42.79,42.9008,30521.0
2021-04-14 10:30:00,46.46,46.6,46.39,46.55,55449.0,42.8639,42.993,42.7993,42.9469,55449.0
2021-04-14 11:00:00,46.55,46.74,46.5,46.69,23528.0,42.9469,43.1222,42.9008,43.076,23528.0
2021-04-14 11:30:00,46.69,46.7,46.58,46.68,19743.0,43.076,43.0853,42.9746,43.0668,19743.0
2021-04-14 12:00:00,46.67,46.69,46.57,46.64,13005.0,43.0576,43.076,42.9653,43.0299,13005.0
2021-04-14 12:30:00,46.61,46.61,46.49,46.55,14849.0,43.0022,43.0022,42.8915,42.9469,14849.0
2021-04-14 13:00:00,46.54,46.54,46.36,46.54,21430.0,42.9377,42.9377,42.7716,42.9377,21430.0
2021-04-14 13:30:00,46.54,46.59,46.39,46.39,33613.0,42.9377,42.9838,42.7993,42.7993,33613.0
2021-04-14 14:00:00,46.37,46.46,46.3,46.37,39629.0,42.7808,42.8639,42.7162,42.7808,39629.0
2021-04-14 14:30:00,46.36,46.49,46.35,46.45,28890.0,42.7716,42.8915,42.7624,42.8546,28890.0
2021-04-14 15:00:00,46.45,46.54,46.35,46.54,58208.0,42.8546,42.9377,42.7624,42.9377,58208.0
2021-04-14 15:30:00,46.53,46.67,46.44,46.56,173549.0,42.9284,43.0576,42.8454,42.9561,173549.0
2021-04-15 09:30:00,46.86,47.04,46.79,46.88,44352.0,43.2329,43.399,43.1683,43.2513,44352.0
2021-04-15 10:00:00,46.89,47.05,46.84,46.98,31145.0,43.2606,43.4082,43.2144,43.3436,31145.0
2021-04-15 10:30:00,46.98,47.31,46.98,47.29,49601.0,43.3436,43.6481,43.3436,43.6296,49601.0
2021-04-15 11:00:00,47.3,47.49,47.3,47.45,44473.0,43.6388,43.8141,43.6388,43.7772,44473.0
2021-04-15 11:30:00,47.43,47.48,47.34,47.41,24026.0,43.7588,43.8049,43.6757,43.7403,24026.0
2021-04-15 12:00:00,47.42,47.51,47.41,47.49,26868.0,43.7495,43.8326,43.7403,43.8141,26868.0
2021-04-15 12:30:00,47.48,47.5,47.41,47.49,25325.0,43.8049,43.8234,43.7403,43.8141,25325.0
2021-04-15 13:00:00,47.5,47.69,47.48,47.52,36577.0,43.8234,43.9986,43.8049,43.8418,36577.0
2021-04-15 13:30:00,47.53,47.58,47.44,47.47,26466.0,43.851,43.8972,43.768,43.7957,26466.0
2021-04-15 14:00:00,47.47,47.54,47.42,47.54,16029.0,43.7957,43.8603,43.7495,43.8603,16029.0
2021-04-15 14:30:00,47.54,47.62,47.44,47.45,20211.0,43.8603,43.9341,43.768,43.7772,20211.0
2021-04-15 15:00:00,47.46,47.59,47.43,47.58,47536.0,43.7864,43.9064,43.7588,43.8972,47536.0
2021-04-15 15:30:00,47.58,47.65,47.47,47.56,169278.0,43.8972,43.9617,43.7957,43.8787,169278.0
2021-04-16 09:30:00,47.94,48.33,47.66,48.16,81437.0,44.2293,44.5891,43.971,44.4323,81437.0
2021-04-16 10:00:00,48.11,48.11,47.81,47.98,32448.0,44.3861,44.3861,44.1094,44.2662,32448.0
2021-04-16 10:30:00,47.96,48.01,47.84,47.93,30335.0,44.2477,44.2939,44.137,44.2201,30335.0
2021-04-16 11:00:00,47.92,48.02,47.8,47.91,25970.0,44.2108,44.3031,44.1001,44.2016,25970.0
2021-04-16 11:30:00,47.91,48.02,47.79,47.79,25128.0,44.2016,44.3031,44.0909,44.0909,25128.0
2021-04-16 12:00:00,47.76,47.88,47.75,47.8,24560.0,44.0632,44.1739,44.054,44.1001,24560.0
2021-04-16 12:30:00,47.76,47.93,47.76,47.89,21823.0,44.0632,44.2201,44.0632,44.1832,21823.0
2021-04-16 13:00:00,47.91,47.99,47.83,47.93,26351.0,44.2016,44.2754,44.1278,44.2201,26351.0
2021-04-16 13:30:00,47.93,47.94,47.79,47.88,42295.0,44.2201,44.2293,44.0909,44.1739,42295.0
2021-04-16 14:00:00,47.87,48.02,47.79,47.95,38498.0,44.1647,44.3031,44.0909,44.2385,38498.0
2021-04-16 14:30:00,47.95,48.23,47.95,48.2,71115.0,44.2385,44.4968,44.2385,44.4692,71115.0
2021-04-16 15:00:00,48.21,48.22,48.04,48.12,57290.0,44.4784,44.4876,44.3216,44.3954,57290.0
2021-04-16 15:30:00,48.12,48.24,48.1,48.19,283197.0,44.3954,44.5061,44.3769,44.4599,283197.0
2021-04-19 09:30:00,48.19,48.2,47.86,47.94,27579.0,44.4599,44.4692,44.1555,44.2293,27579.0
2021-04-19 10:00:00,47.96,48.2,47.9,48.11,14180.0,44.2477,44.4692,44.1924,44.3861,14180.0
2021-04-19 10:30:00,48.08,48.14,47.96,48.04,26025.0,44.3585,44.4138,44.2477,44.3216,26025.0
2021-04-19 11:00:00,48.06,48.13,47.97,48.05,20402.0,44.34,44.4046,44.257,44.3308,20402.0
2021-04-19 11:30:00,48.05,48.25,48.04,48.12,16046.0,44.3308,44.5153,44.3216,44.3954,16046.0
2021-04-19 12:00:00,48.11,48.17,48.06,48.12,23617.0,44.3861,44.4415,44.34,44.3954,23617.0
2021-04-19 12:30:00,48.11,48.14,48.04,48.08,19345.0,44.3861,44.4138,44.3216,44.3585,19345.0
2021-04-19 13:00:00,48.07,48.1,48.02,48.07,33037.0,44.3492,44.3769,44.3031,44.3492,33037.0
2021-04-19 13:30:00,48.06,48.08,47.95,48.0,24377.0,44.34,44.3585,44.2385,44.2846,24377.0
2021-04-19 14:00:00,47.99,47.99,47.82,47.85,38617.0,44.2754,44.2754,44.1186,44.1463,38617.0
2021-04-19 14:30:00,47.85,48.07,47.84,48.04,37576.0,44.1463,44.3492,44.137,44.3216,37576.0
2021-04-19 15:00:00,48.03,48.09,47.97,48.04,45613.0,44.3123,44.3677,44.257,44.3216,45613.0
2021-04-19 15:30:00,48.04,48.23,48.03,48.2,138322.0,44.3216,44.4968,44.3123,44.4692,138322.0
2021-04-20 09:30:00,48.26,48.4,48.09,48.24,25782.0,44.5245,44.6537,44.3677,44.5061,25782.0
2021-04-20 10:00:00,48.24,48.36,48.08,48.08,14486.0,44.5061,44.6168,44.3585,44.3585,14486.0
2021-04-20 10:30:00,48.06,48.17,47.97,48.08,18042.0,44.34,44.4415,44.257,44.3585,18042.0
2021-04-20 11:00:00,48.09,48.23,47.98,48.22,25562.0,44.3677,44.4968,44.2662,44.4876,25562.0
2021-04-20 11:30:00,48.21,48.3,48.12,48.23,17638.0,44.4784,44.5614,44.3954,44.4968,17638.0
2021-04-20 12:00:00,48.24,48.24,48.04,48.09,21149.0,44.5061,44.5061,44.3216,44.3677,21149.0
2021-04-20 12:30:00,48.1,48.16,48.06,48.09,14627.0,44.3769,44.4323,44.34,44.3677,14627.0
2021-04-20 13:00:00,48.08,48.2,48.02,48.18,18491.0,44.3585,44.4692,44.3031,44.4507,18491.0
2021-04-20 13:30:00,48.17,48.2,48.09,48.14,44425.0,44.4415,44.4692,44.3677,44.4138,44425.0
2021-04-20 14:00:00,48.14,48.38,48.14,48.35,57829.0,44.4138,44.6352,44.4138,44.6076,57829.0
2021-04-20 14:30:00,48.35,48.4,48.3,48.37,58196.0,44.6076,44.6537,44.5614,44.626,58196.0
2021-04-20 15:00:00,48.37,48.54,48.37,48.49,72499.0,44.626,44.7829,44.626,44.7367,72499.0
2021-04-20 15:30:00,48.49,48.62,48.46,48.5,145595.0,44.7367,44.8567,44.709,44.7459,145595.0
2021-04-21 09:30:00,48.69,49.19,48.69,49.11,29708.0,44.9212,45.3825,44.9212,45.3087,29708.0
2021-04-21 10:00:00,49.09,49.21,48.91,48.94,38599.0,45.2903,45.401,45.1242,45.1519,38599.0
2021-04-21 10:30:00,48.94,49.0,48.85,48.96,56314.0,45.1519,45.2072,45.0689,45.1703,56314.0
2021-04-21 11:00:00,48.96,48.99,48.62,48.72,96107.0,45.1703,45.198,44.8567,44.9489,96107.0
2021-04-21 11:30:00,48.71,48.77,48.63,48.77,28249.0,44.9397,44.995,44.8659,44.995,28249.0
2021-04-21 12:00:00,48.75,48.79,48.68,48.71,30142.0,44.9766,45.0135,44.912,44.9397,30142.0
2021-04-21 12:30:00,48.71,48.77,48.62,48.76,35285.0,44.9397,44.995,44.8567,44.9858,35285.0
2021-04-21 13:00:00,48.76,48.87,48.74,48.81,64892.0,44.9858,45.0873,44.9674,45.032,64892.0
2021-04-21 13:30:00,48.8,48.85,48.77,48.8,44144.0,45.0227,45.0689,44.995,45.0227,44144.0
2021-04-21 14:00:00,48.81,48.93,48.77,48.84,45738.0,45.032,45.1427,44.995,45.0596,45738.0
2021-04-21 14:30:00,48.84,48.94,48.79,48.9,70685.0,45.0596,45.1519,45.0135,45.115,70685.0
2021-04-21 15:00:00,48.9,48.98,48.89,48.89,45400.0,45.115,45.1888,45.1058,45.1058,45400.0
2021-04-21 15:30:00,48.9,49.24,48.86,48.99,201634.0,45.115,45.4287,45.0781,45.198,201634.0
2021-04-22 09:30:00,48.95,48.95,48.22,48.32,55373.0,45.1611,45.1611,44.4876,44.5799,55373.0
2021-04-22 10:00:00,48.36,48.37,47.67,47.74,127776.0,44.6168,44.626,43.9802,44.0448,127776.0
2021-04-22 10:30:00,47.71,48.01,47.68,47.95,123840.0,44.0171,44.2939,43.9894,44.2385,123840.0
2021-04-22 11:00:00,47.95,48.21,47.94,48.21,31606.0,44.2385,44.4784,44.2293,44.4784,31606.0
2021-04-22 11:30:00,48.2,48.41,48.19,48.34,54087.0,44.4692,44.6629,44.4599,44.5983,54087.0
2021-04-22 12:00:00,48.35,48.45,48.25,48.45,47113.0,44.6076,44.6998,44.5153,44.6998,47113.0
2021-04-22 12:30:00,48.44,48.6,48.41,48.58,31522.0,44.6906,44.8382,44.6629,44.8198,31522.0
2021-04-22 13:00:00,48.58,48.64,48.28,48.43,30448.0,44.8198,44.8751,44.543,44.6814,30448.0
2021-04-22 13:30:00,48.43,48.44,48.03,48.11,35967.0,44.6814,44.6906,44.3123,44.3861,35967.0
2021-04-22 14:00:00,48.1,48.3,48.04,48.25,27931.0,44.3769,44.5614,44.3216,44.5153,27931.0
2021-04-22 14:30:00,48.26,48.42,48.25,48.33,29448.0,44.5245,44.6721,44.5153,44.5891,29448.0
2021-04-22 15:00:00,48.32,48.35,48.14,48.19,38028.0,44.5799,44.6076,44.4138,44.4599,38028.0
2021-04-22 15:30:00,48.19,48.26,48.17,48.2,144126.0,44.4599,44.5245,44.4415,44.4692,144126.0
2021-04-23 09:30:00,48.25,48.45,47.97,48.03,16330.0,44.5153,44.6998,44.257,44.3123,16330.0
2021-04-23 10:00:00,48.07,48.14,47.87,47.99,17834.0,44.3492,44.4138,44.1647,44.2754,17834.0
2021-04-23 10:30:00,47.96,48.38,47.96,48.34,14148.0,44.2477,44.6352,44.2477,44.5983,14148.0
2021-04-23 11:00:00,48.36,48.41,48.23,48.29,9737.0,44.6168,44.6629,44.4968,44.5522,9737.0
2021-04-23 11:30:00,48.29,48.31,48.07,48.14,8376.0,44.5522,44.5707,44.3492,44.4138,8376.0
2021-04-23 12:00:00,48.13,48.17,48.09,48.12,13265.0,44.4046,44.4415,44.3677,44.3954,13265.0
2021-04-23 12:30:00,48.13,48.31,48.1,48.26,14308.0,44.4046,44.5707,44.3769,44.5245,14308.0
2021-04-23 13:00:00,48.22,48.24,48.06,48.16,20004.0,44.4876,44.5061,44.34,44.4323,20004.0
2021-04-23 13:30:00,48.17,48.19,48.02,48.04,21374.0,44.4415,44.4599,44.3031,44.3216,21374.0
2021-04-23 14:00:00,48.05,48.1,48.02,48.09,20952.0,44.3308,44.3769,44.3031,44.3677,20952.0
2021-04-23 14:30:00,48.07,48.27,48.04,48.26,26105.0,44.3492,44.5338,44.3216,44.5245,26105.0
2021-04-23 15:00:00,48.28,48.34,48.24,48.31,30216.0,44.543,44.5983,44.5061,44.5707,30216.0
2021-04-23 15:30:00,48.32,48.42,48.24,48.34,106502.0,44.5799,44.6721,44.5061,44.5983,106502.0
2021-04-26 09:30:00,48.56,48.72,48.45,48.67,30844.0,44.8013,44.9489,44.6998,44.9028,30844.0
2021-04-26 10:00:00,48.69,48.75,48.53,48.53,32191.0,44.9212,44.9766,44.7736,44.7736,32191.0
2021-04-26 10:30:00,48.54,48.6,48.47,48.51,12532.0,44.7829,44.8382,44.7183,44.7552,12532.0
2021-04-26 11:00:00,48.5,48.53,48.44,48.48,14059.0,44.7459,44.7736,44.6906,44.7275,14059.0
2021-04-26 11:30:00,48.52,48.56,48.39,48.51,14663.0,44.7644,44.8013,44.6445,44.7552,14663.0
2021-04-26 12:00:00,48.51,48.51,48.37,48.38,14005.0,44.7552,44.7552,44.626,44.6352,14005.0
2021-04-26 12:30:00,48.37,48.39,48.28,48.3,12075.0,44.626,44.6445,44.543,44.5614,12075.0
2021-04-26 13:00:00,48.28,48.36,48.28,48.34,15649.0,44.543,44.6168,44.543,44.5983,15649.0
2021-04-26 13:30:00,48.35,48.41,48.3,48.39,12850.0,44.6076,44.6629,44.5614,44.6445,12850.0
2021-04-26 14:00:00,48.39,48.44,48.38,48.41,17297.0,44.6445,44.6906,44.6352,44.6629,17297.0
2021-04-26 14:30:00,48.42,48.45,48.31,48.31,27156.0,44.6721,44.6998,44.5707,44.5707,27156.0
2021-04-26 15:00:00,48.29,48.31,48.17,48.17,18798.0,44.5522,44.5707,44.4415,44.4415,18798.0
2021-04-26 15:30:00,48.19,48.29,48.08,48.28,116354.0,44.4599,44.5522,44.3585,44.543,116354.0
2021-04-27 09:30:00,48.0,48.38,47.81,48.28,28704.0,44.2846,44.6352,44.1094,44.543,28704.0
2021-04-27 10:00:00,48.22,48.32,48.03,48.05,13965.0,44.4876,44.5799,44.3123,44.3308,13965.0
2021-04-27 10:30:00,48.04,48.14,47.97,48.09,13365.0,44.3216,44.4138,44.257,44.3677,13365.0
2021-04-27 11:00:00,48.09,48.16,48.04,48.07,12407.0,44.3677,44.4323,44.3216,44.3492,12407.0
2021-04-27 11:30:00,48.07,48.15,48.01,48.11,12580.0,44.3492,44.423,44.2939,44.3861,12580.0
2021-04-27 12:00:00,48.13,48.24,48.12,48.19,13080.0,44.4046,44.5061,44.3954,44.4599,13080.0
2021-04-27 12:30:00,48.18,48.18,48.08,48.13,11997.0,44.4507,44.4507,44.3585,44.4046,11997.0
2021-04-27 13:00:00,48.12,48.28,48.07,48.28,12877.0,44.3954,44.543,44.3492,44.543,12877.0
2021-04-27 13:30:00,48.27,48.44,48.22,48.41,21706.0,44.5338,44.6906,44.4876,44.6629,21706.0
2021-04-27 14:00:00,48.44,48.45,48.37,48.41,21060.0,44.6906,44.6998,44.626,44.6629,21060.0
2021-04-27 14:30:00,48.41,48.5,48.25,48.31,30857.0,44.6629,44.7459,44.5153,44.5707,30857.0
2021-04-27 15:00:00,48.3,48.54,48.23,48.32,47639.0,44.5614,44.7829,44.4968,44.5799,47639.0
2021-04-27 15:30:00,48.31,48.4,48.28,48.3,120850.0,44.5707,44.6537,44.543,44.5614,120850.0
2021-04-28 09:30:00,48.59,48.92,48.59,48.76,37231.0,44.829,45.1334,44.829,44.9858,37231.0
2021-04-28 10:00:00,48.76,48.77,48.58,48.77,42339.0,44.9858,44.995,44.8198,44.995,42339.0
2021-04-28 10:30:00,48.75,48.85,48.68,48.7,32760.0,44.9766,45.0689,44.912,44.9305,32760.0
2021-04-28 11:00:00,48.7,48.8,48.67,48.76,21621.0,44.9305,45.0227,44.9028,44.9858,21621.0
2021-04-28 11:30:00,48.75,48.83,48.7,48.76,16852.0,44.9766,45.0504,44.9305,44.9858,16852.0
2021-04-28 12:00:00,48.76,48.8,48.68,48.75,28125.0,44.9858,45.0227,44.912,44.9766,28125.0
2021-04-28 12:30:00,48.73,48.75,48.67,48.68,15360.0,44.9581,44.9766,44.9028,44.912,15360.0
2021-04-28 13:00:00,48.68,48.72,48.63,48.69,18747.0,44.912,44.9489,44.8659,44.9212,18747.0
2021-04-28 13:30:00,48.67,48.69,48.53,48.56,29749.0,44.9028,44.9212,44.7736,44.8013,29749.0
2021-04-28 14:00:00,48.58,48.6,48.44,48.46,17771.0,44.8198,44.8382,44.6906,44.709,17771.0
2021-04-28 14:30:00,48.46,48.58,48.44,48.47,22872.0,44.709,44.8198,44.6906,44.7183,22872.0
2021-04-28 15:00:00,48.52,48.56,48.39,48.52,36987.0,44.7644,44.8013,44.6445,44.7644,36987.0
2021-04-28 15:30:00,48.53,48.74,48.52,48.74,205017.0,44.7736,44.9674,44.7644,44.9674,205017.0
2021-04-29 09:30:00,49.13,49.3,48.94,49.22,27313.0,45.3272,45.484,45.1519,45.4102,27313.0
2021-04-29 10:00:00,49.2,49.6,49.19,49.6,54372.0,45.3918,45.7608,45.3825,45.7608,54372.0
2021-04-29 10:30:00,49.63,49.67,49.49,49.5,42440.0,45.7885,45.8254,45.6593,45.6685,42440.0
2021-04-29 11:00:00,49.51,49.66,49.49,49.55,32246.0,45.6778,45.8162,45.6593,45.7147,32246.0
2021-04-29 11:30:00,49.54,49.64,49.42,49.62,41850.0,45.7054,45.7977,45.5947,45.7793,41850.0
2021-04-29 12:00:00,49.61,49.65,49.42,49.45,32280.0,45.77,45.8069,45.5947,45.6224,32280.0
2021-04-29 12:30:00,49.45,49.59,49.42,49.58,66441.0,45.6224,45.7516,45.5947,45.7424,66441.0
2021-04-29 13:00:00,49.59,49.68,49.5,49.61,37648.0,45.7516,45.8346,45.6685,45.77,37648.0
2021-04-29 13:30:00,49.61,49.72,49.51,49.63,42802.0,45.77,45.8715,45.6778,45.7885,42802.0
2021-04-29 14:00:00,49.61,49.65,49.49,49.5,48597.0,45.77,45.8069,45.6593,45.6685,48597.0
2021-04-29 14:30:00,49.51,49.72,49.48,49.72,65779.0,45.6778,45.8715,45.6501,45.8715,65779.0
2021-04-29 15:00:00,49.72,49.81,49.56,49.62,68490.0,45.8715,45.9546,45.7239,45.7793,68490.0
2021-04-29 15:30:00,49.61,49.74,49.6,49.7,199495.0,45.77,45.89,45.7608,45.8531,199495.0
2021-04-30 09:30:00,49.59,49.59,48.94,48.94,26586.0,45.7516,45.7516,45.1519,45.1519,26586.0
2021-04-30 10:00:00,49.01,49.14,48.79,49.12,33512.0,45.2165,45.3364,45.0135,45.318,33512.0
2021-04-30 10:30:00,49.14,49.14,48.91,49.04,56478.0,45.3364,45.3364,45.1242,45.2442,56478.0
2021-04-30 11:00:00,49.02,49.08,48.88,48.97,30136.0,45.2257,45.2811,45.0965,45.1796,30136.0
2021-04-30 11:30:00,48.97,49.06,48.88,49.03,91127.0,45.1796,45.2626,45.0965,45.2349,91127.0
2021-04-30 12:00:00,49.02,49.09,48.98,49.09,24296.0,45.2257,45.2903,45.1888,45.2903,24296.0
2021-04-30 12:30:00,49.07,49.17,48.99,49.06,21626.0,45.2718,45.3641,45.198,45.2626,21626.0
2021-04-30 13:00:00,49.05,49.15,49.03,49.1,20727.0,45.2534,45.3456,45.2349,45.2995,20727.0
2021-04-30 13:30:00,49.08,49.18,48.99,49.03,24812.0,45.2811,45.3733,45.198,45.2349,24812.0
2021-04-30 14:00:00,49.02,49.12,49.01,49.09,35669.0,45.2257,45.318,45.2165,45.2903,35669.0
2021-04-30 14:30:00,49.08,49.18,49.07,49.11,27639.0,45.2811,45.3733,45.2718,45.3087,27639.0
2021-04-30 15:00:00,49.12,49.3,49.11,49.3,50772.0,45.318,45.484,45.3087,45.484,50772.0
2021-04-30 15:30:00,49.3,49.48,49.21,49.41,341307.0,45.484,45.6501,45.401,45.5855,341307.0
2021-05-03 09:30:00,49.76,50.26,49.75,50.01,123297.0,45.9084,46.3697,45.8992,46.1391,123297.0
2021-05-03 10:00:00,49.99,50.09,49.78,49.97,143991.0,46.1206,46.2129,45.9269,46.1022,143991.0
2021-05-03 10:30:00,49.97,50.06,49.85,50.02,94847.0,46.1022,46.1852,45.9915,46.1483,94847.0
2021-05-03 11:00:00,50.0,50.28,49.99,50.21,84979.0,46.1298,46.3882,46.1206,46.3236,84979.0
2021-05-03 11:30:00,50.22,50.37,50.21,50.29,54263.0,46.3328,46.4712,46.3236,46.3974,54263.0
2021-05-03 12:00:00,50.29,50.3,50.21,50.29,37050.0,46.3974,46.4066,46.3236,46.3974,37050.0
2021-05-03 12:30:00,50.29,50.47,50.24,50.44,40970.0,46.3974,46.5635,46.3513,46.5358,40970.0
2021-05-03 13:00:00,50.45,50.61,50.42,50.6,55883.0,46.545,46.6926,46.5173,46.6834,55883.0
2021-05-03 13:30:00,50.61,50.65,50.44,50.57,68051.0,46.6926,46.7295,46.5358,46.6557,68051.0
2021-05-03 14:00:00,50.58,50.62,50.46,50.57,63490.0,46.6649,46.7019,46.5542,46.6557,63490.0
2021-05-03 14:30:00,50.57,50.75,50.54,50.71,62694.0,46.6557,46.8218,46.628,46.7849,62694.0
2021-05-03 15:00:00,50.71,50.71,50.36,50.4,133640.0,46.7849,46.7849,46.462,46.4989,133640.0
2021-05-03 15:30:00,50.4,50.44,50.14,50.17,308422.0,46.4989,46.5358,46.259,46.2867,308422.0
2021-05-04 09:30:00,51.77,53.0,51.45,52.72,168267.0,47.7628,48.8976,47.4676,48.6393,168267.0
2021-05-04 10:00:00,52.72,53.77,52.66,53.75,171504.0,48.6393,49.608,48.584,49.5896,171504.0
2021-05-04 10:30:00,53.8,54.11,53.64,53.95,105072.0,49.6357,49.9217,49.4881,49.7741,105072.0
2021-05-04 11:00:00,53.95,54.2,53.67,53.98,126558.0,49.7741,50.0048,49.5158,49.8018,126558.0
2021-05-04 11:30:00,53.93,54.09,53.62,54.02,87836.0,49.7556,49.9033,49.4696,49.8387,87836.0
2021-05-04 12:00:00,54.05,54.1,53.87,54.01,75674.0,49.8664,49.9125,49.7003,49.8295,75674.0
2021-05-04 12:30:00,53.99,54.54,53.99,54.52,151630.0,49.811,50.3184,49.811,50.3,151630.0
2021-05-04 13:00:00,54.49,54.89,54.46,54.52,99745.0,50.2723,50.6413,50.2446,50.3,99745.0
2021-05-04 13:30:00,54.51,54.57,54.18,54.18,74344.0,50.2908,50.3461,49.9863,49.9863,74344.0
2021-05-04 14:00:00,54.18,54.38,54.15,54.2,123249.0,49.9863,50.1708,49.9586,50.0048,123249.0
2021-05-04 14:30:00,54.2,54.48,54.14,54.43,95393.0,50.0048,50.2631,49.9494,50.2169,95393.0
2021-05-04 15:00:00,54.43,54.62,54.31,54.61,110716.0,50.2169,50.3922,50.1062,50.383,110716.0
2021-05-04 15:30:00,54.63,54.97,54.47,54.93,404004.0,50.4015,50.7151,50.2539,50.6782,404004.0
2021-05-05 09:30:00,55.03,56.22,54.95,56.03,278239.0,50.7705,51.8684,50.6967,51.6931,278239.0
2021-05-05 10:00:00,56.03,56.03,55.55,55.91,130990.0,51.6931,51.6931,51.2503,51.5824,130990.0
2021-05-05 10:30:00,55.94,56.21,55.73,56.18,149350.0,51.6101,51.8592,51.4163,51.8315,149350.0
2021-05-05 11:00:00,56.15,56.63,56.15,56.57,138207.0,51.8038,52.2467,51.8038,52.1913,138207.0
2021-05-05 11:30:00,56.53,56.53,56.22,56.3,52310.0,52.1544,52.1544,51.8684,51.9422,52310.0
2021-05-05 12:00:00,56.31,56.76,56.2,56.68,59902.0,51.9514,52.3666,51.8499,52.2928,59902.0
2021-05-05 12:30:00,56.68,56.92,56.62,56.63,114373.0,52.2928,52.5142,52.2374,52.2467,114373.0
2021-05-05 13:00:00,56.64,56.97,56.62,56.95,50141.0,52.2559,52.5603,52.2374,52.5419,50141.0
2021-05-05 13:30:00,56.95,57.0,56.48,56.83,63151.0,52.5419,52.588,52.1083,52.4312,63151.0
2021-05-05 14:00:00,56.85,57.07,56.84,56.93,148298.0,52.4496,52.6526,52.4404,52.5234,148298.0
2021-05-05 14:30:00,56.93,57.0,56.83,56.93,66347.0,52.5234,52.588,52.4312,52.5234,66347.0
2021-05-05 15:00:00,56.94,57.02,56.75,56.81,111012.0,52.5327,52.6065,52.3574,52.4127,111012.0
2021-05-05 15:30:00,56.79,57.08,56.78,56.92,307507.0,52.3943,52.6618,52.3851,52.5142,307507.0
2021-05-06 09:30:00,57.28,57.28,56.5,56.92,171469.0,52.8463,52.8463,52.1267,52.5142,171469.0
2021-05-06 10:00:00,56.9,56.9,56.53,56.84,81110.0,52.4958,52.4958,52.1544,52.4404,81110.0
2021-05-06 10:30:00,56.82,56.86,56.56,56.81,63207.0,52.422,52.4589,52.1821,52.4127,63207.0
2021-05-06 11:00:00,56.8,56.8,56.53,56.53,48051.0,52.4035,52.4035,52.1544,52.1544,48051.0
2021-05-06 11:30:00,56.55,56.66,56.44,56.55,64121.0,52.1729,52.2743,52.0714,52.1729,64121.0
2021-05-06 12:00:00,56.54,56.64,56.46,56.59,43088.0,52.1636,52.2559,52.0898,52.2098,43088.0
2021-05-06 12:30:00,56.61,56.61,56.46,56.52,66151.0,52.2282,52.2282,52.0898,52.1452,66151.0
2021-05-06 13:00:00,56.52,56.55,56.42,56.5,83276.0,52.1452,52.1729,52.0529,52.1267,83276.0
2021-05-06 13:30:00,56.5,56.55,56.48,56.51,92962.0,52.1267,52.1729,52.1083,52.1359,92962.0
2021-05-06 14:00:00,56.52,56.53,56.38,56.47,70797.0,52.1452,52.1544,52.016,52.099,70797.0
2021-05-06 14:30:00,56.46,56.52,56.31,56.48,88560.0,52.0898,52.1452,51.9514,52.1083,88560.0
2021-05-06 15:00:00,56.47,56.68,56.46,56.64,158089.0,52.099,52.2928,52.0898,52.2559,158089.0
2021-05-06 15:30:00,56.64,56.96,56.61,56.79,376656.0,52.2559,52.5511,52.2282,52.3943,376656.0
2021-05-07 09:30:00,56.63,56.8,56.18,56.45,71398.0,52.2467,52.4035,51.8315,52.0806,71398.0
2021-05-07 10:00:00,56.43,56.89,56.43,56.88,89408.0,52.0621,52.4865,52.0621,52.4773,89408.0
2021-05-07 10:30:00,56.86,57.0,56.77,56.8,46479.0,52.4589,52.588,52.3758,52.4035,46479.0
2021-05-07 11:00:00,56.84,56.91,56.74,56.79,40803.0,52.4404,52.505,52.3481,52.3943,40803.0
2021-05-07 11:30:00,56.78,56.88,56.72,56.74,35455.0,52.3851,52.4773,52.3297,52.3481,35455.0
2021-05-07 12:00:00,56.74,56.86,56.71,56.81,35428.0,52.3481,52.4589,52.3205,52.4127,35428.0
2021-05-07 12:30:00,56.8,56.9,56.76,56.86,45206.0,52.4035,52.4958,52.3666,52.4589,45206.0
2021-05-07 13:00:00,56.86,56.89,56.78,56.87,63505.0,52.4589,52.4865,52.3851,52.4681,63505.0
2021-05-07 13:30:00,56.86,56.9,56.77,56.88,96956.0,52.4589,52.4958,52.3758,52.4773,96956.0
2021-05-07 14:00:00,56.9,56.95,56.78,56.9,70580.0,52.4958,52.5419,52.3851,52.4958,70580.0
2021-05-07 14:30:00,56.9,57.1,56.79,56.98,122054.0,52.4958,52.6803,52.3943,52.5696,122054.0
2021-05-07 15:00:00,56.97,57.02,56.91,56.98,95114.0,52.5603,52.6065,52.505,52.5696,95114.0
2021-05-07 15:30:00,56.99,57.19,56.89,57.07,244746.0,52.5788,52.7633,52.4865,52.6526,244746.0
2021-05-10 09:30:00,57.82,57.93,57.49,57.69,90939.0,53.3446,53.446,53.0401,53.2246,90939.0
2021-05-10 10:00:00,57.71,57.94,57.65,57.81,79658.0,53.2431,53.4553,53.1877,53.3353,79658.0
2021-05-10 10:30:00,57.81,57.83,57.63,57.67,61531.0,53.3353,53.3538,53.1693,53.2062,61531.0
2021-05-10 11:00:00,57.68,57.82,57.62,57.7,117341.0,53.2154,53.3446,53.16,53.2338,117341.0
2021-05-10 11:30:00,57.7,57.76,57.43,57.43,47235.0,53.2338,53.2892,52.9847,52.9847,47235.0
2021-05-10 12:00:00,57.45,57.45,57.03,57.1,47910.0,53.0032,53.0032,52.6157,52.6803,47910.0
2021-05-10 12:30:00,57.1,57.3,57.0,57.23,59004.0,52.6803,52.8648,52.588,52.8002,59004.0
2021-05-10 13:00:00,57.24,57.34,56.98,56.98,42751.0,52.8094,52.9017,52.5696,52.5696,42751.0
2021-05-10 13:30:00,57.0,57.41,56.95,57.28,61197.0,52.588,52.9663,52.5419,52.8463,61197.0
2021-05-10 14:00:00,57.28,57.35,57.02,57.08,77810.0,52.8463,52.9109,52.6065,52.6618,77810.0
2021-05-10 14:30:00,57.09,57.12,56.95,57.01,74495.0,52.6711,52.6987,52.5419,52.5972,74495.0
2021-05-10 15:00:00,57.0,57.1,56.93,56.97,66792.0,52.588,52.6803,52.5234,52.5603,66792.0
2021-05-10 15:30:00,56.95,57.07,56.65,56.81,253923.0,52.5419,52.6526,52.2651,52.4127,253923.0
2021-05-11 09:30:00,56.76,57.01,56.37,56.98,43014.0,52.3666,52.5972,52.0068,52.5696,43014.0
2021-05-11 10:00:00,57.05,57.23,56.8,56.85,35910.0,52.6342,52.8002,52.4035,52.4496,35910.0
2021-05-11 10:30:00,56.82,56.86,56.34,56.59,88787.0,52.422,52.4589,51.9791,52.2098,88787.0
2021-05-11 11:00:00,56.59,56.66,56.4,56.55,36099.0,52.2098,52.2743,52.0345,52.1729,36099.0
2021-05-11 11:30:00,56.53,56.77,56.5,56.74,26162.0,52.1544,52.3758,52.1267,52.3481,26162.0
2021-05-11 12:00:00,56.75,56.75,56.58,56.67,23361.0,52.3574,52.3574,52.2005,52.2836,23361.0
2021-05-11 12:30:00,56.68,56.81,56.4,56.46,28563.0,52.2928,52.4127,52.0345,52.0898,28563.0
2021-05-11 13:00:00,56.47,56.6,56.45,56.52,25453.0,52.099,52.219,52.0806,52.1452,25453.0
2021-05-11 13:30:00,56.56,56.71,56.53,56.64,95621.0,52.1821,52.3205,52.1544,52.2559,95621.0
2021-05-11 14:00:00,56.65,56.67,56.41,56.53,67834.0,52.2651,52.2836,52.0437,52.1544,67834.0
2021-05-11 14:30:00,56.52,56.52,56.29,56.48,63279.0,52.1452,52.1452,51.933,52.1083,63279.0
2021-05-11 15:00:00,56.48,56.73,56.46,56.63,61737.0,52.1083,52.3389,52.0898,52.2467,61737.0
2021-05-11 15:30:00,56.61,56.68,56.34,56.39,325586.0,52.2282,52.2928,51.9791,52.0252,325586.0
2021-05-12 09:30:00,56.38,56.66,56.22,56.37,101638.0,52.016,52.2743,51.8684,52.0068,101638.0
2021-05-12 10:00:00,56.4,56.87,56.4,56.82,67402.0,52.0345,52.4681,52.0345,52.422,67402.0
2021-05-12 10:30:00,56.83,56.87,56.58,56.68,85509.0,52.4312,52.4681,52.2005,52.2928,85509.0
2021-05-12 11:00:00,56.68,56.75,56.29,56.48,135095.0,52.2928,52.3574,51.933,52.1083,135095.0
2021-05-12 11:30:00,56.5,56.53,56.17,56.2,42506.0,52.1267,52.1544,51.8223,51.8499,42506.0
2021-05-12 12:00:00,56.19,56.25,56.02,56.25,60768.0,51.8407,51.8961,51.6839,51.8961,60768.0
2021-05-12 12:30:00,56.28,56.37,56.18,56.23,43179.0,51.9238,52.0068,51.8315,51.8776,43179.0
2021-05-12 13:00:00,56.21,56.34,56.09,56.24,46108.0,51.8592,51.9791,51.7485,51.8868,46108.0
2021-05-12 13:30:00,56.23,56.35,56.05,56.15,40933.0,51.8776,51.9883,51.7116,51.8038,40933.0
2021-05-12 14:00:00,56.16,56.18,56.03,56.04,64075.0,51.813,51.8315,51.6931,51.7023,64075.0
2021-05-12 14:30:00,56.03,56.13,55.89,56.09,72160.0,51.6931,51.7854,51.5639,51.7485,72160.0
2021-05-12 15:00:00,56.08,56.09,55.68,55.69,70120.0,51.7392,51.7485,51.3702,51.3794,70120.0
2021-05-12 15:30:00,55.68,55.68,55.39,55.46,342322.0,51.3702,51.3702,51.1026,51.1672,342322.0
2021-05-13 09:30:00,55.36,56.28,55.28,56.03,48168.0,51.075,51.9238,51.0012,51.6931,48168.0
2021-05-13 10:00:00,56.0,56.15,55.85,56.06,124412.0,51.6654,51.8038,51.527,51.7208,124412.0
2021-05-13 10:30:00,56.06,56.53,56.05,56.45,99191.0,51.7208,52.1544,51.7116,52.0806,99191.0
2021-05-13 11:00:00,56.43,56.43,56.17,56.26,43761.0,52.0621,52.0621,51.8223,51.9053,43761.0
2021-05-13 11:30:00,56.25,56.26,56.1,56.16,21104.0,51.8961,51.9053,51.7577,51.813,21104.0
2021-05-13 12:00:00,56.18,56.37,56.15,56.21,27460.0,51.8315,52.0068,51.8038,51.8592,27460.0
2021-05-13 12:30:00,56.2,56.46,56.16,56.41,56382.0,51.8499,52.0898,51.813,52.0437,56382.0
2021-05-13 13:00:00,56.41,56.66,56.3,56.55,40245.0,52.0437,52.2743,51.9422,52.1729,40245.0
2021-05-13 13:30:00,56.52,56.64,56.45,56.59,26018.0,52.1452,52.2559,52.0806,52.2098,26018.0
2021-05-13 14:00:00,56.57,56.81,56.57,56.76,24930.0,52.1913,52.4127,52.1913,52.3666,24930.0
2021-05-13 14:30:00,56.8,56.81,56.64,56.65,47420.0,52.4035,52.4127,52.2559,52.2651,47420.0
2021-05-13 15:00:00,56.66,56.83,56.49,56.55,85978.0,52.2743,52.4312,52.1175,52.1729,85978.0
2021-05-13 15:30:00,56.53,56.6,56.37,56.51,307015.0,52.1544,52.219,52.0068,52.1359,307015.0
2021-05-14 09:30:00,56.75,56.9,56.53,56.69,45435.0,52.3574,52.4958,52.1544,52.302,45435.0
2021-05-14 10:00:00,56.72,56.8,56.43,56.43,47396.0,52.3297,52.4035,52.0621,52.0621,47396.0
2021-05-14 10:30:00,56.45,56.54,56.4,56.53,18004.0,52.0806,52.1636,52.0345,52.1544,18004.0
2021-05-14 11:00:00,56.53,56.53,56.32,56.48,21080.0,52.1544,52.1544,51.9607,52.1083,21080.0
2021-05-14 11:30:00,56.51,56.6,56.47,56.51,16402.0,52.1359,52.219,52.099,52.1359,16402.0
2021-05-14 12:00:00,56.52,56.52,56.41,56.5,11258.0,52.1452,52.1452,52.0437,52.1267,11258.0
2021-05-14 12:30:00,56.52,56.58,56.5,56.54,16643.0,52.1452,52.2005,52.1267,52.1636,16643.0
2021-05-14 13:00:00,56.56,56.62,56.51,56.51,13289.0,52.1821,52.2374,52.1359,52.1359,13289.0
2021-05-14 13:30:00,56.52,56.65,56.51,56.54,16575.0,52.1452,52.2651,52.1359,52.1636,16575.0
2021-05-14 14:00:00,56.55,56.61,56.5,56.51,17767.0,52.1729,52.2282,52.1267,52.1359,17767.0
2021-05-14 14:30:00,56.51,56.66,56.51,56.61,24774.0,52.1359,52.2743,52.1359,52.2282,24774.0
2021-05-14 15:00:00,56.61,56.72,56.6,56.61,29757.0,52.2282,52.3297,52.219,52.2282,29757.0
2021-05-14 15:30:00,56.62,56.62,56.48,56.49,110123.0,52.2374,52.2374,52.1083,52.1175,110123.0
2021-05-17 09:30:00,56.56,56.73,56.03,56.37,27586.0,52.1821,52.3389,51.6931,52.0068,27586.0
2021-05-17 10:00:00,56.44,56.84,56.3,56.3,38608.0,52.0714,52.4404,51.9422,51.9422,38608.0
2021-05-17 10:30:00,56.31,56.56,56.22,56.43,15275.0,51.9514,52.1821,51.8684,52.0621,15275.0
2021-05-17 11:00:00,56.42,56.58,56.34,56.43,9937.0,52.0529,52.2005,51.9791,52.0621,9937.0
2021-05-17 11:30:00,56.45,56.55,56.43,56.54,15172.0,52.0806,52.1729,52.0621,52.1636,15172.0
2021-05-17 12:00:00,56.51,56.56,56.45,56.55,19590.0,52.1359,52.1821,52.0806,52.1729,19590.0
2021-05-17 12:30:00,56.55,56.64,56.48,56.51,17379.0,52.1729,52.2559,52.1083,52.1359,17379.0
2021-05-17 13:00:00,56.57,56.59,56.48,56.54,21314.0,52.1913,52.2098,52.1083,52.1636,21314.0
2021-05-17 13:30:00,56.57,56.67,56.49,56.64,25862.0,52.1913,52.2836,52.1175,52.2559,25862.0
2021-05-17 14:00:00,56.64,56.72,56.56,56.71,23462.0,52.2559,52.3297,52.1821,52.3205,23462.0
2021-05-17 14:30:00,56.73,56.81,56.65,56.76,38131.0,52.3389,52.4127,52.2651,52.3666,38131.0
2021-05-17 15:00:00,56.75,56.75,56.55,56.63,40445.0,52.3574,52.3574,52.1729,52.2467,40445.0
2021-05-17 15:30:00,56.6,56.69,56.52,56.55,133975.0,52.219,52.302,52.1452,52.1729,133975.0
2021-05-18 09:30:00,56.43,56.68,56.05,56.26,48238.0,52.0621,52.2928,51.7116,51.9053,48238.0
2021-05-18 10:00:00,56.32,56.33,55.8,56.04,25779.0,51.9607,51.9699,51.4809,51.7023,25779.0
2021-05-18 10:30:00,56.04,56.13,55.95,56.1,19576.0,51.7023,51.7854,51.6193,51.7577,19576.0
2021-05-18 11:00:00,56.11,56.15,55.92,56.01,13201.0,51.7669,51.8038,51.5916,51.6747,13201.0
2021-05-18 11:30:00,56.01,56.04,55.96,56.0,21928.0,51.6747,51.7023,51.6285,51.6654,21928.0
2021-05-18 12:00:00,56.02,56.05,55.45,55.89,1278753.0,51.6839,51.7116,51.158,51.5639,1278753.0
2021-05-18 12:30:00,55.88,56.1,55.74,55.74,150698.0,51.5547,51.7577,51.4255,51.4255,150698.0
2021-05-18 13:00:00,55.75,55.81,55.66,55.73,75688.0,51.4348,51.4901,51.3517,51.4163,75688.0
2021-05-18 13:30:00,55.73,55.87,55.68,55.8,78935.0,51.4163,51.5455,51.3702,51.4809,78935.0
2021-05-18 14:00:00,55.8,55.8,55.64,55.64,42659.0,51.4809,51.4809,51.3333,51.3333,42659.0
2021-05-18 14:30:00,55.66,55.66,55.48,55.53,55258.0,51.3517,51.3517,51.1857,51.2318,55258.0
2021-05-18 15:00:00,55.52,55.6,55.4,55.46,195014.0,51.2226,51.2964,51.1119,51.1672,195014.0
2021-05-18 15:30:00,55.46,55.5,54.99,55.0,613849.0,51.1672,51.2041,50.7336,50.7428,613849.0
2021-05-19 09:30:00,55.14,55.66,54.64,55.52,167287.0,50.872,51.3517,50.4107,51.2226,167287.0
2021-05-19 10:00:00,55.54,55.8,54.86,54.96,92251.0,51.241,51.4809,50.6137,50.7059,92251.0
2021-05-19 10:30:00,54.95,55.2,54.72,55.11,51259.0,50.6967,50.9273,50.4845,50.8443,51259.0
2021-05-19 11:00:00,55.1,55.2,54.94,55.07,40030.0,50.8351,50.9273,50.6875,50.8074,40030.0
2021-05-19 11:30:00,55.07,55.21,54.95,55.2,44322.0,50.8074,50.9366,50.6967,50.9273,44322.0
2021-05-19 12:00:00,55.23,55.31,55.19,55.22,52329.0,50.955,51.0288,50.9181,50.9458,52329.0
2021-05-19 12:30:00,55.22,55.22,55.1,55.14,49227.0,50.9458,50.9458,50.8351,50.872,49227.0
2021-05-19 13:00:00,55.13,55.27,55.11,55.15,73428.0,50.8628,50.9919,50.8443,50.8812,73428.0
2021-05-19 13:30:00,55.15,55.18,54.96,55.1,49379.0,50.8812,50.9089,50.7059,50.8351,49379.0
2021-05-19 14:00:00,55.1,55.25,54.75,55.17,146025.0,50.8351,50.9735,50.5122,50.8997,146025.0
2021-05-19 14:30:00,55.17,55.2,54.93,55.0,51895.0,50.8997,50.9273,50.6782,50.7428,51895.0
2021-05-19 15:00:00,55.0,55.17,54.9,55.14,48769.0,50.7428,50.8997,50.6506,50.872,48769.0
2021-05-19 15:30:00,55.14,55.24,54.99,55.23,158344.0,50.872,50.9643,50.7336,50.955,158344.0
2021-05-20 09:30:00,55.06,55.42,54.86,55.14,56366.0,50.7982,51.1303,50.6137,50.872,56366.0
2021-05-20 10:00:00,55.13,55.44,55.13,55.34,40364.0,50.8628,51.1488,50.8628,51.0565,40364.0
2021-05-20 10:30:00,55.35,55.64,55.33,55.59,49155.0,51.0657,51.3333,51.0473,51.2872,49155.0
2021-05-20 11:00:00,55.56,55.69,55.54,55.59,33106.0,51.2595,51.3794,51.241,51.2872,33106.0
2021-05-20 11:30:00,55.61,55.84,55.61,55.7,37769.0,51.3056,51.5178,51.3056,51.3886,37769.0
2021-05-20 12:00:00,55.72,55.77,55.61,55.66,24940.0,51.4071,51.4532,51.3056,51.3517,24940.0
2021-05-20 12:30:00,55.66,55.7,55.51,55.7,16330.0,51.3517,51.3886,51.2134,51.3886,16330.0
2021-05-20 13:00:00,55.69,55.87,55.63,55.87,27834.0,51.3794,51.5455,51.3241,51.5455,27834.0
2021-05-20 13:30:00,55.87,56.14,55.87,55.97,60314.0,51.5455,51.7946,51.5455,51.6377,60314.0
2021-05-20 14:00:00,55.98,56.21,55.94,56.08,45205.0,51.647,51.8592,51.6101,51.7392,45205.0
2021-05-20 14:30:00,56.09,56.21,56.06,56.06,42898.0,51.7485,51.8592,51.7208,51.7208,42898.0
2021-05-20 15:00:00,56.06,56.18,56.02,56.15,36332.0,51.7208,51.8315,51.6839,51.8038,36332.0
2021-05-20 15:30:00,56.15,56.15,55.79,55.89,154524.0,51.8038,51.8038,51.4717,51.5639,154524.0
2021-05-21 09:30:00,56.0,56.41,55.95,56.32,68038.0,51.6654,52.0437,51.6193,51.9607,68038.0
2021-05-21 10:00:00,56.32,56.84,56.21,56.78,141332.0,51.9607,52.4404,51.8592,52.3851,141332.0
2021-05-21 10:30:00,56.76,56.89,56.7,56.72,57239.0,52.3666,52.4865,52.3112,52.3297,57239.0
2021-05-21 11:00:00,56.73,56.79,56.58,56.6,68036.0,52.3389,52.3943,52.2005,52.219,68036.0
2021-05-21 11:30:00,56.59,56.66,56.41,56.41,25371.0,52.2098,52.2743,52.0437,52.0437,25371.0
2021-05-21 12:00:00,56.4,56.55,56.32,56.52,20710.0,52.0345,52.1729,51.9607,52.1452,20710.0
2021-05-21 12:30:00,56.52,56.56,56.41,56.44,23841.0,52.1452,52.1821,52.0437,52.0714,23841.0
2021-05-21 13:00:00,56.45,56.52,56.41,56.46,30864.0,52.0806,52.1452,52.0437,52.0898,30864.0
2021-05-21 13:30:00,56.45,56.63,56.45,56.61,27329.0,52.0806,52.2467,52.0806,52.2282,27329.0
2021-05-21 14:00:00,56.61,56.62,56.41,56.43,27836.0,52.2282,52.2374,52.0437,52.0621,27836.0
2021-05-21 14:30:00,56.43,56.45,56.3,56.41,20906.0,52.0621,52.0806,51.9422,52.0437,20906.0
2021-05-21 15:00:00,56.42,56.54,56.37,56.49,28387.0,52.0529,52.1636,52.0068,52.1175,28387.0
2021-05-21 15:30:00,56.49,56.49,56.21,56.23,188403.0,52.1175,52.1175,51.8592,51.8776,188403.0
2021-05-24 09:30:00,56.46,56.6,56.14,56.37,30584.0,52.0898,52.219,51.7946,52.0068,30584.0
2021-05-24 10:00:00,56.38,56.59,56.32,56.51,16714.0,52.016,52.2098,51.9607,52.1359,16714.0
2021-05-24 10:30:00,56.48,56.66,56.45,56.65,22524.0,52.1083,52.2743,52.0806,52.2651,22524.0
2021-05-24 11:00:00,56.64,56.7,56.51,56.69,19255.0,52.2559,52.3112,52.1359,52.302,19255.0
2021-05-24 11:30:00,56.71,56.72,56.51,56.55,12194.0,52.3205,52.3297,52.1359,52.1729,12194.0
2021-05-24 12:00:00,56.54,56.56,56.38,56.44,20764.0,52.1636,52.1821,52.016,52.0714,20764.0
2021-05-24 12:30:00,56.44,56.58,56.41,56.54,14667.0,52.0714,52.2005,52.0437,52.1636,14667.0
2021-05-24 13:00:00,56.52,56.64,56.5,56.59,17819.0,52.1452,52.2559,52.1267,52.2098,17819.0
2021-05-24 13:30:00,56.64,56.72,56.61,56.66,14281.0,52.2559,52.3297,52.2282,52.2743,14281.0
2021-05-24 14:00:00,56.66,56.72,56.64,56.71,21119.0,52.2743,52.3297,52.2559,52.3205,21119.0
2021-05-24 14:30:00,56.71,56.75,56.63,56.66,19484.0,52.3205,52.3574,52.2467,52.2743,19484.0
2021-05-24 15:00:00,56.66,56.75,56.65,56.74,20962.0,52.2743,52.3574,52.2651,52.3481,20962.0
2021-05-24 15:30:00,56.74,56.75,56.41,56.49,113246.0,52.3481,52.3574,52.0437,52.1175,113246.0
2021-05-25 09:30:00,56.38,56.75,56.38,56.66,41361.0,52.016,52.3574,52.016,52.2743,41361.0
2021-05-25 10:00:00,56.66,56.67,56.39,56.44,28872.0,52.2743,52.2836,52.0252,52.0714,28872.0
2021-05-25 10:30:00,56.44,56.53,56.36,56.46,27159.0,52.0714,52.1544,51.9976,52.0898,27159.0
2021-05-25 11:00:00,56.46,56.53,56.41,56.48,34264.0,52.0898,52.1544,52.0437,52.1083,34264.0
2021-05-25 11:30:00,56.49,56.51,56.39,56.43,18774.0,52.1175,52.1359,52.0252,52.0621,18774.0
2021-05-25 12:00:00,56.45,56.61,56.44,56.58,17704.0,52.0806,52.2282,52.0714,52.2005,17704.0
2021-05-25 12:30:00,56.58,56.58,56.45,56.45,20366.0,52.2005,52.2005,52.0806,52.0806,20366.0
2021-05-25 13:00:00,56.45,56.45,56.34,56.44,20332.0,52.0806,52.0806,51.9791,52.0714,20332.0
2021-05-25 13:30:00,56.44,56.44,56.26,56.29,35208.0,52.0714,52.0714,51.9053,51.933,35208.0
2021-05-25 14:00:00,56.3,56.34,56.16,56.17,29030.0,51.9422,51.9791,51.813,51.8223,29030.0
2021-05-25 14:30:00,56.16,56.18,56.04,56.05,28100.0,51.813,51.8315,51.7023,51.7116,28100.0
2021-05-25 15:00:00,56.05,56.07,55.91,55.99,62247.0,51.7116,51.73,51.5824,51.6562,62247.0
2021-05-25 15:30:00,55.99,56.09,55.9,56.03,189712.0,51.6562,51.7485,51.5732,51.6931,189712.0
2021-05-26 09:30:00,56.09,56.5,56.09,56.37,45243.0,51.7485,52.1267,51.7485,52.0068,45243.0
2021-05-26 10:00:00,56.35,56.53,56.2,56.32,39983.0,51.9883,52.1544,51.8499,51.9607,39983.0
2021-05-26 10:30:00,56.32,56.4,56.09,56.09,45365.0,51.9607,52.0345,51.7485,51.7485,45365.0
2021-05-26 11:00:00,56.09,56.18,55.92,55.97,44503.0,51.7485,51.8315,51.5916,51.6377,44503.0
2021-05-26 11:30:00,56.0,56.15,55.99,56.11,22758.0,51.6654,51.8038,51.6562,51.7669,22758.0
2021-05-26 12:00:00,56.11,56.33,56.1,56.25,26193.0,51.7669,51.9699,51.7577,51.8961,26193.0
2021-05-26 12:30:00,56.26,56.32,56.16,56.23,40612.0,51.9053,51.9607,51.813,51.8776,40612.0
2021-05-26 13:00:00,56.21,56.3,56.2,56.25,25266.0,51.8592,51.9422,51.8499,51.8961,25266.0
2021-05-26 13:30:00,56.24,56.32,56.23,56.31,25392.0,51.8868,51.9607,51.8776,51.9514,25392.0
2021-05-26 14:00:00,56.32,56.48,56.26,56.48,27011.0,51.9607,52.1083,51.9053,52.1083,27011.0
2021-05-26 14:30:00,56.47,56.59,56.43,56.48,38498.0,52.099,52.2098,52.0621,52.1083,38498.0
2021-05-26 15:00:00,56.47,56.52,56.39,56.44,59940.0,52.099,52.1452,52.0252,52.0714,59940.0
2021-05-26 15:30:00,56.43,56.48,56.25,56.28,203852.0,52.0621,52.1083,51.8961,51.9238,203852.0
2021-05-27 09:30:00,56.72,56.94,56.55,56.7,39028.0,52.3297,52.5327,52.1729,52.3112,39028.0
2021-05-27 10:00:00,56.68,56.8,56.55,56.63,28140.0,52.2928,52.4035,52.1729,52.2467,28140.0
2021-05-27 10:30:00,56.63,56.68,56.5,56.55,43284.0,52.2467,52.2928,52.1267,52.1729,43284.0
2021-05-27 11:00:00,56.56,56.65,56.49,56.55,63992.0,52.1821,52.2651,52.1175,52.1729,63992.0
2021-05-27 11:30:00,56.53,56.66,56.49,56.62,44128.0,52.1544,52.2743,52.1175,52.2374,44128.0
2021-05-27 12:00:00,56.64,56.8,56.64,56.77,40163.0,52.2559,52.4035,52.2559,52.3758,40163.0
2021-05-27 12:30:00,56.77,56.84,56.64,56.64,23853.0,52.3758,52.4404,52.2559,52.2559,23853.0
2021-05-27 13:00:00,56.64,56.66,56.55,56.63,25768.0,52.2559,52.2743,52.1729,52.2467,25768.0
2021-05-27 13:30:00,56.64,56.65,56.51,56.63,28598.0,52.2559,52.2651,52.1359,52.2467,28598.0
2021-05-27 14:00:00,56.62,56.68,56.58,56.62,40103.0,52.2374,52.2928,52.2005,52.2374,40103.0
2021-05-27 14:30:00,56.61,56.67,56.54,56.65,43083.0,52.2282,52.2836,52.1636,52.2651,43083.0
2021-05-27 15:00:00,56.66,56.71,56.55,56.68,57836.0,52.2743,52.3205,52.1729,52.2928,57836.0
2021-05-27 15:30:00,56.68,56.8,56.51,56.64,241824.0,52.2928,52.4035,52.1359,52.2559,241824.0
2021-05-28 09:30:00,56.76,56.9,56.49,56.87,38488.0,52.3666,52.4958,52.1175,52.4681,38488.0
2021-05-28 10:00:00,56.9,57.05,56.84,56.97,69065.0,52.4958,52.6342,52.4404,52.5603,69065.0
2021-05-28 10:30:00,56.98,57.0,56.78,56.92,40543.0,52.5696,52.588,52.3851,52.5142,40543.0
2021-05-28 11:00:00,56.89,56.89,56.69,56.78,27470.0,52.4865,52.4865,52.302,52.3851,27470.0
2021-05-28 11:30:00,56.78,56.81,56.71,56.75,23792.0,52.3851,52.4127,52.3205,52.3574,23792.0
2021-05-28 12:00:00,56.74,56.95,56.73,56.85,41050.0,52.3481,52.5419,52.3389,52.4496,41050.0
2021-05-28 12:30:00,56.84,56.85,56.72,56.72,37924.0,52.4404,52.4496,52.3297,52.3297,37924.0
2021-05-28 13:00:00,56.73,56.89,56.67,56.89,42951.0,52.3389,52.4865,52.2836,52.4865,42951.0
2021-05-28 13:30:00,56.87,57.01,56.78,57.0,142773.0,52.4681,52.5972,52.3851,52.588,142773.0
2021-05-28 14:00:00,57.0,57.01,56.86,56.89,37925.0,52.588,52.5972,52.4589,52.4865,37925.0
2021-05-28 14:30:00,56.88,56.97,56.83,56.97,65032.0,52.4773,52.5603,52.4312,52.5603,65032.0
2021-05-28 15:00:00,56.96,57.0,56.91,56.98,87460.0,52.5511,52.588,52.505,52.5696,87460.0
2021-05-28 15:30:00,56.98,57.01,56.86,56.9,282935.0,52.5696,52.5972,52.4589,52.4958,282935.0
2021-06-01 09:30:00,57.35,57.82,57.17,57.3,87597.0,52.9109,53.3446,52.7449,52.8648,87597.0
2021-06-01 10:00:00,57.31,57.59,57.28,57.41,64054.0,52.874,53.1324,52.8463,52.9663,64054.0
2021-06-01 10:30:00,57.42,57.57,57.28,57.45,52203.0,52.9755,53.1139,52.8463,53.0032,52203.0
2021-06-01 11:00:00,57.43,57.79,57.43,57.77,38021.0,52.9847,53.3169,52.9847,53.2984,38021.0
2021-06-01 11:30:00,57.77,57.86,57.74,57.79,31342.0,53.2984,53.3815,53.2707,53.3169,31342.0
2021-06-01 12:00:00,57.77,57.91,57.76,57.88,38919.0,53.2984,53.4276,53.2892,53.3999,38919.0
2021-06-01 12:30:00,57.88,57.97,57.86,57.91,43963.0,53.3999,53.4829,53.3815,53.4276,43963.0
2021-06-01 13:00:00,57.92,57.97,57.71,57.73,45431.0,53.4368,53.4829,53.2431,53.2615,45431.0
2021-06-01 13:30:00,57.7,57.75,57.63,57.71,35261.0,53.2338,53.28,53.1693,53.2431,35261.0
2021-06-01 14:00:00,57.71,57.81,57.71,57.77,45097.0,53.2431,53.3353,53.2431,53.2984,45097.0
2021-06-01 14:30:00,57.78,57.83,57.73,57.81,44113.0,53.3076,53.3538,53.2615,53.3353,44113.0
2021-06-01 15:00:00,57.82,57.87,57.79,57.86,49267.0,53.3446,53.3907,53.3169,53.3815,49267.0
2021-06-01 15:30:00,57.86,57.87,57.68,57.85,189068.0,53.3815,53.3907,53.2154,53.3722,189068.0
2021-06-02 09:30:00,58.0,58.06,57.62,57.78,49022.0,53.5106,53.566,53.16,53.3076,49022.0
2021-06-02 10:00:00,57.78,57.98,57.76,57.83,41245.0,53.3076,53.4922,53.2892,53.3538,41245.0
2021-06-02 10:30:00,57.82,57.86,57.68,57.74,71424.0,53.3446,53.3815,53.2154,53.2707,71424.0
2021-06-02 11:00:00,57.75,57.9,57.7,57.82,35307.0,53.28,53.4184,53.2338,53.3446,35307.0
2021-06-02 11:30:00,57.82,57.87,57.68,57.68,25534.0,53.3446,53.3907,53.2154,53.2154,25534.0
2021-06-02 12:00:00,57.69,57.77,57.66,57.76,43688.0,53.2246,53.2984,53.1969,53.2892,43688.0
2021-06-02 12:30:00,57.76,57.77,57.63,57.64,50822.0,53.2892,53.2984,53.1693,53.1785,50822.0
2021-06-02 13:00:00,57.6,57.71,57.54,57.66,35575.0,53.1416,53.2431,53.0862,53.1969,35575.0
2021-06-02 13:30:00,57.65,57.65,57.52,57.53,25980.0,53.1877,53.1877,53.0678,53.077,25980.0
2021-06-02 14:00:00,57.53,57.6,57.49,57.5,33410.0,53.077,53.1416,53.0401,53.0493,33410.0
2021-06-02 14:30:00,57.51,57.56,57.45,57.5,31555.0,53.0585,53.1047,53.0032,53.0493,31555.0
2021-06-02 15:00:00,57.48,57.54,57.42,57.44,34371.0,53.0309,53.0862,52.9755,52.994,34371.0
2021-06-02 15:30:00,57.44,57.49,57.32,57.45,167281.0,52.994,53.0401,52.8833,53.0032,167281.0
2021-06-03 09:30:00,57.13,57.22,56.83,57.14,40230.0,52.8903,52.9736,52.6126,52.8996,40230.0
2021-06-03 10:00:00,57.11,57.21,57.0,57.2,25021.0,52.8718,52.9644,52.77,52.9551,25021.0
2021-06-03 10:30:00,57.21,57.5,57.2,57.49,27499.0,52.9644,53.2328,52.9551,53.2236,27499.0
2021-06-03 11:00:00,57.48,57.75,57.42,57.67,25488.0,53.2143,53.4643,53.1588,53.3902,25488.0
2021-06-03 11:30:00,57.67,57.71,57.63,57.64,23628.0,53.3902,53.4273,53.3532,53.3625,23628.0
2021-06-03 12:00:00,57.63,57.67,57.55,57.6,26213.0,53.3532,53.3902,53.2791,53.3254,26213.0
2021-06-03 12:30:00,57.61,57.69,57.56,57.66,17955.0,53.3347,53.4087,53.2884,53.381,17955.0
2021-06-03 13:00:00,57.66,57.76,57.65,57.75,24141.0,53.381,53.4736,53.3717,53.4643,24141.0
2021-06-03 13:30:00,57.77,57.81,57.74,57.79,23784.0,53.4828,53.5198,53.455,53.5013,23784.0
2021-06-03 14:00:00,57.79,57.81,57.67,57.75,34284.0,53.5013,53.5198,53.3902,53.4643,34284.0
2021-06-03 14:30:00,57.75,57.75,57.63,57.67,25097.0,53.4643,53.4643,53.3532,53.3902,25097.0
2021-06-03 15:00:00,57.67,57.74,57.6,57.69,54727.0,53.3902,53.455,53.3254,53.4087,54727.0
2021-06-03 15:30:00,57.69,57.89,57.67,57.82,162887.0,53.4087,53.5939,53.3902,53.5291,162887.0
2021-06-04 09:30:00,58.1,58.67,58.1,58.23,86254.0,53.7883,54.316,53.7883,53.9087,86254.0
2021-06-04 10:00:00,58.25,58.43,58.16,58.34,47138.0,53.9272,54.0938,53.8439,54.0105,47138.0
2021-06-04 10:30:00,58.35,58.6,58.33,58.57,102857.0,54.0198,54.2512,54.0013,54.2234,102857.0
2021-06-04 11:00:00,58.57,58.66,58.24,58.27,25743.0,54.2234,54.3068,53.9179,53.9457,25743.0
2021-06-04 11:30:00,58.28,58.31,58.01,58.03,27152.0,53.955,53.9827,53.705,53.7235,27152.0
2021-06-04 12:00:00,58.04,58.15,58.04,58.12,23871.0,53.7328,53.8346,53.7328,53.8068,23871.0
2021-06-04 12:30:00,58.11,58.22,58.09,58.22,16244.0,53.7976,53.8994,53.7791,53.8994,16244.0
2021-06-04 13:00:00,58.22,58.27,58.19,58.21,21511.0,53.8994,53.9457,53.8716,53.8902,21511.0
2021-06-04 13:30:00,58.2,58.24,58.17,58.21,18010.0,53.8809,53.9179,53.8531,53.8902,18010.0
2021-06-04 14:00:00,58.21,58.34,58.18,58.34,21948.0,53.8902,54.0105,53.8624,54.0105,21948.0
2021-06-04 14:30:00,58.34,58.44,58.33,58.38,20119.0,54.0105,54.1031,54.0013,54.0475,20119.0
2021-06-04 15:00:00,58.38,58.51,58.34,58.46,35157.0,54.0475,54.1679,54.0105,54.1216,35157.0
2021-06-04 15:30:00,58.45,58.45,58.31,58.35,136269.0,54.1123,54.1123,53.9827,54.0198,136269.0
2021-06-07 09:30:00,58.31,58.55,58.06,58.1,40790.0,53.9827,54.2049,53.7513,53.7883,40790.0
2021-06-07 10:00:00,58.06,58.07,57.85,57.85,62455.0,53.7513,53.7605,53.5569,53.5569,62455.0
2021-06-07 10:30:00,57.84,57.84,57.54,57.59,48964.0,53.5476,53.5476,53.2699,53.3162,48964.0
2021-06-07 11:00:00,57.59,57.69,57.51,57.58,39636.0,53.3162,53.4087,53.2421,53.3069,39636.0
2021-06-07 11:30:00,57.57,57.59,57.32,57.35,31130.0,53.2977,53.3162,53.0662,53.094,31130.0
2021-06-07 12:00:00,57.35,57.44,57.28,57.4,66643.0,53.094,53.1773,53.0292,53.1403,66643.0
2021-06-07 12:30:00,57.4,57.41,57.3,57.41,25999.0,53.1403,53.1495,53.0477,53.1495,25999.0
2021-06-07 13:00:00,57.41,57.53,57.4,57.45,26087.0,53.1495,53.2606,53.1403,53.1866,26087.0
2021-06-07 13:30:00,57.46,57.47,57.31,57.32,29023.0,53.1958,53.2051,53.0569,53.0662,29023.0
2021-06-07 14:00:00,57.33,57.45,57.24,57.43,168784.0,53.0755,53.1866,52.9921,53.168,168784.0
2021-06-07 14:30:00,57.43,57.43,57.24,57.3,72820.0,53.168,53.168,52.9921,53.0477,72820.0
2021-06-07 15:00:00,57.31,57.57,57.31,57.57,38687.0,53.0569,53.2977,53.0569,53.2977,38687.0
2021-06-07 15:30:00,57.57,57.59,57.45,57.51,218200.0,53.2977,53.3162,53.1866,53.2421,218200.0
2021-06-08 09:30:00,57.48,57.7,57.15,57.22,70242.0,53.2143,53.418,52.9088,52.9736,70242.0
2021-06-08 10:00:00,57.25,57.31,57.08,57.08,104604.0,53.0014,53.0569,52.844,52.844,104604.0
2021-06-08 10:30:00,57.06,57.31,57.02,57.25,34949.0,52.8255,53.0569,52.7885,53.0014,34949.0
2021-06-08 11:00:00,57.25,57.35,57.17,57.27,52303.0,53.0014,53.094,52.9273,53.0199,52303.0
2021-06-08 11:30:00,57.27,57.52,57.25,57.46,28458.0,53.0199,53.2514,53.0014,53.1958,28458.0
2021-06-08 12:00:00,57.47,57.59,57.43,57.57,21418.0,53.2051,53.3162,53.168,53.2977,21418.0
2021-06-08 12:30:00,57.57,57.57,57.48,57.49,16229.0,53.2977,53.2977,53.2143,53.2236,16229.0
2021-06-08 13:00:00,57.5,57.54,57.41,57.41,20804.0,53.2328,53.2699,53.1495,53.1495,20804.0
2021-06-08 13:30:00,57.42,57.56,57.41,57.45,35318.0,53.1588,53.2884,53.1495,53.1866,35318.0
2021-06-08 14:00:00,57.43,57.59,57.43,57.54,27286.0,53.168,53.3162,53.168,53.2699,27286.0
2021-06-08 14:30:00,57.55,57.55,57.47,57.51,35495.0,53.2791,53.2791,53.2051,53.2421,35495.0
2021-06-08 15:00:00,57.5,57.6,57.5,57.54,49988.0,53.2328,53.3254,53.2328,53.2699,49988.0
2021-06-08 15:30:00,57.54,57.55,57.44,57.54,166572.0,53.2699,53.2791,53.1773,53.2699,166572.0
2021-06-09 09:30:00,57.61,58.05,57.52,58.04,52404.0,53.3347,53.742,53.2514,53.7328,52404.0
2021-06-09 10:00:00,58.04,58.23,57.91,57.96,56946.0,53.7328,53.9087,53.6124,53.6587,56946.0
2021-06-09 10:30:00,57.96,58.16,57.93,57.95,74023.0,53.6587,53.8439,53.6309,53.6495,74023.0
2021-06-09 11:00:00,57.96,58.04,57.88,57.97,71591.0,53.6587,53.7328,53.5846,53.668,71591.0
2021-06-09 11:30:00,57.95,58.03,57.92,57.99,37058.0,53.6495,53.7235,53.6217,53.6865,37058.0
2021-06-09 12:00:00,57.95,58.05,57.92,58.05,46171.0,53.6495,53.742,53.6217,53.742,46171.0
2021-06-09 12:30:00,58.04,58.04,57.73,57.75,48320.0,53.7328,53.7328,53.4458,53.4643,48320.0
2021-06-09 13:00:00,57.73,57.86,57.72,57.74,21314.0,53.4458,53.5661,53.4365,53.455,21314.0
2021-06-09 13:30:00,57.73,58.0,57.69,57.9,133455.0,53.4458,53.6957,53.4087,53.6032,133455.0
2021-06-09 14:00:00,57.88,57.99,57.82,57.97,38788.0,53.5846,53.6865,53.5291,53.668,38788.0
2021-06-09 14:30:00,57.96,58.03,57.95,58.0,46392.0,53.6587,53.7235,53.6495,53.6957,46392.0
2021-06-09 15:00:00,58.01,58.08,57.97,58.07,78133.0,53.705,53.7698,53.668,53.7605,78133.0
2021-06-09 15:30:00,58.07,58.14,57.84,57.88,174022.0,53.7605,53.8254,53.5476,53.5846,174022.0
2021-06-10 09:30:00,58.22,58.42,57.89,58.02,33657.0,53.8994,54.0846,53.5939,53.7143,33657.0
2021-06-10 10:00:00,58.04,58.11,57.87,58.02,35517.0,53.7328,53.7976,53.5754,53.7143,35517.0
2021-06-10 10:30:00,58.02,58.09,57.97,58.03,43483.0,53.7143,53.7791,53.668,53.7235,43483.0
2021-06-10 11:00:00,58.04,58.08,57.98,58.03,27056.0,53.7328,53.7698,53.6772,53.7235,27056.0
2021-06-10 11:30:00,58.03,58.07,57.96,58.05,27528.0,53.7235,53.7605,53.6587,53.742,27528.0
2021-06-10 12:00:00,58.05,58.09,58.0,58.03,22768.0,53.742,53.7791,53.6957,53.7235,22768.0
2021-06-10 12:30:00,58.05,58.18,58.04,58.06,28088.0,53.742,53.8624,53.7328,53.7513,28088.0
2021-06-10 13:00:00,58.06,58.17,58.01,58.13,35794.0,53.7513,53.8531,53.705,53.8161,35794.0
2021-06-10 13:30:00,58.13,58.16,58.08,58.09,19259.0,53.8161,53.8439,53.7698,53.7791,19259.0
2021-06-10 14:00:00,58.09,58.14,57.99,58.01,52167.0,53.7791,53.8254,53.6865,53.705,52167.0
2021-06-10 14:30:00,58.02,58.06,57.99,58.03,34628.0,53.7143,53.7513,53.6865,53.7235,34628.0
2021-06-10 15:00:00,58.04,58.07,57.98,58.05,38217.0,53.7328,53.7605,53.6772,53.742,38217.0
2021-06-10 15:30:00,58.05,58.14,58.02,58.02,133550.0,53.742,53.8254,53.7143,53.7143,133550.0
2021-06-11 09:30:00,58.37,58.6,58.08,58.18,41256.0,54.0383,54.2512,53.7698,53.8624,41256.0
2021-06-11 10:00:00,58.21,58.35,58.12,58.2,60174.0,53.8902,54.0198,53.8068,53.8809,60174.0
2021-06-11 10:30:00,58.19,58.29,58.13,58.25,71409.0,53.8716,53.9642,53.8161,53.9272,71409.0
2021-06-11 11:00:00,58.25,58.32,58.12,58.15,46245.0,53.9272,53.992,53.8068,53.8346,46245.0
2021-06-11 11:30:00,58.14,58.28,58.12,58.24,41678.0,53.8254,53.955,53.8068,53.9179,41678.0
2021-06-11 12:00:00,58.24,58.26,58.15,58.23,72612.0,53.9179,53.9364,53.8346,53.9087,72612.0
2021-06-11 12:30:00,58.23,58.28,58.2,58.24,52277.0,53.9087,53.955,53.8809,53.9179,52277.0
2021-06-11 13:00:00,58.24,58.35,58.2,58.25,36812.0,53.9179,54.0198,53.8809,53.9272,36812.0
2021-06-11 13:30:00,58.25,58.48,58.24,58.44,61797.0,53.9272,54.1401,53.9179,54.1031,61797.0
2021-06-11 14:00:00,58.44,58.47,58.36,58.43,67059.0,54.1031,54.1309,54.029,54.0938,67059.0
2021-06-11 14:30:00,58.44,58.64,58.39,58.55,132232.0,54.1031,54.2882,54.0568,54.2049,132232.0
2021-06-11 15:00:00,58.55,58.57,58.42,58.51,75359.0,54.2049,54.2234,54.0846,54.1679,75359.0
2021-06-11 15:30:00,58.51,58.74,58.49,58.67,261467.0,54.1679,54.3808,54.1494,54.316,261467.0
2021-06-14 09:30:00,58.36,58.83,58.36,58.49,118992.0,54.029,54.4641,54.029,54.1494,118992.0
2021-06-14 10:00:00,58.49,58.68,58.45,58.5,83051.0,54.1494,54.3253,54.1123,54.1586,83051.0
2021-06-14 10:30:00,58.49,58.63,58.48,58.61,61690.0,54.1494,54.279,54.1401,54.2605,61690.0
2021-06-14 11:00:00,58.61,58.77,58.46,58.46,51213.0,54.2605,54.4086,54.1216,54.1216,51213.0
2021-06-14 11:30:00,58.46,58.55,58.44,58.5,87211.0,54.1216,54.2049,54.1031,54.1586,87211.0
2021-06-14 12:00:00,58.51,58.53,58.38,58.4,160529.0,54.1679,54.1864,54.0475,54.0661,160529.0
2021-06-14 12:30:00,58.4,58.45,58.23,58.28,55248.0,54.0661,54.1123,53.9087,53.955,55248.0
2021-06-14 13:00:00,58.25,58.41,58.25,58.4,46001.0,53.9272,54.0753,53.9272,54.0661,46001.0
2021-06-14 13:30:00,58.4,58.41,58.34,58.35,44345.0,54.0661,54.0753,54.0105,54.0198,44345.0
2021-06-14 14:00:00,58.36,58.53,58.35,58.52,68472.0,54.029,54.1864,54.0198,54.1772,68472.0
2021-06-14 14:30:00,58.51,58.53,58.44,58.49,38289.0,54.1679,54.1864,54.1031,54.1494,38289.0
2021-06-14 15:00:00,58.5,58.64,58.49,58.58,54084.0,54.1586,54.2882,54.1494,54.2327,54084.0
2021-06-14 15:30:00,58.57,58.62,58.48,58.61,180333.0,54.2234,54.2697,54.1401,54.2605,180333.0
2021-06-15 09:30:00,58.66,59.1,58.44,58.49,114077.0,54.3068,54.7141,54.1031,54.1494,114077.0
2021-06-15 10:00:00,58.5,58.61,58.35,58.51,56261.0,54.1586,54.2605,54.0198,54.1679,56261.0
2021-06-15 10:30:00,58.48,58.49,58.3,58.34,42246.0,54.1401,54.1494,53.9735,54.0105,42246.0
2021-06-15 11:00:00,58.32,58.32,58.13,58.24,35288.0,53.992,53.992,53.8161,53.9179,35288.0
2021-06-15 11:30:00,58.23,58.57,58.11,58.57,130022.0,53.9087,54.2234,53.7976,54.2234,130022.0
2021-06-15 12:00:00,58.57,58.59,58.35,58.51,74215.0,54.2234,54.242,54.0198,54.1679,74215.0
2021-06-15 12:30:00,58.5,58.58,58.39,58.41,32563.0,54.1586,54.2327,54.0568,54.0753,32563.0
2021-06-15 13:00:00,58.41,58.48,58.33,58.46,55520.0,54.0753,54.1401,54.0013,54.1216,55520.0
2021-06-15 13:30:00,58.46,58.76,58.43,58.75,43893.0,54.1216,54.3993,54.0938,54.3901,43893.0
2021-06-15 14:00:00,58.75,58.93,58.65,58.92,41427.0,54.3901,54.5567,54.2975,54.5475,41427.0
2021-06-15 14:30:00,58.93,59.01,58.82,58.86,93677.0,54.5567,54.6308,54.4549,54.4919,93677.0
2021-06-15 15:00:00,58.84,59.05,58.83,59.05,133104.0,54.4734,54.6678,54.4641,54.6678,133104.0
2021-06-15 15:30:00,59.05,59.06,58.71,58.73,330955.0,54.6678,54.6771,54.3531,54.3716,330955.0
2021-06-16 09:30:00,58.73,58.82,57.89,58.22,98197.0,54.3716,54.4549,53.5939,53.8994,98197.0
2021-06-16 10:00:00,58.26,58.39,57.98,58.04,75155.0,53.9364,54.0568,53.6772,53.7328,75155.0
2021-06-16 10:30:00,58.04,58.25,58.04,58.2,50649.0,53.7328,53.9272,53.7328,53.8809,50649.0
2021-06-16 11:00:00,58.19,58.45,58.12,58.45,37089.0,53.8716,54.1123,53.8068,54.1123,37089.0
2021-06-16 11:30:00,58.46,58.63,58.42,58.58,32929.0,54.1216,54.279,54.0846,54.2327,32929.0
2021-06-16 12:00:00,58.57,58.6,58.46,58.59,30629.0,54.2234,54.2512,54.1216,54.242,30629.0
2021-06-16 12:30:00,58.59,58.59,58.41,58.49,33351.0,54.242,54.242,54.0753,54.1494,33351.0
2021-06-16 13:00:00,58.48,58.5,58.38,58.45,48076.0,54.1401,54.1586,54.0475,54.1123,48076.0
2021-06-16 13:30:00,58.45,58.52,58.4,58.43,74275.0,54.1123,54.1772,54.0661,54.0938,74275.0
2021-06-16 14:00:00,58.4,58.57,58.1,58.33,95074.0,54.0661,54.2234,53.7883,54.0013,95074.0
2021-06-16 14:30:00,58.32,58.38,58.2,58.35,49311.0,53.992,54.0475,53.8809,54.0198,49311.0
2021-06-16 15:00:00,58.33,58.4,58.24,58.3,73451.0,54.0013,54.0661,53.9179,53.9735,73451.0
2021-06-16 15:30:00,58.31,58.51,58.26,58.41,226355.0,53.9827,54.1679,53.9364,54.0753,226355.0
2021-06-17 09:30:00,58.39,58.39,57.84,57.89,94117.0,54.0568,54.0568,53.5476,53.5939,94117.0
2021-06-17 10:00:00,57.88,58.01,57.57,57.64,181269.0,53.5846,53.705,53.2977,53.3625,181269.0
2021-06-17 10:30:00,57.66,57.68,57.14,57.28,191680.0,53.381,53.3995,52.8996,53.0292,191680.0
2021-06-17 11:00:00,57.29,57.41,56.86,57.04,141267.0,53.0384,53.1495,52.6403,52.807,141267.0
2021-06-17 11:30:00,57.03,57.15,56.81,56.86,76599.0,52.7977,52.9088,52.5941,52.6403,76599.0
2021-06-17 12:00:00,56.85,57.0,56.76,56.8,74933.0,52.6311,52.77,52.5478,52.5848,74933.0
2021-06-17 12:30:00,56.78,57.43,56.75,57.43,53379.0,52.5663,53.168,52.5385,53.168,53379.0
2021-06-17 13:00:00,57.42,57.48,57.29,57.43,58229.0,53.1588,53.2143,53.0384,53.168,58229.0
2021-06-17 13:30:00,57.42,57.43,57.17,57.26,55979.0,53.1588,53.168,52.9273,53.0107,55979.0
2021-06-17 14:00:00,57.26,57.29,57.15,57.26,81376.0,53.0107,53.0384,52.9088,53.0107,81376.0
2021-06-17 14:30:00,57.26,57.27,57.16,57.26,53784.0,53.0107,53.0199,52.9181,53.0107,53784.0
2021-06-17 15:00:00,57.26,57.44,57.22,57.4,62288.0,53.0107,53.1773,52.9736,53.1403,62288.0
2021-06-17 15:30:00,57.41,57.53,57.4,57.43,229824.0,53.1495,53.2606,53.1403,53.168,229824.0
2021-06-18 09:30:00,56.73,57.68,56.53,57.55,248511.0,52.52,53.3995,52.3348,53.2791,248511.0
2021-06-18 10:00:00,57.54,57.59,57.4,57.53,57199.0,53.2699,53.3162,53.1403,53.2606,57199.0
2021-06-18 10:30:00,57.52,57.79,57.47,57.6,42233.0,53.2514,53.5013,53.2051,53.3254,42233.0
2021-06-18 11:00:00,57.58,57.81,57.47,57.78,75949.0,53.3069,53.5198,53.2051,53.4921,75949.0
2021-06-18 11:30:00,57.79,58.18,57.79,58.13,61663.0,53.5013,53.8624,53.5013,53.8161,61663.0
2021-06-18 12:00:00,58.16,58.32,58.06,58.21,105079.0,53.8439,53.992,53.7513,53.8902,105079.0
2021-06-18 12:30:00,58.21,58.26,57.64,57.76,56650.0,53.8902,53.9364,53.3625,53.4736,56650.0
2021-06-18 13:00:00,57.78,57.88,57.69,57.76,45160.0,53.4921,53.5846,53.4087,53.4736,45160.0
2021-06-18 13:30:00,57.76,57.92,57.76,57.86,47323.0,53.4736,53.6217,53.4736,53.5661,47323.0
2021-06-18 14:00:00,57.86,57.97,57.82,57.88,40214.0,53.5661,53.668,53.5291,53.5846,40214.0
2021-06-18 14:30:00,57.87,57.95,57.79,57.86,62202.0,53.5754,53.6495,53.5013,53.5661,62202.0
2021-06-18 15:00:00,57.86,57.97,57.8,57.88,110131.0,53.5661,53.668,53.5106,53.5846,110131.0
2021-06-18 15:30:00,57.88,58.0,57.72,57.79,461327.0,53.5846,53.6957,53.4365,53.5013,461327.0
2021-06-21 09:30:00,58.36,58.52,58.08,58.12,44029.0,54.029,54.1772,53.7698,53.8068,44029.0
2021-06-21 10:00:00,58.11,58.5,58.08,58.4,44527.0,53.7976,54.1586,53.7698,54.0661,44527.0
2021-06-21 10:30:00,58.42,58.44,58.26,58.39,59236.0,54.0846,54.1031,53.9364,54.0568,59236.0
2021-06-21 11:00:00,58.39,58.45,58.24,58.41,60682.0,54.0568,54.1123,53.9179,54.0753,60682.0
2021-06-21 11:30:00,58.41,58.52,58.4,58.51,70874.0,54.0753,54.1772,54.0661,54.1679,70874.0
2021-06-21 12:00:00,58.51,58.53,58.45,58.46,47415.0,54.1679,54.1864,54.1123,54.1216,47415.0
2021-06-21 12:30:00,58.45,58.54,58.4,58.49,44172.0,54.1123,54.1957,54.0661,54.1494,44172.0
2021-06-21 13:00:00,58.49,58.62,58.43,58.51,38824.0,54.1494,54.2697,54.0938,54.1679,38824.0
2021-06-21 13:30:00,58.51,58.6,58.36,58.58,40952.0,54.1679,54.2512,54.029,54.2327,40952.0
2021-06-21 14:00:00,58.58,58.71,58.4,58.41,67616.0,54.2327,54.3531,54.0661,54.0753,67616.0
2021-06-21 14:30:00,58.4,58.45,58.33,58.38,49947.0,54.0661,54.1123,54.0013,54.0475,49947.0
2021-06-21 15:00:00,58.38,58.41,58.32,58.39,57798.0,54.0475,54.0753,53.992,54.0568,57798.0
2021-06-21 15:30:00,58.4,58.52,58.34,58.48,254833.0,54.0661,54.1772,54.0105,54.1401,254833.0
2021-06-22 09:30:00,58.53,58.56,58.15,58.45,23049.0,54.1864,54.2142,53.8346,54.1123,23049.0
2021-06-22 10:00:00,58.41,58.49,58.27,58.43,24245.0,54.0753,54.1494,53.9457,54.0938,24245.0
2021-06-22 10:30:00,58.43,58.55,58.4,58.51,51733.0,54.0938,54.2049,54.0661,54.1679,51733.0
2021-06-22 11:00:00,58.51,58.59,58.47,58.55,20033.0,54.1679,54.242,54.1309,54.2049,20033.0
2021-06-22 11:30:00,58.54,58.62,58.45,58.6,50610.0,54.1957,54.2697,54.1123,54.2512,50610.0
2021-06-22 12:00:00,58.6,58.84,58.59,58.73,30130.0,54.2512,54.4734,54.242,54.3716,30130.0
2021-06-22 12:30:00,58.73,58.76,58.59,58.74,39551.0,54.3716,54.3993,54.242,54.3808,39551.0
2021-06-22 13:00:00,58.74,58.83,58.73,58.78,22918.0,54.3808,54.4641,54.3716,54.4179,22918.0
2021-06-22 13:30:00,58.79,58.8,58.6,58.61,15316.0,54.4271,54.4364,54.2512,54.2605,15316.0
2021-06-22 14:00:00,58.61,58.68,58.45,58.67,27208.0,54.2605,54.3253,54.1123,54.316,27208.0
2021-06-22 14:30:00,58.67,58.74,58.6,58.61,17495.0,54.316,54.3808,54.2512,54.2605,17495.0
2021-06-22 15:00:00,58.61,58.8,58.5,58.79,53889.0,54.2605,54.4364,54.1586,54.4271,53889.0
2021-06-22 15:30:00,58.79,58.84,58.6,58.66,116625.0,54.4271,54.4734,54.2512,54.3068,116625.0
2021-06-23 09:30:00,58.72,58.8,58.45,58.71,42328.0,54.3623,54.4364,54.1123,54.3531,42328.0
2021-06-23 10:00:00,58.69,59.0,58.66,58.91,42096.0,54.3345,54.6215,54.3068,54.5382,42096.0
2021-06-23 10:30:00,58.91,59.01,58.82,58.96,42992.0,54.5382,54.6308,54.4549,54.5845,42992.0
2021-06-23 11:00:00,58.97,59.0,58.64,58.73,32591.0,54.5938,54.6215,54.2882,54.3716,32591.0
2021-06-23 11:30:00,58.7,58.83,58.69,58.82,21567.0,54.3438,54.4641,54.3345,54.4549,21567.0
2021-06-23 12:00:00,58.83,58.85,58.7,58.75,29877.0,54.4641,54.4827,54.3438,54.3901,29877.0
2021-06-23 12:30:00,58.78,58.86,58.72,58.78,19568.0,54.4179,54.4919,54.3623,54.4179,19568.0
2021-06-23 13:00:00,58.79,58.85,58.75,58.77,21804.0,54.4271,54.4827,54.3901,54.4086,21804.0
2021-06-23 13:30:00,58.76,58.81,58.74,58.77,26410.0,54.3993,54.4456,54.3808,54.4086,26410.0
2021-06-23 14:00:00,58.77,58.8,58.72,58.79,27799.0,54.4086,54.4364,54.3623,54.4271,27799.0
2021-06-23 14:30:00,58.79,58.81,58.73,58.74,23356.0,54.4271,54.4456,54.3716,54.3808,23356.0
2021-06-23 15:00:00,58.74,58.75,58.64,58.71,32668.0,54.3808,54.3901,54.2882,54.3531,32668.0
2021-06-23 15:30:00,58.71,58.71,58.39,58.42,163539.0,54.3531,54.3531,54.0568,54.0846,163539.0
2021-06-24 09:30:00,58.67,58.67,58.29,58.33,29791.0,54.316,54.316,53.9642,54.0013,29791.0
2021-06-24 10:00:00,58.29,58.38,58.09,58.33,39731.0,53.9642,54.0475,53.7791,54.0013,39731.0
2021-06-24 10:30:00,58.3,58.48,58.26,58.31,25847.0,53.9735,54.1401,53.9364,53.9827,25847.0
2021-06-24 11:00:00,58.34,58.39,58.18,58.24,43094.0,54.0105,54.0568,53.8624,53.9179,43094.0
2021-06-24 11:30:00,58.22,58.26,58.07,58.08,20670.0,53.8994,53.9364,53.7605,53.7698,20670.0
2021-06-24 12:00:00,58.08,58.19,58.01,58.19,14922.0,53.7698,53.8716,53.705,53.8716,14922.0
2021-06-24 12:30:00,58.19,58.5,58.17,58.46,19533.0,53.8716,54.1586,53.8531,54.1216,19533.0
2021-06-24 13:00:00,58.45,58.51,58.4,58.44,16673.0,54.1123,54.1679,54.0661,54.1031,16673.0
2021-06-24 13:30:00,58.45,58.62,58.44,58.55,18008.0,54.1123,54.2697,54.1031,54.2049,18008.0
2021-06-24 14:00:00,58.54,58.62,58.46,58.47,23755.0,54.1957,54.2697,54.1216,54.1309,23755.0
2021-06-24 14:30:00,58.47,58.53,58.33,58.33,22321.0,54.1309,54.1864,54.0013,54.0013,22321.0
2021-06-24 15:00:00,58.33,58.49,58.32,58.48,31262.0,54.0013,54.1494,53.992,54.1401,31262.0
2021-06-24 15:30:00,58.48,58.49,58.15,58.27,212298.0,54.1401,54.1494,53.8346,53.9457,212298.0
2021-06-25 09:30:00,58.41,58.84,58.19,58.76,31781.0,54.0753,54.4734,53.8716,54.3993,31781.0
2021-06-25 10:00:00,58.71,59.03,58.71,58.94,38652.0,54.3531,54.6493,54.3531,54.566,38652.0
2021-06-25 10:30:00,58.92,58.92,58.74,58.82,33495.0,54.5475,54.5475,54.3808,54.4549,33495.0
2021-06-25 11:00:00,58.83,59.01,58.82,58.9,28359.0,54.4641,54.6308,54.4549,54.529,28359.0
2021-06-25 11:30:00,58.92,58.93,58.77,58.86,24215.0,54.5475,54.5567,54.4086,54.4919,24215.0
2021-06-25 12:00:00,58.87,58.92,58.72,58.92,34785.0,54.5012,54.5475,54.3623,54.5475,34785.0
2021-06-25 12:30:00,58.93,59.02,58.82,58.84,93126.0,54.5567,54.64,54.4549,54.4734,93126.0
2021-06-25 13:00:00,58.84,58.92,58.81,58.91,17536.0,54.4734,54.5475,54.4456,54.5382,17536.0
2021-06-25 13:30:00,58.93,59.02,58.91,59.02,18573.0,54.5567,54.64,54.5382,54.64,18573.0
2021-06-25 14:00:00,59.0,59.01,58.77,58.88,26013.0,54.6215,54.6308,54.4086,54.5104,26013.0
2021-06-25 14:30:00,58.89,58.91,58.8,58.86,67465.0,54.5197,54.5382,54.4364,54.4919,67465.0
2021-06-25 15:00:00,58.86,59.01,58.83,58.84,70813.0,54.4919,54.6308,54.4641,54.4734,70813.0
2021-06-25 15:30:00,58.83,58.88,58.33,58.56,399921.0,54.4641,54.5104,54.0013,54.2142,399921.0
2021-06-28 09:30:00,58.59,58.6,57.84,58.26,48490.0,54.242,54.2512,53.5476,53.9364,48490.0
2021-06-28 10:00:00,58.25,58.43,58.13,58.35,37825.0,53.9272,54.0938,53.8161,54.0198,37825.0
2021-06-28 10:30:00,58.36,58.41,58.16,58.32,34362.0,54.029,54.0753,53.8439,53.992,34362.0
2021-06-28 11:00:00,58.3,58.3,57.96,57.99,42118.0,53.9735,53.9735,53.6587,53.6865,42118.0
2021-06-28 11:30:00,57.99,58.35,57.96,58.35,19820.0,53.6865,54.0198,53.6587,54.0198,19820.0
2021-06-28 12:00:00,58.35,58.51,58.3,58.32,46909.0,54.0198,54.1679,53.9735,53.992,46909.0
2021-06-28 12:30:00,58.31,58.38,58.23,58.33,23950.0,53.9827,54.0475,53.9087,54.0013,23950.0
2021-06-28 13:00:00,58.32,58.34,58.16,58.21,22927.0,53.992,54.0105,53.8439,53.8902,22927.0
2021-06-28 13:30:00,58.22,58.38,58.21,58.35,23539.0,53.8994,54.0475,53.8902,54.0198,23539.0
2021-06-28 14:00:00,58.36,58.43,58.34,58.39,37152.0,54.029,54.0938,54.0105,54.0568,37152.0
2021-06-28 14:30:00,58.39,58.41,58.26,58.26,44268.0,54.0568,54.0753,53.9364,53.9364,44268.0
2021-06-28 15:00:00,58.26,58.42,58.18,58.37,51813.0,53.9364,54.0846,53.8624,54.0383,51813.0
2021-06-28 15:30:00,58.38,58.58,58.38,58.56,173200.0,54.0475,54.2327,54.0475,54.2142,173200.0
2021-06-29 09:30:00,58.73,58.88,58.38,58.56,32485.0,54.3716,54.5104,54.0475,54.2142,32485.0
2021-06-29 10:00:00,58.55,58.83,58.55,58.71,28041.0,54.2049,54.4641,54.2049,54.3531,28041.0
2021-06-29 10:30:00,58.72,58.84,58.58,58.63,38529.0,54.3623,54.4734,54.2327,54.279,38529.0
2021-06-29 11:00:00,58.63,58.8,58.61,58.74,23684.0,54.279,54.4364,54.2605,54.3808,23684.0
2021-06-29 11:30:00,58.75,58.75,58.58,58.61,17095.0,54.3901,54.3901,54.2327,54.2605,17095.0
2021-06-29 12:00:00,58.6,58.6,58.52,58.56,25395.0,54.2512,54.2512,54.1772,54.2142,25395.0
2021-06-29 12:30:00,58.56,58.64,58.54,58.55,22322.0,54.2142,54.2882,54.1957,54.2049,22322.0
2021-06-29 13:00:00,58.57,58.6,58.53,58.56,13033.0,54.2234,54.2512,54.1864,54.2142,13033.0
2021-06-29 13:30:00,58.56,58.58,58.44,58.49,21132.0,54.2142,54.2327,54.1031,54.1494,21132.0
2021-06-29 14:00:00,58.5,58.51,58.45,58.46,32153.0,54.1586,54.1679,54.1123,54.1216,32153.0
2021-06-29 14:30:00,58.46,58.47,58.32,58.41,32448.0,54.1216,54.1309,53.992,54.0753,32448.0
2021-06-29 15:00:00,58.4,58.54,58.38,58.5,35701.0,54.0661,54.1957,54.0475,54.1586,35701.0
2021-06-29 15:30:00,58.49,58.5,58.34,58.39,169458.0,54.1494,54.1586,54.0105,54.0568,169458.0
2021-06-30 09:30:00,58.45,59.22,58.45,58.99,105631.0,54.1123,54.8252,54.1123,54.6123,105631.0
2021-06-30 10:00:00,58.99,59.12,58.81,59.08,61453.0,54.6123,54.7326,54.4456,54.6956,61453.0
2021-06-30 10:30:00,59.06,59.23,58.95,59.03,82540.0,54.6771,54.8345,54.5752,54.6493,82540.0
2021-06-30 11:00:00,59.01,59.08,58.96,58.99,41403.0,54.6308,54.6956,54.5845,54.6123,41403.0
2021-06-30 11:30:00,58.99,59.1,58.97,59.05,39281.0,54.6123,54.7141,54.5938,54.6678,39281.0
2021-06-30 12:00:00,59.05,59.36,59.04,59.29,78160.0,54.6678,54.9548,54.6586,54.89,78160.0
2021-06-30 12:30:00,59.29,59.31,59.22,59.25,36672.0,54.89,54.9085,54.8252,54.853,36672.0
2021-06-30 13:00:00,59.25,59.29,59.19,59.22,55799.0,54.853,54.89,54.7974,54.8252,55799.0
2021-06-30 13:30:00,59.21,59.22,59.11,59.14,40205.0,54.8159,54.8252,54.7234,54.7511,40205.0
2021-06-30 14:00:00,59.14,59.28,59.07,59.25,106941.0,54.7511,54.8808,54.6863,54.853,106941.0
2021-06-30 14:30:00,59.25,59.25,59.11,59.18,36149.0,54.853,54.853,54.7234,54.7882,36149.0
2021-06-30 15:00:00,59.19,59.3,59.15,59.28,54396.0,54.7974,54.8993,54.7604,54.8808,54396.0
2021-06-30 15:30:00,59.27,59.38,59.2,59.23,246154.0,54.8715,54.9733,54.8067,54.8345,246154.0
2021-07-01 09:30:00,59.34,59.5,59.01,59.2,48556.0,54.9363,55.0844,54.6308,54.8067,48556.0
2021-07-01 10:00:00,59.15,59.46,59.1,59.35,63560.0,54.7604,55.0474,54.7141,54.9456,63560.0
2021-07-01 10:30:00,59.38,59.52,59.35,59.51,37204.0,54.9733,55.1029,54.9456,55.0937,37204.0
2021-07-01 11:00:00,59.51,59.7,59.45,59.65,34227.0,55.0937,55.2696,55.0381,55.2233,34227.0
2021-07-01 11:30:00,59.67,59.67,59.41,59.41,26112.0,55.2418,55.2418,55.0011,55.0011,26112.0
2021-07-01 12:00:00,59.44,59.63,59.44,59.59,23775.0,55.0289,55.2048,55.0289,55.1677,23775.0
2021-07-01 12:30:00,59.58,59.61,59.52,59.58,23886.0,55.1585,55.1863,55.1029,55.1585,23886.0
2021-07-01 13:00:00,59.57,59.58,59.45,59.5,30747.0,55.1492,55.1585,55.0381,55.0844,30747.0
2021-07-01 13:30:00,59.5,59.56,59.47,59.53,32784.0,55.0844,55.14,55.0567,55.1122,32784.0
2021-07-01 14:00:00,59.53,59.53,59.45,59.52,36977.0,55.1122,55.1122,55.0381,55.1029,36977.0
2021-07-01 14:30:00,59.51,59.56,59.47,59.55,42636.0,55.0937,55.14,55.0567,55.1307,42636.0
2021-07-01 15:00:00,59.55,59.55,59.32,59.32,55296.0,55.1307,55.1307,54.9178,54.9178,55296.0
2021-07-01 15:30:00,59.32,59.33,59.08,59.15,151660.0,54.9178,54.927,54.6956,54.7604,151660.0
2021-07-02 09:30:00,59.2,59.2,58.65,58.86,50491.0,54.8067,54.8067,54.2975,54.4919,50491.0
2021-07-02 10:00:00,58.86,59.04,58.79,59.02,23045.0,54.4919,54.6586,54.4271,54.64,23045.0
2021-07-02 10:30:00,59.02,59.13,58.98,59.1,26715.0,54.64,54.7419,54.603,54.7141,26715.0
2021-07-02 11:00:00,59.11,59.21,59.04,59.17,17801.0,54.7234,54.8159,54.6586,54.7789,17801.0
2021-07-02 11:30:00,59.17,59.2,59.04,59.18,18706.0,54.7789,54.8067,54.6586,54.7882,18706.0
2021-07-02 12:00:00,59.19,59.26,59.17,59.24,14974.0,54.7974,54.8622,54.7789,54.8437,14974.0
2021-07-02 12:30:00,59.24,59.45,59.23,59.4,24994.0,54.8437,55.0381,54.8345,54.9918,24994.0
2021-07-02 13:00:00,59.42,59.46,59.35,59.44,18137.0,55.0104,55.0474,54.9456,55.0289,18137.0
2021-07-02 13:30:00,59.45,59.51,59.41,59.5,20019.0,55.0381,55.0937,55.0011,55.0844,20019.0
2021-07-02 14:00:00,59.5,59.59,59.49,59.5,25922.0,55.0844,55.1677,55.0752,55.0844,25922.0
2021-07-02 14:30:00,59.49,59.53,59.42,59.43,23841.0,55.0752,55.1122,55.0104,55.0196,23841.0
2021-07-02 15:00:00,59.43,59.49,59.41,59.42,24007.0,55.0196,55.0752,55.0011,55.0104,24007.0
2021-07-02 15:30:00,59.43,59.48,59.29,59.31,185800.0,55.0196,55.0659,54.89,54.9085,185800.0
2021-07-06 09:30:00,59.39,59.62,58.92,58.92,45512.0,54.9826,55.1955,54.5475,54.5475,45512.0
2021-07-06 10:00:00,58.94,58.94,58.42,58.5,36403.0,54.566,54.566,54.0846,54.1586,36403.0
2021-07-06 10:30:00,58.49,58.52,58.18,58.21,21098.0,54.1494,54.1772,53.8624,53.8902,21098.0
2021-07-06 11:00:00,58.21,58.28,57.85,57.96,33886.0,53.8902,53.955,53.5569,53.6587,33886.0
2021-07-06 11:30:00,57.98,58.09,57.93,57.98,63399.0,53.6772,53.7791,53.6309,53.6772,63399.0
2021-07-06 12:00:00,57.98,58.32,57.93,58.18,68067.0,53.6772,53.992,53.6309,53.8624,68067.0
2021-07-06 12:30:00,58.17,58.17,58.0,58.13,27036.0,53.8531,53.8531,53.6957,53.8161,27036.0
2021-07-06 13:00:00,58.15,58.29,58.0,58.1,48122.0,53.8346,53.9642,53.6957,53.7883,48122.0
2021-07-06 13:30:00,58.09,58.2,58.09,58.09,25388.0,53.7791,53.8809,53.7791,53.7791,25388.0
2021-07-06 14:00:00,58.1,58.36,58.1,58.32,26048.0,53.7883,54.029,53.7883,53.992,26048.0
2021-07-06 14:30:00,58.33,58.4,58.25,58.26,25478.0,54.0013,54.0661,53.9272,53.9364,25478.0
2021-07-06 15:00:00,58.26,58.34,58.24,58.27,40853.0,53.9364,54.0105,53.9179,53.9457,40853.0
2021-07-06 15:30:00,58.28,58.4,58.16,58.23,228823.0,53.955,54.0661,53.8439,53.9087,228823.0
2021-07-07 09:30:00,57.88,58.46,57.86,58.35,243615.0,53.5846,54.1216,53.5661,54.0198,243615.0
2021-07-07 10:00:00,58.38,58.4,57.89,58.17,111174.0,54.0475,54.0661,53.5939,53.8531,111174.0
2021-07-07 10:30:00,58.21,58.47,58.2,58.36,103830.0,53.8902,54.1309,53.8809,54.029,103830.0
2021-07-07 11:00:00,58.39,58.69,58.38,58.67,22483.0,54.0568,54.3345,54.0475,54.316,22483.0
2021-07-07 11:30:00,58.65,58.75,58.37,58.51,59869.0,54.2975,54.3901,54.0383,54.1679,59869.0
2021-07-07 12:00:00,58.53,58.59,58.46,58.49,55012.0,54.1864,54.242,54.1216,54.1494,55012.0
2021-07-07 12:30:00,58.5,58.65,58.38,58.43,99537.0,54.1586,54.2975,54.0475,54.0938,99537.0
2021-07-07 13:00:00,58.44,58.6,58.43,58.47,28416.0,54.1031,54.2512,54.0938,54.1309,28416.0
2021-07-07 13:30:00,58.49,58.62,58.45,58.5,42164.0,54.1494,54.2697,54.1123,54.1586,42164.0
2021-07-07 14:00:00,58.51,58.6,58.47,58.48,23469.0,54.1679,54.2512,54.1309,54.1401,23469.0
2021-07-07 14:30:00,58.48,58.55,58.44,58.52,29332.0,54.1401,54.2049,54.1031,54.1772,29332.0
2021-07-07 15:00:00,58.52,58.71,58.49,58.71,65323.0,54.1772,54.3531,54.1494,54.3531,65323.0
2021-07-07 15:30:00,58.69,58.78,58.51,58.55,202145.0,54.3345,54.4179,54.1679,54.2049,202145.0
2021-07-08 09:30:00,58.15,58.35,57.51,57.76,64367.0,53.8346,54.0198,53.2421,53.4736,64367.0
2021-07-08 10:00:00,57.73,57.97,57.48,57.97,38374.0,53.4458,53.668,53.2143,53.668,38374.0
2021-07-08 10:30:00,57.97,57.98,57.8,57.84,42924.0,53.668,53.6772,53.5106,53.5476,42924.0
2021-07-08 11:00:00,57.84,58.17,57.79,58.17,35297.0,53.5476,53.8531,53.5013,53.8531,35297.0
2021-07-08 11:30:00,58.15,58.5,58.13,58.47,27427.0,53.8346,54.1586,53.8161,54.1309,27427.0
2021-07-08 12:00:00,58.46,58.61,58.45,58.53,34709.0,54.1216,54.2605,54.1123,54.1864,34709.0
2021-07-08 12:30:00,58.52,58.62,58.5,58.62,21966.0,54.1772,54.2697,54.1586,54.2697,21966.0
2021-07-08 13:00:00,58.61,58.61,58.32,58.44,20276.0,54.2605,54.2605,53.992,54.1031,20276.0
2021-07-08 13:30:00,58.42,58.45,58.3,58.34,25843.0,54.0846,54.1123,53.9735,54.0105,25843.0
2021-07-08 14:00:00,58.34,58.34,58.14,58.16,36300.0,54.0105,54.0105,53.8254,53.8439,36300.0
2021-07-08 14:30:00,58.15,58.25,58.11,58.22,30948.0,53.8346,53.9272,53.7976,53.8994,30948.0
2021-07-08 15:00:00,58.27,58.35,58.18,58.32,36908.0,53.9457,54.0198,53.8624,53.992,36908.0
2021-07-08 15:30:00,58.3,58.4,58.17,58.29,168796.0,53.9735,54.0661,53.8531,53.9642,168796.0
2021-07-09 09:30:00,58.93,59.08,58.64,58.84,29191.0,54.5567,54.6956,54.2882,54.4734,29191.0
2021-07-09 10:00:00,58.89,58.99,58.78,58.82,16018.0,54.5197,54.6123,54.4179,54.4549,16018.0
2021-07-09 10:30:00,58.84,58.88,58.42,58.45,27003.0,54.4734,54.5104,54.0846,54.1123,27003.0
2021-07-09 11:00:00,58.48,58.5,58.37,58.43,24923.0,54.1401,54.1586,54.0383,54.0938,24923.0
2021-07-09 11:30:00,58.44,58.58,58.41,58.41,18948.0,54.1031,54.2327,54.0753,54.0753,18948.0
2021-07-09 12:00:00,58.41,58.45,58.15,58.15,25241.0,54.0753,54.1123,53.8346,53.8346,25241.0
2021-07-09 12:30:00,58.12,58.42,58.12,58.4,25634.0,53.8068,54.0846,53.8068,54.0661,25634.0
2021-07-09 13:00:00,58.41,58.48,58.31,58.35,15146.0,54.0753,54.1401,53.9827,54.0198,15146.0
2021-07-09 13:30:00,58.34,58.4,58.28,58.3,20461.0,54.0105,54.0661,53.955,53.9735,20461.0
2021-07-09 14:00:00,58.3,58.56,58.3,58.51,35037.0,53.9735,54.2142,53.9735,54.1679,35037.0
2021-07-09 14:30:00,58.51,58.58,58.47,58.52,19097.0,54.1679,54.2327,54.1309,54.1772,19097.0
2021-07-09 15:00:00,58.53,58.6,58.43,58.44,29317.0,54.1864,54.2512,54.0938,54.1031,29317.0
2021-07-09 15:30:00,58.44,58.47,58.34,58.4,115254.0,54.1031,54.1309,54.0105,54.0661,115254.0
2021-07-12 09:30:00,58.0,58.14,57.63,57.96,34755.0,53.6957,53.8254,53.3532,53.6587,34755.0
2021-07-12 10:00:00,57.99,58.13,57.73,57.95,53531.0,53.6865,53.8161,53.4458,53.6495,53531.0
2021-07-12 10:30:00,57.97,58.04,57.76,57.83,24270.0,53.668,53.7328,53.4736,53.5384,24270.0
2021-07-12 11:00:00,57.83,57.85,57.74,57.79,20901.0,53.5384,53.5569,53.455,53.5013,20901.0
2021-07-12 11:30:00,57.78,57.92,57.75,57.92,24800.0,53.4921,53.6217,53.4643,53.6217,24800.0
2021-07-12 12:00:00,57.9,58.06,57.87,57.88,32738.0,53.6032,53.7513,53.5754,53.5846,32738.0
2021-07-12 12:30:00,57.88,57.93,57.78,57.86,23000.0,53.5846,53.6309,53.4921,53.5661,23000.0
2021-07-12 13:00:00,57.86,57.98,57.81,57.98,25137.0,53.5661,53.6772,53.5198,53.6772,25137.0
2021-07-12 13:30:00,57.98,58.1,57.98,58.06,27533.0,53.6772,53.7883,53.6772,53.7513,27533.0
2021-07-12 14:00:00,58.07,58.16,58.06,58.13,52170.0,53.7605,53.8439,53.7513,53.8161,52170.0
2021-07-12 14:30:00,58.12,58.16,58.01,58.02,52138.0,53.8068,53.8439,53.705,53.7143,52138.0
2021-07-12 15:00:00,58.01,58.07,57.99,58.05,70605.0,53.705,53.7605,53.6865,53.742,70605.0
2021-07-12 15:30:00,58.05,58.07,57.9,58.0,295353.0,53.742,53.7605,53.6032,53.6957,295353.0
2021-07-13 09:30:00,58.02,58.07,57.6,57.68,44149.0,53.7143,53.7605,53.3254,53.3995,44149.0
2021-07-13 10:00:00,57.65,57.65,57.13,57.13,34388.0,53.3717,53.3717,52.8903,52.8903,34388.0
2021-07-13 10:30:00,57.14,57.18,56.87,56.97,62393.0,52.8996,52.9366,52.6496,52.7422,62393.0
2021-07-13 11:00:00,56.97,57.2,56.93,57.03,48128.0,52.7422,52.9551,52.7052,52.7977,48128.0
2021-07-13 11:30:00,57.05,57.12,57.0,57.02,74663.0,52.8162,52.8811,52.77,52.7885,74663.0
2021-07-13 12:00:00,57.02,57.07,56.89,56.91,54576.0,52.7885,52.8348,52.6681,52.6866,54576.0
2021-07-13 12:30:00,56.91,56.98,56.84,56.97,74971.0,52.6866,52.7514,52.6218,52.7422,74971.0
2021-07-13 13:00:00,56.96,57.09,56.85,57.03,79741.0,52.7329,52.8533,52.6311,52.7977,79741.0
2021-07-13 13:30:00,56.98,57.07,56.93,56.95,65401.0,52.7514,52.8348,52.7052,52.7237,65401.0
2021-07-13 14:00:00,56.96,56.99,56.76,56.88,79169.0,52.7329,52.7607,52.5478,52.6589,79169.0
2021-07-13 14:30:00,56.87,56.87,56.76,56.83,36577.0,52.6496,52.6496,52.5478,52.6126,36577.0
2021-07-13 15:00:00,56.82,56.85,56.66,56.73,67576.0,52.6033,52.6311,52.4552,52.52,67576.0
2021-07-13 15:30:00,56.72,56.87,56.68,56.83,283960.0,52.5107,52.6496,52.4737,52.6126,283960.0
2021-07-14 09:30:00,56.75,57.24,56.64,56.86,70793.0,52.5385,52.9921,52.4367,52.6403,70793.0
2021-07-14 10:00:00,56.9,56.98,56.71,56.76,23548.0,52.6774,52.7514,52.5015,52.5478,23548.0
2021-07-14 10:30:00,56.74,56.88,56.61,56.76,57382.0,52.5293,52.6589,52.4089,52.5478,57382.0
2021-07-14 11:00:00,56.74,56.81,56.58,56.69,59682.0,52.5293,52.5941,52.3811,52.483,59682.0
2021-07-14 11:30:00,56.73,56.81,56.66,56.71,34634.0,52.52,52.5941,52.4552,52.5015,34634.0
2021-07-14 12:00:00,56.7,57.02,56.7,56.98,55099.0,52.4922,52.7885,52.4922,52.7514,55099.0
2021-07-14 12:30:00,56.96,57.19,56.95,57.17,21354.0,52.7329,52.9459,52.7237,52.9273,21354.0
2021-07-14 13:00:00,57.15,57.19,57.08,57.17,18179.0,52.9088,52.9459,52.844,52.9273,18179.0
2021-07-14 13:30:00,57.18,57.34,57.18,57.34,19965.0,52.9366,53.0847,52.9366,53.0847,19965.0
2021-07-14 14:00:00,57.33,57.34,57.23,57.26,21634.0,53.0755,53.0847,52.9829,53.0107,21634.0
2021-07-14 14:30:00,57.28,57.3,57.15,57.17,22486.0,53.0292,53.0477,52.9088,52.9273,22486.0
2021-07-14 15:00:00,57.18,57.29,57.17,57.25,39577.0,52.9366,53.0384,52.9273,53.0014,39577.0
2021-07-14 15:30:00,57.24,57.29,57.12,57.22,136671.0,52.9921,53.0384,52.8811,52.9736,136671.0
2021-07-15 09:30:00,57.07,57.54,56.84,56.97,31374.0,52.8348,53.2699,52.6218,52.7422,31374.0
2021-07-15 10:00:00,56.98,57.2,56.98,57.12,62109.0,52.7514,52.9551,52.7514,52.8811,62109.0
2021-07-15 10:30:00,57.1,57.35,57.09,57.3,42436.0,52.8625,53.094,52.8533,53.0477,42436.0
2021-07-15 11:00:00,57.27,57.27,56.95,57.03,18142.0,53.0199,53.0199,52.7237,52.7977,18142.0
2021-07-15 11:30:00,57.01,57.32,57.0,57.26,16363.0,52.7792,53.0662,52.77,53.0107,16363.0
2021-07-15 12:00:00,57.28,57.3,57.11,57.16,16836.0,53.0292,53.0477,52.8718,52.9181,16836.0
2021-07-15 12:30:00,57.16,57.21,57.11,57.11,14557.0,52.9181,52.9644,52.8718,52.8718,14557.0
2021-07-15 13:00:00,57.11,57.16,56.98,57.02,15765.0,52.8718,52.9181,52.7514,52.7885,15765.0
2021-07-15 13:30:00,57.0,57.03,56.93,56.95,21275.0,52.77,52.7977,52.7052,52.7237,21275.0
2021-07-15 14:00:00,56.94,57.04,56.88,57.01,27883.0,52.7144,52.807,52.6589,52.7792,27883.0
2021-07-15 14:30:00,57.0,57.02,56.91,56.96,25296.0,52.77,52.7885,52.6866,52.7329,25296.0
2021-07-15 15:00:00,56.96,57.02,56.92,57.02,28001.0,52.7329,52.7885,52.6959,52.7885,28001.0
2021-07-15 15:30:00,57.01,57.15,56.96,57.12,123403.0,52.7792,52.9088,52.7329,52.8811,123403.0
2021-07-16 09:30:00,57.21,57.21,56.71,56.8,23052.0,52.9644,52.9644,52.5015,52.5848,23052.0
2021-07-16 10:00:00,56.83,56.84,56.59,56.63,12883.0,52.6126,52.6218,52.3904,52.4274,12883.0
2021-07-16 10:30:00,56.67,56.79,56.6,56.72,13501.0,52.4644,52.5755,52.3996,52.5107,13501.0
2021-07-16 11:00:00,56.73,56.78,56.55,56.59,13424.0,52.52,52.5663,52.3534,52.3904,13424.0
2021-07-16 11:30:00,56.6,56.76,56.6,56.65,15090.0,52.3996,52.5478,52.3996,52.4459,15090.0
2021-07-16 12:00:00,56.63,56.64,56.54,56.57,12525.0,52.4274,52.4367,52.3441,52.3719,12525.0
2021-07-16 12:30:00,56.55,56.58,56.38,56.38,11809.0,52.3534,52.3811,52.196,52.196,11809.0
2021-07-16 13:00:00,56.35,56.35,56.27,56.28,26495.0,52.1682,52.1682,52.0941,52.1034,26495.0
2021-07-16 13:30:00,56.28,56.3,56.15,56.3,13997.0,52.1034,52.1219,51.983,52.1219,13997.0
2021-07-16 14:00:00,56.31,56.31,56.12,56.14,17005.0,52.1312,52.1312,51.9553,51.9738,17005.0
2021-07-16 14:30:00,56.13,56.2,56.08,56.2,20913.0,51.9645,52.0293,51.9182,52.0293,20913.0
2021-07-16 15:00:00,56.18,56.18,56.03,56.06,23790.0,52.0108,52.0108,51.8719,51.8997,23790.0
2021-07-16 15:30:00,56.05,56.12,55.95,56.0,79573.0,51.8905,51.9553,51.7979,51.8442,79573.0
2021-07-19 09:30:00,55.49,55.67,55.26,55.5,52292.0,51.372,51.5387,51.1591,51.3813,52292.0
2021-07-19 10:00:00,55.49,55.55,54.95,55.38,31592.0,51.372,51.4276,50.8721,51.2702,31592.0
2021-07-19 10:30:00,55.38,55.55,55.31,55.35,22619.0,51.2702,51.4276,51.2054,51.2424,22619.0
2021-07-19 11:00:00,55.35,55.54,55.24,55.32,12904.0,51.2424,51.4183,51.1406,51.2146,12904.0
2021-07-19 11:30:00,55.29,55.52,55.28,55.5,14612.0,51.1869,51.3998,51.1776,51.3813,14612.0
2021-07-19 12:00:00,55.45,55.45,55.0,55.0,16598.0,51.335,51.335,50.9184,50.9184,16598.0
2021-07-19 12:30:00,54.99,55.11,54.95,55.11,16053.0,50.9091,51.0202,50.8721,51.0202,16053.0
2021-07-19 13:00:00,55.09,55.26,55.09,55.14,25217.0,51.0017,51.1591,51.0017,51.048,25217.0
2021-07-19 13:30:00,55.14,55.14,54.93,54.98,24704.0,51.048,51.048,50.8536,50.8999,24704.0
2021-07-19 14:00:00,54.99,55.16,54.99,55.0,35370.0,50.9091,51.0665,50.9091,50.9184,35370.0
2021-07-19 14:30:00,55.01,55.01,54.7,54.7,45742.0,50.9276,50.9276,50.6406,50.6406,45742.0
2021-07-19 15:00:00,54.69,54.95,54.64,54.89,44925.0,50.6314,50.8721,50.5851,50.8165,44925.0
2021-07-19 15:30:00,54.9,55.15,54.87,55.06,259314.0,50.8258,51.0572,50.798,50.9739,259314.0
2021-07-20 09:30:00,55.16,55.49,55.01,55.48,73054.0,51.0665,51.372,50.9276,51.3628,73054.0
2021-07-20 10:00:00,55.47,55.79,55.47,55.63,79681.0,51.3535,51.6498,51.3535,51.5016,79681.0
2021-07-20 10:30:00,55.62,55.66,55.27,55.39,55115.0,51.4924,51.5294,51.1683,51.2794,55115.0
2021-07-20 11:00:00,55.4,55.65,55.29,55.31,48241.0,51.2887,51.5201,51.1869,51.2054,48241.0
2021-07-20 11:30:00,55.29,55.36,55.19,55.36,81175.0,51.1869,51.2517,51.0943,51.2517,81175.0
2021-07-20 12:00:00,55.35,55.49,55.22,55.31,48346.0,51.2424,51.372,51.1221,51.2054,48346.0
2021-07-20 12:30:00,55.32,55.41,55.11,55.11,36512.0,51.2146,51.298,51.0202,51.0202,36512.0
2021-07-20 13:00:00,55.11,55.2,54.89,54.91,35663.0,51.0202,51.1035,50.8165,50.8351,35663.0
2021-07-20 13:30:00,54.91,55.01,54.84,54.96,30577.0,50.8351,50.9276,50.7703,50.8813,30577.0
2021-07-20 14:00:00,54.98,55.09,54.67,54.67,43885.0,50.8999,51.0017,50.6129,50.6129,43885.0
2021-07-20 14:30:00,54.67,54.77,54.51,54.53,47600.0,50.6129,50.7054,50.4647,50.4833,47600.0
2021-07-20 15:00:00,54.52,54.74,54.48,54.56,40411.0,50.474,50.6777,50.437,50.511,40411.0
2021-07-20 15:30:00,54.57,54.69,54.47,54.49,199072.0,50.5203,50.6314,50.4277,50.4462,199072.0
2021-07-21 09:30:00,54.95,55.09,54.7,55.05,59816.0,50.8721,51.0017,50.6406,50.9647,59816.0
2021-07-21 10:00:00,55.07,55.16,54.72,54.78,67433.0,50.9832,51.0665,50.6592,50.7147,67433.0
2021-07-21 10:30:00,54.79,54.98,54.76,54.94,59386.0,50.724,50.8999,50.6962,50.8628,59386.0
2021-07-21 11:00:00,54.95,54.99,54.58,54.63,45798.0,50.8721,50.9091,50.5295,50.5758,45798.0
2021-07-21 11:30:00,54.61,54.78,54.6,54.7,30596.0,50.5573,50.7147,50.5481,50.6406,30596.0
2021-07-21 12:00:00,54.69,54.71,54.57,54.58,22838.0,50.6314,50.6499,50.5203,50.5295,22838.0
2021-07-21 12:30:00,54.57,54.63,54.55,54.59,22056.0,50.5203,50.5758,50.5018,50.5388,22056.0
2021-07-21 13:00:00,54.59,54.68,54.58,54.62,30537.0,50.5388,50.6221,50.5295,50.5666,30537.0
2021-07-21 13:30:00,54.62,54.67,54.56,54.56,21274.0,50.5666,50.6129,50.511,50.511,21274.0
2021-07-21 14:00:00,54.57,54.7,54.55,54.65,31720.0,50.5203,50.6406,50.5018,50.5944,31720.0
2021-07-21 14:30:00,54.66,54.78,54.64,54.73,32224.0,50.6036,50.7147,50.5851,50.6684,32224.0
2021-07-21 15:00:00,54.73,54.73,54.49,54.57,40620.0,50.6684,50.6684,50.4462,50.5203,40620.0
2021-07-21 15:30:00,54.55,54.61,54.41,54.55,170852.0,50.5018,50.5573,50.3722,50.5018,170852.0
2021-07-22 09:30:00,54.53,54.63,53.91,54.1,46918.0,50.4833,50.5758,49.9093,50.0852,46918.0
2021-07-22 10:00:00,54.12,54.32,53.97,54.23,34964.0,50.1037,50.2888,49.9648,50.2055,34964.0
2021-07-22 10:30:00,54.23,54.4,54.23,54.35,34413.0,50.2055,50.3629,50.2055,50.3166,34413.0
2021-07-22 11:00:00,54.36,54.56,54.33,54.45,24162.0,50.3259,50.511,50.2981,50.4092,24162.0
2021-07-22 11:30:00,54.48,54.56,54.36,54.4,31128.0,50.437,50.511,50.3259,50.3629,31128.0
2021-07-22 12:00:00,54.4,54.49,54.27,54.29,48085.0,50.3629,50.4462,50.2426,50.2611,48085.0
2021-07-22 12:30:00,54.28,54.41,54.24,54.33,44705.0,50.2518,50.3722,50.2148,50.2981,44705.0
2021-07-22 13:00:00,54.33,54.43,54.31,54.42,25521.0,50.2981,50.3907,50.2796,50.3814,25521.0
2021-07-22 13:30:00,54.42,54.45,54.34,54.43,24988.0,50.3814,50.4092,50.3074,50.3907,24988.0
2021-07-22 14:00:00,54.43,54.55,54.42,54.47,33712.0,50.3907,50.5018,50.3814,50.4277,33712.0
2021-07-22 14:30:00,54.48,54.62,54.47,54.58,65760.0,50.437,50.5666,50.4277,50.5295,65760.0
2021-07-22 15:00:00,54.58,54.59,54.39,54.4,26373.0,50.5295,50.5388,50.3536,50.3629,26373.0
2021-07-22 15:30:00,54.39,54.63,54.38,54.54,123930.0,50.3536,50.5758,50.3444,50.4925,123930.0
2021-07-23 09:30:00,54.81,54.88,54.26,54.26,29049.0,50.7425,50.8073,50.2333,50.2333,29049.0
2021-07-23 10:00:00,54.26,54.39,53.92,53.94,30421.0,50.2333,50.3536,49.9185,49.937,30421.0
2021-07-23 10:30:00,53.92,54.18,53.87,54.16,62946.0,49.9185,50.1592,49.8722,50.1407,62946.0
2021-07-23 11:00:00,54.17,54.4,54.16,54.3,27086.0,50.15,50.3629,50.1407,50.2703,27086.0
2021-07-23 11:30:00,54.33,54.44,54.26,54.34,40985.0,50.2981,50.3999,50.2333,50.3074,40985.0
2021-07-23 12:00:00,54.38,54.5,54.37,54.47,23466.0,50.3444,50.4555,50.3351,50.4277,23466.0
2021-07-23 12:30:00,54.49,54.55,54.4,54.52,25244.0,50.4462,50.5018,50.3629,50.474,25244.0
2021-07-23 13:00:00,54.52,54.68,54.52,54.59,23073.0,50.474,50.6221,50.474,50.5388,23073.0
2021-07-23 13:30:00,54.57,54.76,54.57,54.71,30541.0,50.5203,50.6962,50.5203,50.6499,30541.0
2021-07-23 14:00:00,54.71,54.81,54.68,54.78,24200.0,50.6499,50.7425,50.6221,50.7147,24200.0
2021-07-23 14:30:00,54.83,54.84,54.71,54.75,47294.0,50.761,50.7703,50.6499,50.6869,47294.0
2021-07-23 15:00:00,54.76,54.84,54.65,54.83,37662.0,50.6962,50.7703,50.5944,50.761,37662.0
2021-07-23 15:30:00,54.83,55.12,54.83,54.95,136156.0,50.761,51.0295,50.761,50.8721,136156.0
2021-07-26 09:30:00,55.01,55.35,54.84,55.02,92864.0,50.9276,51.2424,50.7703,50.9369,92864.0
2021-07-26 10:00:00,55.03,55.07,54.87,55.07,23582.0,50.9462,50.9832,50.798,50.9832,23582.0
2021-07-26 10:30:00,55.07,55.21,54.88,55.16,16298.0,50.9832,51.1128,50.8073,51.0665,16298.0
2021-07-26 11:00:00,55.14,55.42,55.05,55.41,24373.0,51.048,51.3072,50.9647,51.298,24373.0
2021-07-26 11:30:00,55.39,55.46,55.31,55.37,13624.0,51.2794,51.3442,51.2054,51.2609,13624.0
2021-07-26 12:00:00,55.39,55.42,55.34,55.39,15671.0,51.2794,51.3072,51.2331,51.2794,15671.0
2021-07-26 12:30:00,55.4,55.49,55.35,55.39,11600.0,51.2887,51.372,51.2424,51.2794,11600.0
2021-07-26 13:00:00,55.37,55.45,55.34,55.34,11902.0,51.2609,51.335,51.2331,51.2331,11902.0
2021-07-26 13:30:00,55.35,55.39,55.26,55.38,18355.0,51.2424,51.2794,51.1591,51.2702,18355.0
2021-07-26 14:00:00,55.39,55.46,55.35,55.41,31431.0,51.2794,51.3442,51.2424,51.298,31431.0
2021-07-26 14:30:00,55.45,55.47,55.32,55.36,21787.0,51.335,51.3535,51.2146,51.2517,21787.0
2021-07-26 15:00:00,55.36,55.45,55.35,55.44,28719.0,51.2517,51.335,51.2424,51.3257,28719.0
2021-07-26 15:30:00,55.44,55.52,55.32,55.49,97001.0,51.3257,51.3998,51.2146,51.372,97001.0
2021-07-27 09:30:00,55.12,55.12,54.57,54.98,42206.0,51.0295,51.0295,50.5203,50.8999,42206.0
2021-07-27 10:00:00,55.05,55.18,54.99,55.09,28418.0,50.9647,51.085,50.9091,51.0017,28418.0
2021-07-27 10:30:00,55.09,55.32,54.97,55.26,109755.0,51.0017,51.2146,50.8906,51.1591,109755.0
2021-07-27 11:00:00,55.3,55.48,55.18,55.21,24245.0,51.1961,51.3628,51.085,51.1128,24245.0
2021-07-27 11:30:00,55.2,55.2,55.0,55.0,12903.0,51.1035,51.1035,50.9184,50.9184,12903.0
2021-07-27 12:00:00,54.93,54.99,54.87,54.99,19805.0,50.8536,50.9091,50.798,50.9091,19805.0
2021-07-27 12:30:00,54.98,55.03,54.9,55.0,14798.0,50.8999,50.9462,50.8258,50.9184,14798.0
2021-07-27 13:00:00,55.01,55.2,54.99,55.15,21001.0,50.9276,51.1035,50.9091,51.0572,21001.0
2021-07-27 13:30:00,55.14,55.25,55.07,55.2,21333.0,51.048,51.1498,50.9832,51.1035,21333.0
2021-07-27 14:00:00,55.19,55.31,55.18,55.28,15797.0,51.0943,51.2054,51.085,51.1776,15797.0
2021-07-27 14:30:00,55.23,55.29,55.15,55.28,16733.0,51.1313,51.1869,51.0572,51.1776,16733.0
2021-07-27 15:00:00,55.28,55.42,55.27,55.38,26865.0,51.1776,51.3072,51.1683,51.2702,26865.0
2021-07-27 15:30:00,55.38,55.62,55.36,55.57,140534.0,51.2702,51.4924,51.2517,51.4461,140534.0
2021-07-28 09:30:00,55.56,55.86,55.23,55.27,23417.0,51.4368,51.7146,51.1313,51.1683,23417.0
2021-07-28 10:00:00,55.31,55.36,55.15,55.27,19586.0,51.2054,51.2517,51.0572,51.1683,19586.0
2021-07-28 10:30:00,55.29,55.6,55.29,55.55,24982.0,51.1869,51.4739,51.1869,51.4276,24982.0
2021-07-28 11:00:00,55.54,55.59,55.47,55.58,17097.0,51.4183,51.4646,51.3535,51.4553,17097.0
2021-07-28 11:30:00,55.62,55.82,55.57,55.82,25541.0,51.4924,51.6775,51.4461,51.6775,25541.0
2021-07-28 12:00:00,55.82,55.86,55.62,55.66,23914.0,51.6775,51.7146,51.4924,51.5294,23914.0
2021-07-28 12:30:00,55.67,55.67,55.53,55.57,18936.0,51.5387,51.5387,51.409,51.4461,18936.0
2021-07-28 13:00:00,55.58,55.62,55.46,55.57,35072.0,51.4553,51.4924,51.3442,51.4461,35072.0
2021-07-28 13:30:00,55.57,55.59,55.48,55.53,16348.0,51.4461,51.4646,51.3628,51.409,16348.0
2021-07-28 14:00:00,55.52,55.71,55.42,55.71,27769.0,51.3998,51.5757,51.3072,51.5757,27769.0
2021-07-28 14:30:00,55.72,55.87,55.68,55.85,32100.0,51.5849,51.7238,51.5479,51.7053,32100.0
2021-07-28 15:00:00,55.85,55.88,55.67,55.7,38153.0,51.7053,51.7331,51.5387,51.5664,38153.0
2021-07-28 15:30:00,55.7,55.78,55.65,55.68,137438.0,51.5664,51.6405,51.5201,51.5479,137438.0
2021-07-29 09:30:00,56.01,56.08,55.64,55.82,18603.0,51.8534,51.9182,51.5109,51.6775,18603.0
2021-07-29 10:00:00,55.8,55.99,55.77,55.91,19219.0,51.659,51.8349,51.6312,51.7608,19219.0
2021-07-29 10:30:00,55.89,56.14,55.87,56.08,24885.0,51.7423,51.9738,51.7238,51.9182,24885.0
2021-07-29 11:00:00,56.1,56.15,56.01,56.05,21105.0,51.9367,51.983,51.8534,51.8905,21105.0
2021-07-29 11:30:00,56.07,56.34,56.07,56.26,19033.0,51.909,52.1589,51.909,52.0849,19033.0
2021-07-29 12:00:00,56.29,56.33,56.14,56.31,12706.0,52.1126,52.1497,51.9738,52.1312,12706.0
2021-07-29 12:30:00,56.29,56.35,56.21,56.21,28540.0,52.1126,52.1682,52.0386,52.0386,28540.0
2021-07-29 13:00:00,56.22,56.32,56.21,56.25,18192.0,52.0478,52.1404,52.0386,52.0756,18192.0
2021-07-29 13:30:00,56.23,56.42,56.21,56.36,49420.0,52.0571,52.233,52.0386,52.1775,49420.0
2021-07-29 14:00:00,56.37,56.41,56.14,56.16,49419.0,52.1867,52.2237,51.9738,51.9923,49419.0
2021-07-29 14:30:00,56.18,56.19,56.04,56.06,25349.0,52.0108,52.0201,51.8812,51.8997,25349.0
2021-07-29 15:00:00,56.05,56.27,56.0,56.25,47586.0,51.8905,52.0941,51.8442,52.0756,47586.0
2021-07-29 15:30:00,56.26,56.31,56.11,56.14,193413.0,52.0849,52.1312,51.946,51.9738,193413.0
2021-07-30 09:30:00,56.29,56.94,56.07,56.78,72790.0,52.1126,52.7144,51.909,52.5663,72790.0
2021-07-30 10:00:00,56.76,56.94,56.57,56.59,36386.0,52.5478,52.7144,52.3719,52.3904,36386.0
2021-07-30 10:30:00,56.57,56.75,56.51,56.64,36556.0,52.3719,52.5385,52.3163,52.4367,36556.0
2021-07-30 11:00:00,56.62,56.78,56.52,56.68,40131.0,52.4182,52.5663,52.3256,52.4737,40131.0
2021-07-30 11:30:00,56.68,56.7,56.56,56.64,23589.0,52.4737,52.4922,52.3626,52.4367,23589.0
2021-07-30 12:00:00,56.62,56.81,56.61,56.68,28428.0,52.4182,52.5941,52.4089,52.4737,28428.0
2021-07-30 12:30:00,56.68,56.7,56.47,56.5,26186.0,52.4737,52.4922,52.2793,52.3071,26186.0
2021-07-30 13:00:00,56.5,56.68,56.46,56.58,37256.0,52.3071,52.4737,52.27,52.3811,37256.0
2021-07-30 13:30:00,56.57,56.7,56.53,56.66,42903.0,52.3719,52.4922,52.3348,52.4552,42903.0
2021-07-30 14:00:00,56.64,56.75,56.62,56.69,40897.0,52.4367,52.5385,52.4182,52.483,40897.0
2021-07-30 14:30:00,56.69,56.8,56.62,56.76,42933.0,52.483,52.5848,52.4182,52.5478,42933.0
2021-07-30 15:00:00,56.78,56.85,56.69,56.78,46764.0,52.5663,52.6311,52.483,52.5663,46764.0
2021-07-30 15:30:00,56.78,56.82,56.67,56.76,326825.0,52.5663,52.6033,52.4644,52.5478,326825.0
2021-08-02 09:30:00,56.88,57.44,56.85,57.04,126582.0,52.6589,53.1773,52.6311,52.807,126582.0
2021-08-02 10:00:00,56.99,57.16,56.89,56.99,43963.0,52.7607,52.9181,52.6681,52.7607,43963.0
2021-08-02 10:30:00,57.0,57.1,56.8,56.83,31134.0,52.77,52.8625,52.5848,52.6126,31134.0
2021-08-02 11:00:00,56.79,56.79,56.54,56.58,53582.0,52.5755,52.5755,52.3441,52.3811,53582.0
2021-08-02 11:30:00,56.56,56.63,56.29,56.31,32656.0,52.3626,52.4274,52.1126,52.1312,32656.0
2021-08-02 12:00:00,56.32,56.7,56.25,56.68,72789.0,52.1404,52.4922,52.0756,52.4737,72789.0
2021-08-02 12:30:00,56.68,56.79,56.59,56.65,17770.0,52.4737,52.5755,52.3904,52.4459,17770.0
2021-08-02 13:00:00,56.66,56.67,56.52,56.6,37485.0,52.4552,52.4644,52.3256,52.3996,37485.0
2021-08-02 13:30:00,56.59,56.73,56.51,56.7,29992.0,52.3904,52.52,52.3163,52.4922,29992.0
2021-08-02 14:00:00,56.69,56.96,56.68,56.95,75326.0,52.483,52.7329,52.4737,52.7237,75326.0
2021-08-02 14:30:00,56.95,56.98,56.84,56.86,36352.0,52.7237,52.7514,52.6218,52.6403,36352.0
2021-08-02 15:00:00,56.87,56.87,56.7,56.75,41229.0,52.6496,52.6496,52.4922,52.5385,41229.0
2021-08-02 15:30:00,56.73,56.75,56.31,56.32,197767.0,52.52,52.5385,52.1312,52.1404,197767.0
2021-08-03 09:30:00,55.68,57.03,55.32,56.13,76184.0,51.5479,52.7977,51.2146,51.9645,76184.0
2021-08-03 10:00:00,56.16,57.3,56.15,57.12,50228.0,51.9923,53.0477,51.983,52.8811,50228.0
2021-08-03 10:30:00,57.13,57.73,57.05,57.63,106761.0,52.8903,53.4458,52.8162,53.3532,106761.0
2021-08-03 11:00:00,57.61,57.97,57.6,57.95,33220.0,53.3347,53.668,53.3254,53.6495,33220.0
2021-08-03 11:30:00,57.94,58.17,57.86,57.91,43785.0,53.6402,53.8531,53.5661,53.6124,43785.0
2021-08-03 12:00:00,57.9,58.09,57.83,58.05,55839.0,53.6032,53.7791,53.5384,53.742,55839.0
2021-08-03 12:30:00,58.01,58.17,57.93,58.0,28235.0,53.705,53.8531,53.6309,53.6957,28235.0
2021-08-03 13:00:00,58.02,58.19,58.0,58.04,34274.0,53.7143,53.8716,53.6957,53.7328,34274.0
2021-08-03 13:30:00,58.02,58.02,57.82,57.95,33826.0,53.7143,53.7143,53.5291,53.6495,33826.0
2021-08-03 14:00:00,57.98,58.21,57.98,58.18,40437.0,53.6772,53.8902,53.6772,53.8624,40437.0
2021-08-03 14:30:00,58.22,58.34,58.14,58.24,41604.0,53.8994,54.0105,53.8254,53.9179,41604.0
2021-08-03 15:00:00,58.23,58.48,58.2,58.41,62828.0,53.9087,54.1401,53.8809,54.0753,62828.0
2021-08-03 15:30:00,58.41,58.61,58.36,58.54,286119.0,54.0753,54.2605,54.029,54.1957,286119.0
2021-08-04 09:30:00,58.5,59.1,58.13,58.18,91657.0,54.1586,54.7141,53.8161,53.8624,91657.0
2021-08-04 10:00:00,58.2,58.62,57.93,58.13,66314.0,53.8809,54.2697,53.6309,53.8161,66314.0
2021-08-04 10:30:00,58.13,58.15,57.59,57.59,92225.0,53.8161,53.8346,53.3162,53.3162,92225.0
2021-08-04 11:00:00,57.6,57.88,57.41,57.56,43214.0,53.3254,53.5846,53.1495,53.2884,43214.0
2021-08-04 11:30:00,57.54,57.61,57.29,57.52,29067.0,53.2699,53.3347,53.0384,53.2514,29067.0
2021-08-04 12:00:00,57.5,57.7,57.49,57.6,31719.0,53.2328,53.418,53.2236,53.3254,31719.0
2021-08-04 12:30:00,57.58,57.78,57.58,57.78,29551.0,53.3069,53.4921,53.3069,53.4921,29551.0
2021-08-04 13:00:00,57.78,57.9,57.7,57.87,27826.0,53.4921,53.6032,53.418,53.5754,27826.0
2021-08-04 13:30:00,57.89,58.24,57.88,58.24,56819.0,53.5939,53.9179,53.5846,53.9179,56819.0
2021-08-04 14:00:00,58.24,58.28,58.01,58.07,57943.0,53.9179,53.955,53.705,53.7605,57943.0
2021-08-04 14:30:00,58.04,58.21,57.98,58.14,55186.0,53.7328,53.8902,53.6772,53.8254,55186.0
2021-08-04 15:00:00,58.15,58.26,58.09,58.22,56844.0,53.8346,53.9364,53.7791,53.8994,56844.0
2021-08-04 15:30:00,58.22,58.26,57.93,57.99,248152.0,53.8994,53.9364,53.6309,53.6865,248152.0
2021-08-05 09:30:00,58.5,58.84,58.5,58.74,32128.0,54.1586,54.4734,54.1586,54.3808,32128.0
2021-08-05 10:00:00,58.76,58.8,58.26,58.28,78538.0,54.3993,54.4364,53.9364,53.955,78538.0
2021-08-05 10:30:00,58.26,58.33,58.07,58.23,33316.0,53.9364,54.0013,53.7605,53.9087,33316.0
2021-08-05 11:00:00,58.23,58.23,57.91,58.08,38987.0,53.9087,53.9087,53.6124,53.7698,38987.0
2021-08-05 11:30:00,58.07,58.24,58.01,58.1,26010.0,53.7605,53.9179,53.705,53.7883,26010.0
2021-08-05 12:00:00,58.12,58.35,58.07,58.32,31465.0,53.8068,54.0198,53.7605,53.992,31465.0
2021-08-05 12:30:00,58.32,58.4,58.2,58.2,31269.0,53.992,54.0661,53.8809,53.8809,31269.0
2021-08-05 13:00:00,58.18,58.21,57.87,57.89,31336.0,53.8624,53.8902,53.5754,53.5939,31336.0
2021-08-05 13:30:00,57.9,58.0,57.7,57.75,59144.0,53.6032,53.6957,53.418,53.4643,59144.0
2021-08-05 14:00:00,57.75,57.81,57.61,57.63,34834.0,53.4643,53.5198,53.3347,53.3532,34834.0
2021-08-05 14:30:00,57.62,57.84,57.6,57.83,31283.0,53.3439,53.5476,53.3254,53.5384,31283.0
2021-08-05 15:00:00,57.81,58.11,57.81,58.11,72414.0,53.5198,53.7976,53.5198,53.7976,72414.0
2021-08-05 15:30:00,58.14,58.37,58.08,58.11,297935.0,53.8254,54.0383,53.7698,53.7976,297935.0
2021-08-06 09:30:00,58.21,58.69,58.16,58.21,23370.0,53.8902,54.3345,53.8439,53.8902,23370.0
2021-08-06 10:00:00,58.24,58.53,58.17,58.47,24084.0,53.9179,54.1864,53.8531,54.1309,24084.0
2021-08-06 10:30:00,58.47,58.66,58.41,58.6,53906.0,54.1309,54.3068,54.0753,54.2512,53906.0
2021-08-06 11:00:00,58.62,58.74,58.47,58.51,39082.0,54.2697,54.3808,54.1309,54.1679,39082.0
2021-08-06 11:30:00,58.48,58.61,58.43,58.58,29093.0,54.1401,54.2605,54.0938,54.2327,29093.0
2021-08-06 12:00:00,58.6,58.63,58.5,58.51,22417.0,54.2512,54.279,54.1586,54.1679,22417.0
2021-08-06 12:30:00,58.52,58.64,58.49,58.51,52102.0,54.1772,54.2882,54.1494,54.1679,52102.0
2021-08-06 13:00:00,58.45,58.45,58.28,58.41,15541.0,54.1123,54.1123,53.955,54.0753,15541.0
2021-08-06 13:30:00,58.42,58.57,58.35,58.5,53088.0,54.0846,54.2234,54.0198,54.1586,53088.0
2021-08-06 14:00:00,58.49,58.68,58.49,58.66,15399.0,54.1494,54.3253,54.1494,54.3068,15399.0
2021-08-06 14:30:00,58.69,58.77,58.66,58.67,33118.0,54.3345,54.4086,54.3068,54.316,33118.0
2021-08-06 15:00:00,58.68,58.74,58.67,58.73,17046.0,54.3253,54.3808,54.316,54.3716,17046.0
2021-08-06 15:30:00,58.73,58.8,58.59,58.71,142198.0,54.3716,54.4364,54.242,54.3531,142198.0
2021-08-09 09:30:00,58.74,58.74,58.37,58.44,42512.0,54.3808,54.3808,54.0383,54.1031,42512.0
2021-08-09 10:00:00,58.44,58.66,58.26,58.34,25299.0,54.1031,54.3068,53.9364,54.0105,25299.0
2021-08-09 10:30:00,58.3,58.59,58.26,58.36,47668.0,53.9735,54.242,53.9364,54.029,47668.0
2021-08-09 11:00:00,58.36,58.44,58.23,58.29,58402.0,54.029,54.1031,53.9087,53.9642,58402.0
2021-08-09 11:30:00,58.28,58.56,58.27,58.53,36642.0,53.955,54.2142,53.9457,54.1864,36642.0
2021-08-09 12:00:00,58.52,58.62,58.44,58.57,28777.0,54.1772,54.2697,54.1031,54.2234,28777.0
2021-08-09 12:30:00,58.6,58.78,58.6,58.75,32460.0,54.2512,54.4179,54.2512,54.3901,32460.0
2021-08-09 13:00:00,58.76,58.78,58.64,58.64,22270.0,54.3993,54.4179,54.2882,54.2882,22270.0
2021-08-09 13:30:00,58.62,58.85,58.62,58.84,25207.0,54.2697,54.4827,54.2697,54.4734,25207.0
2021-08-09 14:00:00,58.84,59.06,58.84,58.95,43850.0,54.4734,54.6771,54.4734,54.5752,43850.0
2021-08-09 14:30:00,58.96,59.08,58.86,58.96,24405.0,54.5845,54.6956,54.4919,54.5845,24405.0
2021-08-09 15:00:00,58.99,59.05,58.96,59.01,26986.0,54.6123,54.6678,54.5845,54.6308,26986.0
2021-08-09 15:30:00,59.0,59.19,58.99,59.13,139446.0,54.6215,54.7974,54.6123,54.7419,139446.0
2021-08-10 09:30:00,59.05,59.43,59.05,59.32,21895.0,54.6678,55.0196,54.6678,54.9178,21895.0
2021-08-10 10:00:00,59.28,59.78,59.25,59.78,64113.0,54.8808,55.3436,54.853,55.3436,64113.0
2021-08-10 10:30:00,59.78,59.91,59.72,59.81,26171.0,55.3436,55.464,55.2881,55.3714,26171.0
2021-08-10 11:00:00,59.78,60.16,59.76,60.11,38036.0,55.3436,55.6954,55.3251,55.6492,38036.0
2021-08-10 11:30:00,60.11,60.16,60.01,60.11,22889.0,55.6492,55.6954,55.5566,55.6492,22889.0
2021-08-10 12:00:00,60.12,60.12,59.86,59.9,19930.0,55.6584,55.6584,55.4177,55.4547,19930.0
2021-08-10 12:30:00,59.94,59.97,59.89,59.95,13708.0,55.4918,55.5195,55.4455,55.501,13708.0
2021-08-10 13:00:00,59.93,60.12,59.91,60.09,26484.0,55.4825,55.6584,55.464,55.6306,26484.0
2021-08-10 13:30:00,60.11,60.14,59.99,60.12,22769.0,55.6492,55.6769,55.5381,55.6584,22769.0
2021-08-10 14:00:00,60.12,60.21,60.08,60.17,19840.0,55.6584,55.7417,55.6214,55.7047,19840.0
2021-08-10 14:30:00,60.16,60.21,60.11,60.21,18477.0,55.6954,55.7417,55.6492,55.7417,18477.0
2021-08-10 15:00:00,60.19,60.19,59.99,60.09,32780.0,55.7232,55.7232,55.5381,55.6306,32780.0
2021-08-10 15:30:00,60.09,60.12,59.92,60.09,141695.0,55.6306,55.6584,55.4733,55.6306,141695.0
2021-08-11 09:30:00,60.26,60.45,60.0,60.23,24879.0,55.788,55.9639,55.5473,55.7603,24879.0
2021-08-11 10:00:00,60.28,60.54,60.22,60.25,77413.0,55.8065,56.0472,55.751,55.7788,77413.0
2021-08-11 10:30:00,60.23,60.45,60.15,60.35,26048.0,55.7603,55.9639,55.6862,55.8713,26048.0
2021-08-11 11:00:00,60.35,60.35,60.11,60.13,31566.0,55.8713,55.8713,55.6492,55.6677,31566.0
2021-08-11 11:30:00,60.12,60.18,60.03,60.09,24523.0,55.6584,55.714,55.5751,55.6306,24523.0
2021-08-11 12:00:00,60.1,60.23,60.03,60.18,25117.0,55.6399,55.7603,55.5751,55.714,25117.0
2021-08-11 12:30:00,60.17,60.2,60.09,60.18,19185.0,55.7047,55.7325,55.6306,55.714,19185.0
2021-08-11 13:00:00,60.18,60.28,60.08,60.22,21111.0,55.714,55.8065,55.6214,55.751,21111.0
2021-08-11 13:30:00,60.23,60.4,60.2,60.35,21941.0,55.7603,55.9176,55.7325,55.8713,21941.0
2021-08-11 14:00:00,60.35,60.49,60.3,60.49,18852.0,55.8713,56.001,55.8251,56.001,18852.0
2021-08-11 14:30:00,60.48,60.52,60.39,60.41,27218.0,55.9917,56.0287,55.9084,55.9269,27218.0
2021-08-11 15:00:00,60.43,60.51,60.41,60.51,35616.0,55.9454,56.0195,55.9269,56.0195,35616.0
2021-08-11 15:30:00,60.5,60.69,60.4,60.65,164654.0,56.0102,56.1861,55.9176,56.1491,164654.0
2021-08-12 09:30:00,60.71,60.75,60.15,60.35,26653.0,56.2046,56.2417,55.6862,55.8713,26653.0
2021-08-12 10:00:00,60.37,60.46,59.93,60.05,13174.0,55.8899,55.9732,55.4825,55.5936,13174.0
2021-08-12 10:30:00,60.02,60.12,59.92,59.93,21353.0,55.5658,55.6584,55.4733,55.4825,21353.0
2021-08-12 11:00:00,59.93,59.96,59.73,59.94,28669.0,55.4825,55.5103,55.2974,55.4918,28669.0
2021-08-12 11:30:00,59.93,60.04,59.89,59.97,49585.0,55.4825,55.5844,55.4455,55.5195,49585.0
2021-08-12 12:00:00,59.99,60.21,59.99,60.2,12473.0,55.5381,55.7417,55.5381,55.7325,12473.0
2021-08-12 12:30:00,60.18,60.27,60.18,60.27,8765.0,55.714,55.7973,55.714,55.7973,8765.0
2021-08-12 13:00:00,60.24,60.25,60.14,60.21,14374.0,55.7695,55.7788,55.6769,55.7417,14374.0
2021-08-12 13:30:00,60.2,60.36,60.19,60.33,10377.0,55.7325,55.8806,55.7232,55.8528,10377.0
2021-08-12 14:00:00,60.33,60.37,60.09,60.18,43201.0,55.8528,55.8899,55.6306,55.714,43201.0
2021-08-12 14:30:00,60.16,60.23,60.08,60.09,26920.0,55.6954,55.7603,55.6214,55.6306,26920.0
2021-08-12 15:00:00,60.1,60.19,60.06,60.16,20870.0,55.6399,55.7232,55.6029,55.6954,20870.0
2021-08-12 15:30:00,60.16,60.36,60.13,60.31,79090.0,55.6954,55.8806,55.6677,55.8343,79090.0
2021-08-13 09:30:00,60.22,60.53,60.15,60.46,20784.0,55.751,56.038,55.6862,55.9732,20784.0
2021-08-13 10:00:00,60.5,60.52,60.1,60.28,34347.0,56.0102,56.0287,55.6399,55.8065,34347.0
2021-08-13 10:30:00,60.29,60.61,60.26,60.49,22987.0,55.8158,56.1121,55.788,56.001,22987.0
2021-08-13 11:00:00,60.5,60.68,60.43,60.62,14767.0,56.0102,56.1769,55.9454,56.1213,14767.0
2021-08-13 11:30:00,60.62,60.67,60.5,60.54,44100.0,56.1213,56.1676,56.0102,56.0472,44100.0
2021-08-13 12:00:00,60.54,60.64,60.51,60.58,11790.0,56.0472,56.1398,56.0195,56.0843,11790.0
2021-08-13 12:30:00,60.6,60.74,60.6,60.61,14400.0,56.1028,56.2324,56.1028,56.1121,14400.0
2021-08-13 13:00:00,60.6,60.61,60.48,60.56,24682.0,56.1028,56.1121,55.9917,56.0658,24682.0
2021-08-13 13:30:00,60.54,60.63,60.49,60.57,22252.0,56.0472,56.1306,56.001,56.075,22252.0
2021-08-13 14:00:00,60.56,60.68,60.54,60.57,25528.0,56.0658,56.1769,56.0472,56.075,25528.0
2021-08-13 14:30:00,60.56,60.59,60.34,60.37,46293.0,56.0658,56.0935,55.8621,55.8899,46293.0
2021-08-13 15:00:00,60.37,60.52,60.36,60.43,25854.0,55.8899,56.0287,55.8806,55.9454,25854.0
2021-08-13 15:30:00,60.43,60.56,60.34,60.44,140320.0,55.9454,56.0658,55.8621,55.9547,140320.0
2021-08-16 09:30:00,60.41,60.41,59.54,59.86,36124.0,55.9269,55.9269,55.1215,55.4177,36124.0
2021-08-16 10:00:00,59.87,60.46,59.83,60.4,21773.0,55.427,55.9732,55.3899,55.9176,21773.0
2021-08-16 10:30:00,60.44,60.6,59.33,60.25,37097.0,55.9547,56.1028,54.927,55.7788,37097.0
2021-08-16 11:00:00,60.28,60.31,60.09,60.22,14935.0,55.8065,55.8343,55.6306,55.751,14935.0
2021-08-16 11:30:00,60.2,60.29,60.11,60.28,10162.0,55.7325,55.8158,55.6492,55.8065,10162.0
2021-08-16 12:00:00,60.29,60.32,60.23,60.27,9588.0,55.8158,55.8436,55.7603,55.7973,9588.0
2021-08-16 12:30:00,60.28,60.36,60.26,60.36,8306.0,55.8065,55.8806,55.788,55.8806,8306.0
2021-08-16 13:00:00,60.36,60.38,60.27,60.3,20265.0,55.8806,55.8991,55.7973,55.8251,20265.0
2021-08-16 13:30:00,60.28,60.3,60.17,60.24,9145.0,55.8065,55.8251,55.7047,55.7695,9145.0
2021-08-16 14:00:00,60.24,60.3,60.22,60.26,20276.0,55.7695,55.8251,55.751,55.788,20276.0
2021-08-16 14:30:00,60.26,60.44,60.25,60.39,13146.0,55.788,55.9547,55.7788,55.9084,13146.0
2021-08-16 15:00:00,60.39,60.39,60.29,60.36,16324.0,55.9084,55.9084,55.8158,55.8806,16324.0
2021-08-16 15:30:00,60.36,60.51,60.33,60.47,90660.0,55.8806,56.0195,55.8528,55.9824,90660.0
2021-08-17 09:30:00,60.41,60.46,60.12,60.15,12277.0,55.9269,55.9732,55.6584,55.6862,12277.0
2021-08-17 10:00:00,60.21,60.23,59.99,60.12,6573.0,55.7417,55.7603,55.5381,55.6584,6573.0
2021-08-17 10:30:00,60.11,60.11,59.82,59.87,18761.0,55.6492,55.6492,55.3807,55.427,18761.0
2021-08-17 11:00:00,59.88,59.91,59.73,59.84,14204.0,55.4362,55.464,55.2974,55.3992,14204.0
2021-08-17 11:30:00,59.8,59.91,59.78,59.84,8105.0,55.3622,55.464,55.3436,55.3992,8105.0
2021-08-17 12:00:00,59.84,59.88,59.64,59.73,12866.0,55.3992,55.4362,55.214,55.2974,12866.0
2021-08-17 12:30:00,59.71,59.71,59.32,59.34,9250.0,55.2788,55.2788,54.9178,54.9363,9250.0
2021-08-17 13:00:00,59.33,59.48,59.32,59.45,9620.0,54.927,55.0659,54.9178,55.0381,9620.0
2021-08-17 13:30:00,59.47,59.5,59.38,59.44,15125.0,55.0567,55.0844,54.9733,55.0289,15125.0
2021-08-17 14:00:00,59.45,59.59,59.45,59.5,13770.0,55.0381,55.1677,55.0381,55.0844,13770.0
2021-08-17 14:30:00,59.46,59.56,59.37,59.54,15951.0,55.0474,55.14,54.9641,55.1215,15951.0
2021-08-17 15:00:00,59.55,59.59,59.49,59.59,15825.0,55.1307,55.1677,55.0752,55.1677,15825.0
2021-08-17 15:30:00,59.59,59.7,59.5,59.65,109881.0,55.1677,55.2696,55.0844,55.2233,109881.0
2021-08-18 09:30:00,59.49,59.61,59.32,59.54,23924.0,55.0752,55.1863,54.9178,55.1215,23924.0
2021-08-18 10:00:00,59.47,59.78,59.47,59.74,6563.0,55.0567,55.3436,55.0567,55.3066,6563.0
2021-08-18 10:30:00,59.75,59.8,59.48,59.48,13604.0,55.3159,55.3622,55.0659,55.0659,13604.0
2021-08-18 11:00:00,59.48,59.54,59.38,59.51,22452.0,55.0659,55.1215,54.9733,55.0937,22452.0
2021-08-18 11:30:00,59.48,59.56,59.42,59.45,36847.0,55.0659,55.14,55.0104,55.0381,36847.0
2021-08-18 12:00:00,59.44,59.52,59.39,59.4,13604.0,55.0289,55.1029,54.9826,54.9918,13604.0
2021-08-18 12:30:00,59.37,59.62,59.37,59.62,3882.0,54.9641,55.1955,54.9641,55.1955,3882.0
2021-08-18 13:00:00,59.62,59.65,59.56,59.6,14777.0,55.1955,55.2233,55.14,55.177,14777.0
2021-08-18 13:30:00,59.64,59.78,59.64,59.76,7650.0,55.214,55.3436,55.214,55.3251,7650.0
2021-08-18 14:00:00,59.76,59.81,59.52,59.62,12245.0,55.3251,55.3714,55.1029,55.1955,12245.0
2021-08-18 14:30:00,59.65,59.67,59.55,59.62,6354.0,55.2233,55.2418,55.1307,55.1955,6354.0
2021-08-18 15:00:00,59.59,59.66,59.47,59.47,9770.0,55.1677,55.2326,55.0567,55.0567,9770.0
2021-08-18 15:30:00,59.48,59.54,59.2,59.26,79358.0,55.0659,55.1215,54.8067,54.8622,79358.0
2021-08-19 09:30:00,58.77,59.05,58.5,59.04,52099.0,54.4086,54.6678,54.1586,54.6586,52099.0
2021-08-19 10:00:00,59.06,59.2,59.01,59.05,20914.0,54.6771,54.8067,54.6308,54.6678,20914.0
2021-08-19 10:30:00,58.96,58.96,58.56,58.77,22956.0,54.5845,54.5845,54.2142,54.4086,22956.0
2021-08-19 11:00:00,58.77,58.78,58.61,58.67,18693.0,54.4086,54.4179,54.2605,54.316,18693.0
2021-08-19 11:30:00,58.64,59.1,58.61,59.1,26195.0,54.2882,54.7141,54.2605,54.7141,26195.0
2021-08-19 12:00:00,59.1,59.11,58.94,59.1,22382.0,54.7141,54.7234,54.566,54.7141,22382.0
2021-08-19 12:30:00,59.12,59.18,59.07,59.17,15179.0,54.7326,54.7882,54.6863,54.7789,15179.0
2021-08-19 13:00:00,59.2,59.2,59.03,59.04,11682.0,54.8067,54.8067,54.6493,54.6586,11682.0
2021-08-19 13:30:00,59.05,59.17,58.97,59.02,10862.0,54.6678,54.7789,54.5938,54.64,10862.0
2021-08-19 14:00:00,59.03,59.14,58.98,59.05,17739.0,54.6493,54.7511,54.603,54.6678,17739.0
2021-08-19 14:30:00,59.02,59.29,58.94,59.23,19699.0,54.64,54.89,54.566,54.8345,19699.0
2021-08-19 15:00:00,59.23,59.37,59.21,59.34,25863.0,54.8345,54.9641,54.8159,54.9363,25863.0
2021-08-19 15:30:00,59.33,59.35,58.96,59.08,163344.0,54.927,54.9456,54.5845,54.6956,163344.0
2021-08-20 09:30:00,59.09,59.5,58.92,59.33,35714.0,54.7049,55.0844,54.5475,54.927,35714.0
2021-08-20 10:00:00,59.31,59.42,59.07,59.22,30132.0,54.9085,55.0104,54.6863,54.8252,30132.0
2021-08-20 10:30:00,59.2,59.34,59.16,59.25,16431.0,54.8067,54.9363,54.7697,54.853,16431.0
2021-08-20 11:00:00,59.25,59.4,59.24,59.28,13858.0,54.853,54.9918,54.8437,54.8808,13858.0
2021-08-20 11:30:00,59.26,59.52,59.25,59.48,11833.0,54.8622,55.1029,54.853,55.0659,11833.0
2021-08-20 12:00:00,59.48,59.57,59.33,59.56,48003.0,55.0659,55.1492,54.927,55.14,48003.0
2021-08-20 12:30:00,59.63,59.63,59.54,59.57,11262.0,55.2048,55.2048,55.1215,55.1492,11262.0
2021-08-20 13:00:00,59.58,59.64,59.46,59.48,10786.0,55.1585,55.214,55.0474,55.0659,10786.0
2021-08-20 13:30:00,59.48,59.5,59.31,59.37,13240.0,55.0659,55.0844,54.9085,54.9641,13240.0
2021-08-20 14:00:00,59.37,59.44,59.3,59.3,24878.0,54.9641,55.0289,54.8993,54.8993,24878.0
2021-08-20 14:30:00,59.3,59.41,59.28,59.3,25120.0,54.8993,55.0011,54.8808,54.8993,25120.0
2021-08-20 15:00:00,59.3,59.44,59.28,59.41,20516.0,54.8993,55.0289,54.8808,55.0011,20516.0
2021-08-20 15:30:00,59.42,59.47,59.33,59.36,70451.0,55.0104,55.0567,54.927,54.9548,70451.0
2021-08-23 09:30:00,59.96,60.0,59.76,59.83,52344.0,55.5103,55.5473,55.3251,55.3899,52344.0
2021-08-23 10:00:00,59.82,59.98,59.79,59.88,14970.0,55.3807,55.5288,55.3529,55.4362,14970.0
2021-08-23 10:30:00,59.86,59.92,59.78,59.88,9198.0,55.4177,55.4733,55.3436,55.4362,9198.0
2021-08-23 11:00:00,59.92,60.15,59.92,59.94,29801.0,55.4733,55.6862,55.4733,55.4918,29801.0
2021-08-23 11:30:00,59.95,59.99,59.74,59.76,24507.0,55.501,55.5381,55.3066,55.3251,24507.0
2021-08-23 12:00:00,59.77,59.85,59.68,59.74,23113.0,55.3344,55.4085,55.2511,55.3066,23113.0
2021-08-23 12:30:00,59.73,59.77,59.62,59.67,14564.0,55.2974,55.3344,55.1955,55.2418,14564.0
2021-08-23 13:00:00,59.69,59.8,59.67,59.79,21190.0,55.2603,55.3622,55.2418,55.3529,21190.0
2021-08-23 13:30:00,59.81,59.83,59.74,59.77,13393.0,55.3714,55.3899,55.3066,55.3344,13393.0
2021-08-23 14:00:00,59.76,59.78,59.64,59.65,17546.0,55.3251,55.3436,55.214,55.2233,17546.0
2021-08-23 14:30:00,59.65,59.75,59.61,59.71,12703.0,55.2233,55.3159,55.1863,55.2788,12703.0
2021-08-23 15:00:00,59.72,59.79,59.71,59.79,9656.0,55.2881,55.3529,55.2788,55.3529,9656.0
2021-08-23 15:30:00,59.79,59.81,59.59,59.66,87298.0,55.3529,55.3714,55.1677,55.2326,87298.0
2021-08-24 09:30:00,59.98,60.13,59.52,60.05,82001.0,55.5288,55.6677,55.1029,55.5936,82001.0
2021-08-24 10:00:00,60.0,60.11,59.9,60.02,29297.0,55.5473,55.6492,55.4547,55.5658,29297.0
2021-08-24 10:30:00,60.01,60.11,59.95,60.07,85631.0,55.5566,55.6492,55.501,55.6121,85631.0
2021-08-24 11:00:00,60.05,60.12,60.05,60.11,42557.0,55.5936,55.6584,55.5936,55.6492,42557.0
2021-08-24 11:30:00,60.11,60.14,60.05,60.08,43581.0,55.6492,55.6769,55.5936,55.6214,43581.0
2021-08-24 12:00:00,60.07,60.15,60.05,60.09,44439.0,55.6121,55.6862,55.5936,55.6306,44439.0
2021-08-24 12:30:00,60.1,60.13,60.07,60.08,38281.0,55.6399,55.6677,55.6121,55.6214,38281.0
2021-08-24 13:00:00,60.08,60.12,60.05,60.08,49539.0,55.6214,55.6584,55.5936,55.6214,49539.0
2021-08-24 13:30:00,60.07,60.1,60.04,60.06,36325.0,55.6121,55.6399,55.5844,55.6029,36325.0
2021-08-24 14:00:00,60.06,60.12,60.04,60.06,65977.0,55.6029,55.6584,55.5844,55.6029,65977.0
2021-08-24 14:30:00,60.07,60.1,60.02,60.06,49206.0,55.6121,55.6399,55.5658,55.6029,49206.0
2021-08-24 15:00:00,60.08,60.1,60.03,60.09,33489.0,55.6214,55.6399,55.5751,55.6306,33489.0
2021-08-24 15:30:00,60.09,60.09,59.94,60.04,119388.0,55.6306,55.6306,55.4918,55.5844,119388.0
2021-08-25 09:30:00,59.93,60.0,59.6,59.96,20709.0,55.4825,55.5473,55.177,55.5103,20709.0
2021-08-25 10:00:00,60.0,60.25,59.97,60.23,25464.0,55.5473,55.7788,55.5195,55.7603,25464.0
2021-08-25 10:30:00,60.24,60.39,60.17,60.34,38956.0,55.7695,55.9084,55.7047,55.8621,38956.0
2021-08-25 11:00:00,60.36,60.44,60.34,60.35,24823.0,55.8806,55.9547,55.8621,55.8713,24823.0
2021-08-25 11:30:00,60.37,60.49,60.36,60.46,24687.0,55.8899,56.001,55.8806,55.9732,24687.0
2021-08-25 12:00:00,60.46,60.98,60.46,60.84,30808.0,55.9732,56.4546,55.9732,56.325,30808.0
2021-08-25 12:30:00,60.84,60.9,60.78,60.78,9477.0,56.325,56.3805,56.2694,56.2694,9477.0
2021-08-25 13:00:00,60.77,61.04,60.77,61.03,16923.0,56.2602,56.5101,56.2602,56.5009,16923.0
2021-08-25 13:30:00,61.03,61.07,60.97,61.04,12886.0,56.5009,56.5379,56.4453,56.5101,12886.0
2021-08-25 14:00:00,61.05,61.23,61.01,61.22,16807.0,56.5194,56.686,56.4824,56.6768,16807.0
2021-08-25 14:30:00,61.22,61.23,61.09,61.13,11865.0,56.6768,56.686,56.5564,56.5935,11865.0
2021-08-25 15:00:00,61.16,61.22,61.13,61.16,15042.0,56.6212,56.6768,56.5935,56.6212,15042.0
2021-08-25 15:30:00,61.16,61.25,61.1,61.15,87025.0,56.6212,56.7046,56.5657,56.612,87025.0
2021-08-26 09:30:00,61.24,61.27,60.85,61.18,51485.0,56.6953,56.7231,56.3342,56.6398,51485.0
2021-08-26 10:00:00,61.19,61.21,60.86,60.97,11056.0,56.649,56.6675,56.3435,56.4453,11056.0
2021-08-26 10:30:00,60.98,60.99,60.83,60.85,9924.0,56.4546,56.4639,56.3157,56.3342,9924.0
2021-08-26 11:00:00,60.83,61.02,60.79,60.89,10733.0,56.3157,56.4916,56.2787,56.3713,10733.0
2021-08-26 11:30:00,60.89,61.02,60.89,60.99,5593.0,56.3713,56.4916,56.3713,56.4639,5593.0
2021-08-26 12:00:00,60.99,61.04,60.94,60.94,12740.0,56.4639,56.5101,56.4176,56.4176,12740.0
2021-08-26 12:30:00,60.95,60.95,60.83,60.86,8746.0,56.4268,56.4268,56.3157,56.3435,8746.0
2021-08-26 13:00:00,60.84,60.87,60.76,60.79,8573.0,56.325,56.3528,56.2509,56.2787,8573.0
2021-08-26 13:30:00,60.83,60.93,60.79,60.79,7322.0,56.3157,56.4083,56.2787,56.2787,7322.0
2021-08-26 14:00:00,60.78,60.78,60.7,60.75,10978.0,56.2694,56.2694,56.1954,56.2417,10978.0
2021-08-26 14:30:00,60.73,60.82,60.69,60.82,9157.0,56.2231,56.3065,56.1861,56.3065,9157.0
2021-08-26 15:00:00,60.81,60.87,60.74,60.82,17120.0,56.2972,56.3528,56.2324,56.3065,17120.0
2021-08-26 15:30:00,60.82,60.84,60.64,60.66,67837.0,56.3065,56.325,56.1398,56.1583,67837.0
2021-08-27 09:30:00,60.71,60.95,60.71,60.75,14291.0,56.2046,56.4268,56.2046,56.2417,14291.0
2021-08-27 10:00:00,60.7,60.92,60.65,60.91,6938.0,56.1954,56.399,56.1491,56.3898,6938.0
2021-08-27 10:30:00,60.91,60.96,60.82,60.9,7390.0,56.3898,56.4361,56.3065,56.3805,7390.0
2021-08-27 11:00:00,60.9,61.04,60.86,61.02,56221.0,56.3805,56.5101,56.3435,56.4916,56221.0
2021-08-27 11:30:00,61.07,61.07,61.0,61.04,7493.0,56.5379,56.5379,56.4731,56.5101,7493.0
2021-08-27 12:00:00,61.04,61.34,61.0,61.34,13567.0,56.5101,56.7879,56.4731,56.7879,13567.0
2021-08-27 12:30:00,61.35,61.35,61.14,61.22,97532.0,56.7971,56.7971,56.6027,56.6768,97532.0
2021-08-27 13:00:00,61.21,61.37,61.17,61.22,12406.0,56.6675,56.8157,56.6305,56.6768,12406.0
2021-08-27 13:30:00,61.2,61.24,61.19,61.22,9191.0,56.6583,56.6953,56.649,56.6768,9191.0
2021-08-27 14:00:00,61.21,61.23,61.14,61.17,15769.0,56.6675,56.686,56.6027,56.6305,15769.0
2021-08-27 14:30:00,61.19,61.23,61.09,61.15,21578.0,56.649,56.686,56.5564,56.612,21578.0
2021-08-27 15:00:00,61.14,61.29,61.14,61.22,22848.0,56.6027,56.7416,56.6027,56.6768,22848.0
2021-08-27 15:30:00,61.22,61.26,61.05,61.06,70913.0,56.6768,56.7138,56.5194,56.5287,70913.0
2021-08-30 09:30:00,61.25,61.25,60.75,61.17,39164.0,56.7046,56.7046,56.2417,56.6305,39164.0
2021-08-30 10:00:00,61.17,61.53,61.14,61.53,43978.0,56.6305,56.9638,56.6027,56.9638,43978.0
2021-08-30 10:30:00,61.6,61.63,61.37,61.38,36025.0,57.0286,57.0564,56.8157,56.8249,36025.0
2021-08-30 11:00:00,61.41,61.58,61.33,61.34,16439.0,56.8527,57.0101,56.7786,56.7879,16439.0
2021-08-30 11:30:00,61.39,61.61,61.39,61.6,47480.0,56.8342,57.0378,56.8342,57.0286,47480.0
2021-08-30 12:00:00,61.6,61.61,61.37,61.39,9284.0,57.0286,57.0378,56.8157,56.8342,9284.0
2021-08-30 12:30:00,61.37,61.39,61.27,61.37,6916.0,56.8157,56.8342,56.7231,56.8157,6916.0
2021-08-30 13:00:00,61.38,61.44,61.36,61.43,7186.0,56.8249,56.8805,56.8064,56.8712,7186.0
2021-08-30 13:30:00,61.42,61.53,61.4,61.48,8923.0,56.8619,56.9638,56.8434,56.9175,8923.0
2021-08-30 14:00:00,61.47,61.53,61.45,61.45,12269.0,56.9082,56.9638,56.8897,56.8897,12269.0
2021-08-30 14:30:00,61.45,61.45,61.23,61.26,15593.0,56.8897,56.8897,56.686,56.7138,15593.0
2021-08-30 15:00:00,61.24,61.35,61.21,61.32,28397.0,56.6953,56.7971,56.6675,56.7694,28397.0
2021-08-30 15:30:00,61.31,61.31,61.1,61.12,57816.0,56.7601,56.7601,56.5657,56.5842,57816.0
2021-08-31 09:30:00,61.17,61.66,61.12,61.48,41096.0,56.6305,57.0841,56.5842,56.9175,41096.0
2021-08-31 10:00:00,61.47,61.47,60.75,60.92,58973.0,56.9082,56.9082,56.2417,56.399,58973.0
2021-08-31 10:30:00,60.9,61.11,60.86,61.01,21826.0,56.3805,56.5749,56.3435,56.4824,21826.0
2021-08-31 11:00:00,61.02,61.15,60.92,61.13,23415.0,56.4916,56.612,56.399,56.5935,23415.0
2021-08-31 11:30:00,61.12,61.13,60.89,60.94,21251.0,56.5842,56.5935,56.3713,56.4176,21251.0
2021-08-31 12:00:00,60.93,60.98,60.91,60.95,22657.0,56.4083,56.4546,56.3898,56.4268,22657.0
2021-08-31 12:30:00,60.94,60.96,60.84,60.91,21149.0,56.4176,56.4361,56.325,56.3898,21149.0
2021-08-31 13:00:00,60.91,60.92,60.79,60.83,31990.0,56.3898,56.399,56.2787,56.3157,31990.0
2021-08-31 13:30:00,60.83,60.88,60.7,60.88,26444.0,56.3157,56.362,56.1954,56.362,26444.0
2021-08-31 14:00:00,60.88,60.99,60.71,60.73,33935.0,56.362,56.4639,56.2046,56.2231,33935.0
2021-08-31 14:30:00,60.73,60.81,60.73,60.78,33368.0,56.2231,56.2972,56.2231,56.2694,33368.0
2021-08-31 15:00:00,60.78,60.8,60.65,60.68,44871.0,56.2694,56.288,56.1491,56.1769,44871.0
2021-08-31 15:30:00,60.68,61.05,60.67,61.02,176023.0,56.1769,56.5194,56.1676,56.4916,176023.0
2021-09-01 09:30:00,60.91,61.57,60.91,61.24,85742.0,56.3898,57.0008,56.3898,56.6953,85742.0
2021-09-01 10:00:00,61.21,61.43,61.15,61.17,21059.0,56.6675,56.8712,56.612,56.6305,21059.0
2021-09-01 10:30:00,61.17,61.46,61.16,61.46,27645.0,56.6305,56.899,56.6212,56.899,27645.0
2021-09-01 11:00:00,61.48,61.57,61.4,61.56,26387.0,56.9175,57.0008,56.8434,56.9916,26387.0
2021-09-01 11:30:00,61.62,61.75,61.54,61.71,62330.0,57.0471,57.1675,56.973,57.1304,62330.0
2021-09-01 12:00:00,61.7,61.79,61.64,61.77,40134.0,57.1212,57.2045,57.0656,57.186,40134.0
2021-09-01 12:30:00,61.75,62.04,61.71,61.99,48345.0,57.1675,57.4359,57.1304,57.3896,48345.0
2021-09-01 13:00:00,62.02,62.02,61.82,61.86,12874.0,57.4174,57.4174,57.2323,57.2693,12874.0
2021-09-01 13:30:00,61.86,61.96,61.83,61.92,19166.0,57.2693,57.3619,57.2415,57.3248,19166.0
2021-09-01 14:00:00,61.91,61.95,61.77,61.83,24183.0,57.3156,57.3526,57.186,57.2415,24183.0
2021-09-01 14:30:00,61.84,61.92,61.79,61.82,15608.0,57.2508,57.3248,57.2045,57.2323,15608.0
2021-09-01 15:00:00,61.83,61.83,61.54,61.54,37281.0,57.2415,57.2415,56.973,56.973,37281.0
2021-09-01 15:30:00,61.55,61.56,61.39,61.55,145076.0,56.9823,56.9916,56.8342,56.9823,145076.0
2021-09-02 09:30:00,61.65,61.8,61.62,61.7,16737.0,57.2598,57.3991,57.232,57.3063,16737.0
2021-09-02 10:00:00,61.68,61.71,61.55,61.63,8851.0,57.2877,57.3155,57.1669,57.2412,8851.0
2021-09-02 10:30:00,61.65,61.71,61.39,61.39,11840.0,57.2598,57.3155,57.0183,57.0183,11840.0
2021-09-02 11:00:00,61.39,61.4,61.19,61.3,17950.0,57.0183,57.0276,56.8326,56.9347,17950.0
2021-09-02 11:30:00,61.21,61.4,61.18,61.4,5832.0,56.8512,57.0276,56.8233,57.0276,5832.0
2021-09-02 12:00:00,61.39,61.41,61.34,61.35,6816.0,57.0183,57.0369,56.9719,56.9812,6816.0
2021-09-02 12:30:00,61.34,61.43,61.29,61.43,6055.0,56.9719,57.0555,56.9255,57.0555,6055.0
2021-09-02 13:00:00,61.41,61.42,61.28,61.31,6096.0,57.0369,57.0462,56.9162,56.944,6096.0
2021-09-02 13:30:00,61.31,61.36,61.28,61.32,15486.0,56.944,56.9905,56.9162,56.9533,15486.0
2021-09-02 14:00:00,61.3,61.37,61.23,61.25,14939.0,56.9347,56.9998,56.8697,56.8883,14939.0
2021-09-02 14:30:00,61.25,61.36,61.24,61.35,10872.0,56.8883,56.9905,56.879,56.9812,10872.0
2021-09-02 15:00:00,61.35,61.43,61.34,61.41,9221.0,56.9812,57.0555,56.9719,57.0369,9221.0
2021-09-02 15:30:00,61.43,61.73,61.38,61.71,83523.0,57.0555,57.3341,57.009,57.3155,83523.0
2021-09-03 09:30:00,61.72,61.72,61.38,61.5,17517.0,57.3248,57.3248,57.009,57.1205,17517.0
2021-09-03 10:00:00,61.51,61.61,61.35,61.6,9290.0,57.1298,57.2227,56.9812,57.2134,9290.0
2021-09-03 10:30:00,61.57,61.69,61.41,61.44,11728.0,57.1855,57.297,57.0369,57.0648,11728.0
2021-09-03 11:00:00,61.4,61.44,61.33,61.43,9284.0,57.0276,57.0648,56.9626,57.0555,9284.0
2021-09-03 11:30:00,61.52,61.58,61.38,61.43,20131.0,57.1391,57.1948,57.009,57.0555,20131.0
2021-09-03 12:00:00,61.43,61.51,61.38,61.5,12683.0,57.0555,57.1298,57.009,57.1205,12683.0
2021-09-03 12:30:00,61.5,61.52,61.38,61.51,12296.0,57.1205,57.1391,57.009,57.1298,12296.0
2021-09-03 13:00:00,61.5,61.64,61.47,61.63,12841.0,57.1205,57.2505,57.0926,57.2412,12841.0
2021-09-03 13:30:00,61.63,61.66,61.5,61.5,12022.0,57.2412,57.2691,57.1205,57.1205,12022.0
2021-09-03 14:00:00,61.5,61.58,61.5,61.53,10949.0,57.1205,57.1948,57.1205,57.1484,10949.0
2021-09-03 14:30:00,61.53,61.57,61.47,61.5,16056.0,57.1484,57.1855,57.0926,57.1205,16056.0
2021-09-03 15:00:00,61.53,61.54,61.33,61.34,21780.0,57.1484,57.1577,56.9626,56.9719,21780.0
2021-09-03 15:30:00,61.33,61.45,61.2,61.21,86467.0,56.9626,57.0741,56.8419,56.8512,86467.0
2021-09-07 09:30:00,60.97,61.0,60.27,60.36,27497.0,56.6282,56.6561,55.9781,56.0617,27497.0
2021-09-07 10:00:00,60.33,60.56,60.13,60.51,25194.0,56.0338,56.2474,55.8481,56.201,25194.0
2021-09-07 10:30:00,60.49,60.5,60.26,60.35,22935.0,56.1824,56.1917,55.9688,56.0524,22935.0
2021-09-07 11:00:00,60.34,60.44,60.27,60.35,18537.0,56.0431,56.136,55.9781,56.0524,18537.0
2021-09-07 11:30:00,60.38,60.41,60.13,60.14,7616.0,56.0803,56.1081,55.8481,55.8573,7616.0
2021-09-07 12:00:00,60.13,60.29,60.07,60.08,19852.0,55.8481,55.9967,55.7923,55.8016,19852.0
2021-09-07 12:30:00,60.08,60.12,59.94,60.07,16441.0,55.8016,55.8388,55.6716,55.7923,16441.0
2021-09-07 13:00:00,60.12,60.27,60.08,60.1,8920.0,55.8388,55.9781,55.8016,55.8202,8920.0
2021-09-07 13:30:00,60.11,60.19,60.11,60.17,10138.0,55.8295,55.9038,55.8295,55.8852,10138.0
2021-09-07 14:00:00,60.15,60.2,59.88,59.95,14798.0,55.8666,55.9131,55.6159,55.6809,14798.0
2021-09-07 14:30:00,59.94,60.01,59.87,59.93,16078.0,55.6716,55.7366,55.6066,55.6623,16078.0
2021-09-07 15:00:00,59.93,60.05,59.92,59.98,14425.0,55.6623,55.7738,55.653,55.7087,14425.0
2021-09-07 15:30:00,59.97,59.97,59.67,59.76,90866.0,55.6995,55.6995,55.4208,55.5044,90866.0
2021-09-08 09:30:00,59.45,59.69,59.2,59.39,29734.0,55.2165,55.4394,54.9843,55.1608,29734.0
2021-09-08 10:00:00,59.41,59.63,59.4,59.58,19808.0,55.1793,55.3837,55.17,55.3372,19808.0
2021-09-08 10:30:00,59.56,59.69,59.3,59.69,15314.0,55.3187,55.4394,55.0772,55.4394,15314.0
2021-09-08 11:00:00,59.67,59.81,59.63,59.73,15245.0,55.4208,55.5508,55.3837,55.4765,15245.0
2021-09-08 11:30:00,59.73,59.81,59.69,59.69,9493.0,55.4765,55.5508,55.4394,55.4394,9493.0
2021-09-08 12:00:00,59.71,59.76,59.69,59.73,10714.0,55.458,55.5044,55.4394,55.4765,10714.0
2021-09-08 12:30:00,59.72,59.72,59.64,59.68,10605.0,55.4673,55.4673,55.393,55.4301,10605.0
2021-09-08 13:00:00,59.69,59.72,59.59,59.65,11495.0,55.4394,55.4673,55.3465,55.4022,11495.0
2021-09-08 13:30:00,59.66,59.66,59.52,59.53,10733.0,55.4115,55.4115,55.2815,55.2908,10733.0
2021-09-08 14:00:00,59.53,59.66,59.53,59.6,15530.0,55.2908,55.4115,55.2908,55.3558,15530.0
2021-09-08 14:30:00,59.59,59.77,59.59,59.64,13383.0,55.3465,55.5137,55.3465,55.393,13383.0
2021-09-08 15:00:00,59.66,59.72,59.61,59.65,18302.0,55.4115,55.4673,55.3651,55.4022,18302.0
2021-09-08 15:30:00,59.64,59.71,59.51,59.52,77935.0,55.393,55.458,55.2722,55.2815,77935.0
2021-09-09 09:30:00,59.47,59.64,58.73,58.85,22746.0,55.2351,55.393,54.5478,54.6592,22746.0
2021-09-09 10:00:00,58.86,59.06,58.76,58.83,15685.0,54.6685,54.8543,54.5756,54.6406,15685.0
2021-09-09 10:30:00,58.86,58.93,58.72,58.79,16716.0,54.6685,54.7335,54.5385,54.6035,16716.0
2021-09-09 11:00:00,58.8,58.85,58.59,58.61,27203.0,54.6128,54.6592,54.4177,54.4363,27203.0
2021-09-09 11:30:00,58.62,58.7,58.57,58.63,20185.0,54.4456,54.5199,54.3992,54.4549,20185.0
2021-09-09 12:00:00,58.65,58.66,58.25,58.4,31343.0,54.4735,54.4827,54.1019,54.2413,31343.0
2021-09-09 12:30:00,58.38,58.62,58.37,58.45,34131.0,54.2227,54.4456,54.2134,54.2877,34131.0
2021-09-09 13:00:00,58.45,58.58,58.38,58.42,22376.0,54.2877,54.4084,54.2227,54.2598,22376.0
2021-09-09 13:30:00,58.42,58.51,58.24,58.39,44873.0,54.2598,54.3434,54.0927,54.232,44873.0
2021-09-09 14:00:00,58.41,58.41,58.28,58.34,26929.0,54.2505,54.2505,54.1298,54.1855,26929.0
2021-09-09 14:30:00,58.36,58.4,58.29,58.38,31023.0,54.2041,54.2413,54.1391,54.2227,31023.0
2021-09-09 15:00:00,58.38,58.38,58.27,58.27,33572.0,54.2227,54.2227,54.1205,54.1205,33572.0
2021-09-09 15:30:00,58.26,58.43,58.12,58.19,114612.0,54.1112,54.2691,53.9812,54.0462,114612.0
2021-09-10 09:30:00,58.4,58.6,58.09,58.52,33040.0,54.2413,54.427,53.9533,54.3527,33040.0
2021-09-10 10:00:00,58.53,58.72,58.43,58.53,32681.0,54.362,54.5385,54.2691,54.362,32681.0
2021-09-10 10:30:00,58.5,58.52,58.23,58.3,21976.0,54.3341,54.3527,54.0834,54.1484,21976.0
2021-09-10 11:00:00,58.33,58.47,58.28,58.45,24202.0,54.1762,54.3063,54.1298,54.2877,24202.0
2021-09-10 11:30:00,58.51,58.64,58.49,58.54,19579.0,54.3434,54.4642,54.3248,54.3713,19579.0
2021-09-10 12:00:00,58.54,58.61,58.47,58.6,19129.0,54.3713,54.4363,54.3063,54.427,19129.0
2021-09-10 12:30:00,58.6,58.67,58.53,58.53,19712.0,54.427,54.492,54.362,54.362,19712.0
2021-09-10 13:00:00,58.53,58.54,58.31,58.31,21939.0,54.362,54.3713,54.1577,54.1577,21939.0
2021-09-10 13:30:00,58.32,58.4,58.28,58.37,26437.0,54.167,54.2413,54.1298,54.2134,26437.0
2021-09-10 14:00:00,58.38,58.42,58.33,58.38,20753.0,54.2227,54.2598,54.1762,54.2227,20753.0
2021-09-10 14:30:00,58.38,58.45,58.37,58.42,15326.0,54.2227,54.2877,54.2134,54.2598,15326.0
2021-09-10 15:00:00,58.42,58.42,58.28,58.39,31509.0,54.2598,54.2598,54.1298,54.232,31509.0
2021-09-10 15:30:00,58.39,58.39,57.99,58.08,137779.0,54.232,54.232,53.8605,53.944,137779.0
2021-09-13 09:30:00,58.44,58.5,58.12,58.5,20140.0,54.2784,54.3341,53.9812,54.3341,20140.0
2021-09-13 10:00:00,58.49,58.49,58.13,58.18,15029.0,54.3248,54.3248,53.9905,54.0369,15029.0
2021-09-13 10:30:00,58.19,58.6,58.15,58.39,17429.0,54.0462,54.427,54.0091,54.232,17429.0
2021-09-13 11:00:00,58.37,58.4,57.92,58.01,12803.0,54.2134,54.2413,53.7954,53.879,12803.0
2021-09-13 11:30:00,58.01,58.12,57.91,57.93,20561.0,53.879,53.9812,53.7862,53.8047,20561.0
2021-09-13 12:00:00,57.94,57.94,57.66,57.72,12948.0,53.814,53.814,53.554,53.6097,12948.0
2021-09-13 12:30:00,57.69,57.71,57.56,57.6,14279.0,53.5818,53.6004,53.4611,53.4982,14279.0
2021-09-13 13:00:00,57.61,57.76,57.6,57.72,12425.0,53.5075,53.6468,53.4982,53.6097,12425.0
2021-09-13 13:30:00,57.75,57.79,57.6,57.75,24771.0,53.6375,53.6747,53.4982,53.6375,24771.0
2021-09-13 14:00:00,57.77,58.07,57.74,57.75,28205.0,53.6561,53.9348,53.6283,53.6375,28205.0
2021-09-13 14:30:00,57.77,57.78,57.61,57.63,21058.0,53.6561,53.6654,53.5075,53.5261,21058.0
2021-09-13 15:00:00,57.64,57.84,57.54,57.81,30244.0,53.5354,53.7211,53.4425,53.6933,30244.0
2021-09-13 15:30:00,57.81,57.91,57.71,57.8,88882.0,53.6933,53.7862,53.6004,53.684,88882.0
2021-09-14 09:30:00,58.16,58.22,57.85,57.98,23823.0,54.0183,54.0741,53.7304,53.8512,23823.0
2021-09-14 10:00:00,57.9,58.06,57.85,58.04,29018.0,53.7769,53.9255,53.7304,53.9069,29018.0
2021-09-14 10:30:00,58.06,58.42,58.02,58.4,26978.0,53.9255,54.2598,53.8883,54.2413,26978.0
2021-09-14 11:00:00,58.41,58.47,58.23,58.47,20862.0,54.2505,54.3063,54.0834,54.3063,20862.0
2021-09-14 11:30:00,58.44,58.48,58.33,58.37,17405.0,54.2784,54.3156,54.1762,54.2134,17405.0
2021-09-14 12:00:00,58.4,58.81,58.39,58.65,29820.0,54.2413,54.6221,54.232,54.4735,29820.0
2021-09-14 12:30:00,58.64,58.75,58.57,58.63,20703.0,54.4642,54.5663,54.3992,54.4549,20703.0
2021-09-14 13:00:00,58.6,58.7,58.53,58.66,26842.0,54.427,54.5199,54.362,54.4827,26842.0
2021-09-14 13:30:00,58.66,58.93,58.6,58.86,43988.0,54.4827,54.7335,54.427,54.6685,43988.0
2021-09-14 14:00:00,58.87,58.87,58.37,58.37,31432.0,54.6778,54.6778,54.2134,54.2134,31432.0
2021-09-14 14:30:00,58.34,58.35,58.1,58.12,22699.0,54.1855,54.1948,53.9626,53.9812,22699.0
2021-09-14 15:00:00,58.12,58.17,57.99,58.02,53354.0,53.9812,54.0276,53.8605,53.8883,53354.0
2021-09-14 15:30:00,58.04,58.17,57.99,58.17,112116.0,53.9069,54.0276,53.8605,54.0276,112116.0
2021-09-15 09:30:00,58.27,58.34,58.07,58.34,20364.0,54.1205,54.1855,53.9348,54.1855,20364.0
2021-09-15 10:00:00,58.33,58.4,58.18,58.28,40946.0,54.1762,54.2413,54.0369,54.1298,40946.0
2021-09-15 10:30:00,58.3,58.43,58.17,58.2,22583.0,54.1484,54.2691,54.0276,54.0555,22583.0
2021-09-15 11:00:00,58.2,58.32,58.18,58.3,16606.0,54.0555,54.167,54.0369,54.1484,16606.0
2021-09-15 11:30:00,58.29,58.57,58.18,58.24,58003.0,54.1391,54.3992,54.0369,54.0927,58003.0
2021-09-15 12:00:00,58.22,58.37,58.19,58.37,16651.0,54.0741,54.2134,54.0462,54.2134,16651.0
2021-09-15 12:30:00,58.35,58.39,58.25,58.29,15701.0,54.1948,54.232,54.1019,54.1391,15701.0
2021-09-15 13:00:00,58.31,58.52,58.29,58.51,15986.0,54.1577,54.3527,54.1391,54.3434,15986.0
2021-09-15 13:30:00,58.52,58.58,58.45,58.47,28533.0,54.3527,54.4084,54.2877,54.3063,28533.0
2021-09-15 14:00:00,58.43,58.43,58.19,58.2,18984.0,54.2691,54.2691,54.0462,54.0555,18984.0
2021-09-15 14:30:00,58.22,58.23,58.12,58.12,29365.0,54.0741,54.0834,53.9812,53.9812,29365.0
2021-09-15 15:00:00,58.12,58.27,58.08,58.26,20285.0,53.9812,54.1205,53.944,54.1112,20285.0
2021-09-15 15:30:00,58.27,58.39,58.18,58.26,93318.0,54.1205,54.232,54.0369,54.1112,93318.0
2021-09-16 09:30:00,58.22,58.52,57.98,58.34,49227.0,54.0741,54.3527,53.8512,54.1855,49227.0
2021-09-16 10:00:00,58.33,58.33,57.99,58.12,24219.0,54.1762,54.1762,53.8605,53.9812,24219.0
2021-09-16 10:30:00,58.14,58.28,57.96,58.07,43279.0,53.9998,54.1298,53.8326,53.9348,43279.0
2021-09-16 11:00:00,58.07,58.32,58.07,58.31,27042.0,53.9348,54.167,53.9348,54.1577,27042.0
2021-09-16 11:30:00,58.3,58.36,58.2,58.25,26980.0,54.1484,54.2041,54.0555,54.1019,26980.0
2021-09-16 12:00:00,58.23,58.35,58.18,58.33,24772.0,54.0834,54.1948,54.0369,54.1762,24772.0
2021-09-16 12:30:00,58.34,58.44,58.19,58.2,32057.0,54.1855,54.2784,54.0462,54.0555,32057.0
2021-09-16 13:00:00,58.19,58.19,57.96,58.0,38255.0,54.0462,54.0462,53.8326,53.8697,38255.0
2021-09-16 13:30:00,58.0,58.12,57.89,58.1,32786.0,53.8697,53.9812,53.7676,53.9626,32786.0
2021-09-16 14:00:00,58.11,58.14,57.99,58.0,72793.0,53.9719,53.9998,53.8605,53.8697,72793.0
2021-09-16 14:30:00,57.99,58.05,57.94,58.01,42265.0,53.8605,53.9162,53.814,53.879,42265.0
2021-09-16 15:00:00,58.03,58.04,57.9,57.93,34774.0,53.8976,53.9069,53.7769,53.8047,34774.0
2021-09-16 15:30:00,57.92,58.05,57.76,57.87,100544.0,53.7954,53.9162,53.6468,53.749,100544.0
2021-09-17 09:30:00,57.57,57.91,57.05,57.1,152978.0,53.4704,53.7862,52.9874,53.0338,152978.0
2021-09-17 10:00:00,57.06,57.18,56.62,56.64,26976.0,52.9967,53.1081,52.588,52.6066,26976.0
2021-09-17 10:30:00,56.62,56.64,56.35,56.48,43081.0,52.588,52.6066,52.3372,52.458,43081.0
2021-09-17 11:00:00,56.47,56.69,56.45,56.55,28172.0,52.4487,52.653,52.4301,52.523,28172.0
2021-09-17 11:30:00,56.54,56.59,56.37,56.59,35705.0,52.5137,52.5602,52.3558,52.5602,35705.0
2021-09-17 12:00:00,56.62,56.65,56.27,56.55,96799.0,52.588,52.6159,52.2629,52.523,96799.0
2021-09-17 12:30:00,56.58,56.6,56.47,56.5,37554.0,52.5509,52.5694,52.4487,52.4766,37554.0
2021-09-17 13:00:00,56.48,56.48,56.33,56.43,33251.0,52.458,52.458,52.3187,52.4115,33251.0
2021-09-17 13:30:00,56.43,56.47,56.14,56.19,54310.0,52.4115,52.4487,52.1422,52.1886,54310.0
2021-09-17 14:00:00,56.17,56.26,56.1,56.19,50120.0,52.1701,52.2536,52.105,52.1886,50120.0
2021-09-17 14:30:00,56.17,56.28,56.13,56.16,42447.0,52.1701,52.2722,52.1329,52.1608,42447.0
2021-09-17 15:00:00,56.18,56.26,56.14,56.23,72110.0,52.1793,52.2536,52.1422,52.2258,72110.0
2021-09-17 15:30:00,56.23,56.59,56.05,56.28,193598.0,52.2258,52.5602,52.0586,52.2722,193598.0
2021-09-20 09:30:00,55.47,56.35,55.3,56.23,56168.0,51.5199,52.3372,51.362,52.2258,56168.0
2021-09-20 10:00:00,56.24,56.32,55.89,56.1,24346.0,52.2351,52.3094,51.91,52.105,24346.0
2021-09-20 10:30:00,56.11,56.55,56.07,56.41,46503.0,52.1143,52.523,52.0772,52.393,46503.0
2021-09-20 11:00:00,56.39,56.42,56.2,56.28,43059.0,52.3744,52.4023,52.1979,52.2722,43059.0
2021-09-20 11:30:00,56.27,56.27,55.87,55.87,30407.0,52.2629,52.2629,51.8914,51.8914,30407.0
2021-09-20 12:00:00,55.92,55.92,55.59,55.76,34024.0,51.9379,51.9379,51.6314,51.7893,34024.0
2021-09-20 12:30:00,55.74,55.77,55.52,55.52,20710.0,51.7707,51.7985,51.5663,51.5663,20710.0
2021-09-20 13:00:00,55.53,55.66,55.48,55.65,24976.0,51.5756,51.6964,51.5292,51.6871,24976.0
2021-09-20 13:30:00,55.64,55.68,55.56,55.67,19842.0,51.6778,51.715,51.6035,51.7057,19842.0
2021-09-20 14:00:00,55.68,55.74,55.57,55.63,26131.0,51.715,51.7707,51.6128,51.6685,26131.0
2021-09-20 14:30:00,55.64,55.66,55.42,55.62,24073.0,51.6778,51.6964,51.4735,51.6592,24073.0
2021-09-20 15:00:00,55.65,55.83,55.52,55.83,42195.0,51.6871,51.8543,51.5663,51.8543,42195.0
2021-09-20 15:30:00,55.83,56.23,55.82,56.18,95071.0,51.8543,52.2258,51.845,52.1793,95071.0
2021-09-21 09:30:00,56.5,56.59,56.05,56.1,26341.0,52.4766,52.5602,52.0586,52.105,26341.0
2021-09-21 10:00:00,56.14,56.43,56.14,56.36,22443.0,52.1422,52.4115,52.1422,52.3465,22443.0
2021-09-21 10:30:00,56.33,56.4,55.87,55.89,28613.0,52.3187,52.3837,51.8914,51.91,28613.0
2021-09-21 11:00:00,55.87,55.99,55.76,55.77,18455.0,51.8914,52.0029,51.7893,51.7985,18455.0
2021-09-21 11:30:00,55.8,55.96,55.79,55.84,16941.0,51.8264,51.975,51.8171,51.8636,16941.0
2021-09-21 12:00:00,55.84,56.09,55.84,56.02,20049.0,51.8636,52.0958,51.8636,52.0307,20049.0
2021-09-21 12:30:00,56.03,56.19,56.03,56.12,18047.0,52.04,52.1886,52.04,52.1236,18047.0
2021-09-21 13:00:00,56.11,56.19,55.95,55.95,17567.0,52.1143,52.1886,51.9657,51.9657,17567.0
2021-09-21 13:30:00,55.96,56.0,55.86,55.87,19901.0,51.975,52.0122,51.8821,51.8914,19901.0
2021-09-21 14:00:00,55.91,56.01,55.82,55.82,24424.0,51.9286,52.0215,51.845,51.845,24424.0
2021-09-21 14:30:00,55.83,56.0,55.83,55.94,22788.0,51.8543,52.0122,51.8543,51.9564,22788.0
2021-09-21 15:00:00,55.95,56.06,55.92,56.05,31079.0,51.9657,52.0679,51.9379,52.0586,31079.0
2021-09-21 15:30:00,56.05,56.15,55.86,55.86,109352.0,52.0586,52.1515,51.8821,51.8821,109352.0
2021-09-22 09:30:00,56.26,56.29,55.84,56.13,33903.0,52.2536,52.2815,51.8636,52.1329,33903.0
2021-09-22 10:00:00,56.2,56.37,56.17,56.31,8294.0,52.1979,52.3558,52.1701,52.3001,8294.0
2021-09-22 10:30:00,56.28,56.35,56.15,56.28,10169.0,52.2722,52.3372,52.1515,52.2722,10169.0
2021-09-22 11:00:00,56.29,56.41,56.24,56.41,11237.0,52.2815,52.393,52.2351,52.393,11237.0
2021-09-22 11:30:00,56.43,56.53,56.34,56.42,12984.0,52.4115,52.5044,52.328,52.4023,12984.0
2021-09-22 12:00:00,56.41,56.51,56.36,56.44,10339.0,52.393,52.4858,52.3465,52.4208,10339.0
2021-09-22 12:30:00,56.44,56.48,56.37,56.38,13747.0,52.4208,52.458,52.3558,52.3651,13747.0
2021-09-22 13:00:00,56.37,56.5,56.34,56.48,15778.0,52.3558,52.4766,52.328,52.458,15778.0
2021-09-22 13:30:00,56.49,56.64,56.48,56.58,22547.0,52.4673,52.6066,52.458,52.5509,22547.0
2021-09-22 14:00:00,56.57,56.83,56.48,56.65,30191.0,52.5416,52.7831,52.458,52.6159,30191.0
2021-09-22 14:30:00,56.7,56.85,56.48,56.6,43231.0,52.6623,52.8016,52.458,52.5694,43231.0
2021-09-22 15:00:00,56.57,56.81,56.54,56.64,27259.0,52.5416,52.7645,52.5137,52.6066,27259.0
2021-09-22 15:30:00,56.63,56.71,56.34,56.36,78046.0,52.5973,52.6716,52.328,52.3465,78046.0
2021-09-23 09:30:00,56.71,57.09,56.63,57.02,11722.0,52.6716,53.0245,52.5973,52.9595,11722.0
2021-09-23 10:00:00,57.07,57.5,57.07,57.46,29463.0,53.006,53.4053,53.006,53.3682,29463.0
2021-09-23 10:30:00,57.47,57.61,57.32,57.48,28834.0,53.3775,53.5075,53.2382,53.3868,28834.0
2021-09-23 11:00:00,57.46,57.51,57.35,57.43,18456.0,53.3682,53.4146,53.266,53.3403,18456.0
2021-09-23 11:30:00,57.46,57.59,57.43,57.53,26760.0,53.3682,53.4889,53.3403,53.4332,26760.0
2021-09-23 12:00:00,57.5,57.6,57.5,57.54,15577.0,53.4053,53.4982,53.4053,53.4425,15577.0
2021-09-23 12:30:00,57.56,57.64,57.53,57.61,19499.0,53.4611,53.5354,53.4332,53.5075,19499.0
2021-09-23 13:00:00,57.62,57.73,57.61,57.61,20492.0,53.5168,53.619,53.5075,53.5075,20492.0
2021-09-23 13:30:00,57.62,57.76,57.58,57.72,28434.0,53.5168,53.6468,53.4797,53.6097,28434.0
2021-09-23 14:00:00,57.72,57.72,57.56,57.62,28034.0,53.6097,53.6097,53.4611,53.5168,28034.0
2021-09-23 14:30:00,57.62,57.63,57.44,57.48,25438.0,53.5168,53.5261,53.3496,53.3868,25438.0
2021-09-23 15:00:00,57.48,57.49,57.25,57.3,42373.0,53.3868,53.3961,53.1732,53.2196,42373.0
2021-09-23 15:30:00,57.29,57.29,57.04,57.12,122473.0,53.2103,53.2103,52.9781,53.0524,122473.0
2021-09-24 09:30:00,56.92,57.41,56.92,57.35,17298.0,52.8667,53.3218,52.8667,53.266,17298.0
2021-09-24 10:00:00,57.37,57.49,57.31,57.33,13657.0,53.2846,53.3961,53.2289,53.2475,13657.0
2021-09-24 10:30:00,57.31,57.36,57.16,57.31,14760.0,53.2289,53.2753,53.0896,53.2289,14760.0
2021-09-24 11:00:00,57.3,57.57,57.3,57.5,13145.0,53.2196,53.4704,53.2196,53.4053,13145.0
2021-09-24 11:30:00,57.5,57.68,57.47,57.62,12494.0,53.4053,53.5725,53.3775,53.5168,12494.0
2021-09-24 12:00:00,57.61,57.62,57.53,57.57,17163.0,53.5075,53.5168,53.4332,53.4704,17163.0
2021-09-24 12:30:00,57.57,57.66,57.52,57.54,7847.0,53.4704,53.554,53.4239,53.4425,7847.0
2021-09-24 13:00:00,57.53,57.61,57.44,57.49,34742.0,53.4332,53.5075,53.3496,53.3961,34742.0
2021-09-24 13:30:00,57.5,57.68,57.47,57.65,26024.0,53.4053,53.5725,53.3775,53.5447,26024.0
2021-09-24 14:00:00,57.63,57.67,57.57,57.67,11060.0,53.5261,53.5632,53.4704,53.5632,11060.0
2021-09-24 14:30:00,57.68,57.68,57.57,57.62,31452.0,53.5725,53.5725,53.4704,53.5168,31452.0
2021-09-24 15:00:00,57.62,57.62,57.41,57.42,27539.0,53.5168,53.5168,53.3218,53.331,27539.0
2021-09-24 15:30:00,57.42,57.53,57.28,57.3,99097.0,53.331,53.4332,53.201,53.2196,99097.0
2021-09-27 09:30:00,57.3,57.63,57.17,57.56,45683.0,53.2196,53.5261,53.0988,53.4611,45683.0
2021-09-27 10:00:00,57.49,58.01,57.49,57.78,37850.0,53.3961,53.879,53.3961,53.6654,37850.0
2021-09-27 10:30:00,57.83,57.97,57.74,57.87,31035.0,53.7118,53.8419,53.6283,53.749,31035.0
2021-09-27 11:00:00,57.88,57.96,57.68,57.77,31807.0,53.7583,53.8326,53.5725,53.6561,31807.0
2021-09-27 11:30:00,57.81,57.88,57.77,57.85,25670.0,53.6933,53.7583,53.6561,53.7304,25670.0
2021-09-27 12:00:00,57.86,57.91,57.59,57.74,33144.0,53.7397,53.7862,53.4889,53.6283,33144.0
2021-09-27 12:30:00,57.75,57.76,57.6,57.71,30503.0,53.6375,53.6468,53.4982,53.6004,30503.0
2021-09-27 13:00:00,57.7,57.82,57.65,57.73,24456.0,53.5911,53.7026,53.5447,53.619,24456.0
2021-09-27 13:30:00,57.72,57.84,57.63,57.81,28496.0,53.6097,53.7211,53.5261,53.6933,28496.0
2021-09-27 14:00:00,57.82,57.82,57.66,57.66,25370.0,53.7026,53.7026,53.554,53.554,25370.0
2021-09-27 14:30:00,57.67,57.76,57.57,57.58,41115.0,53.5632,53.6468,53.4704,53.4797,41115.0
2021-09-27 15:00:00,57.56,57.61,57.35,57.37,48195.0,53.4611,53.5075,53.266,53.2846,48195.0
2021-09-27 15:30:00,57.37,57.4,57.14,57.38,195446.0,53.2846,53.3125,53.071,53.2939,195446.0
2021-09-28 09:30:00,57.44,57.53,56.5,56.55,50662.0,53.3496,53.4332,52.4766,52.523,50662.0
2021-09-28 10:00:00,56.56,56.68,56.25,56.6,49515.0,52.5323,52.6437,52.2444,52.5694,49515.0
2021-09-28 10:30:00,56.66,57.17,56.62,56.96,26185.0,52.6252,53.0988,52.588,52.9038,26185.0
2021-09-28 11:00:00,57.01,57.1,56.87,57.06,27290.0,52.9502,53.0338,52.8202,52.9967,27290.0
2021-09-28 11:30:00,57.06,57.15,56.91,56.93,23539.0,52.9967,53.0803,52.8574,52.8759,23539.0
2021-09-28 12:00:00,56.93,56.93,56.76,56.78,29044.0,52.8759,52.8759,52.718,52.7366,29044.0
2021-09-28 12:30:00,56.76,56.79,56.61,56.73,20233.0,52.718,52.7459,52.5787,52.6902,20233.0
2021-09-28 13:00:00,56.73,56.94,56.65,56.83,24762.0,52.6902,52.8852,52.6159,52.7831,24762.0
2021-09-28 13:30:00,56.85,56.89,56.73,56.74,26331.0,52.8016,52.8388,52.6902,52.6995,26331.0
2021-09-28 14:00:00,56.73,56.87,56.64,56.87,33469.0,52.6902,52.8202,52.6066,52.8202,33469.0
2021-09-28 14:30:00,56.86,56.95,56.7,56.93,27419.0,52.8109,52.8945,52.6623,52.8759,27419.0
2021-09-28 15:00:00,56.91,57.0,56.74,56.75,25502.0,52.8574,52.941,52.6995,52.7088,25502.0
2021-09-28 15:30:00,56.72,56.88,56.34,56.39,161819.0,52.6809,52.8295,52.328,52.3744,161819.0
2021-09-29 09:30:00,56.43,56.76,56.34,56.49,43149.0,52.4115,52.718,52.328,52.4673,43149.0
2021-09-29 10:00:00,56.48,56.63,56.11,56.11,60245.0,52.458,52.5973,52.1143,52.1143,60245.0
2021-09-29 10:30:00,56.12,56.12,55.61,55.91,111148.0,52.1236,52.1236,51.6499,51.9286,111148.0
2021-09-29 11:00:00,55.88,56.07,55.71,56.0,83135.0,51.9007,52.0772,51.7428,52.0122,83135.0
2021-09-29 11:30:00,55.99,56.46,55.93,56.42,36334.0,52.0029,52.4394,51.9471,52.4023,36334.0
2021-09-29 12:00:00,56.41,56.44,56.26,56.28,29623.0,52.393,52.4208,52.2536,52.2722,29623.0
2021-09-29 12:30:00,56.3,56.35,56.2,56.3,72003.0,52.2908,52.3372,52.1979,52.2908,72003.0
2021-09-29 13:00:00,56.3,56.36,56.04,56.07,56086.0,52.2908,52.3465,52.0493,52.0772,56086.0
2021-09-29 13:30:00,56.04,56.05,55.9,55.96,40227.0,52.0493,52.0586,51.9193,51.975,40227.0
2021-09-29 14:00:00,55.97,56.15,55.93,56.13,41791.0,51.9843,52.1515,51.9471,52.1329,41791.0
2021-09-29 14:30:00,56.13,56.17,56.02,56.04,28768.0,52.1329,52.1701,52.0307,52.0493,28768.0
2021-09-29 15:00:00,56.04,56.08,55.83,55.89,46014.0,52.0493,52.0865,51.8543,51.91,46014.0
2021-09-29 15:30:00,55.89,55.89,55.73,55.87,156087.0,51.91,51.91,51.7614,51.8914,156087.0
2021-09-30 09:30:00,56.16,56.25,55.94,56.0,25598.0,52.1608,52.2444,51.9564,52.0122,25598.0
2021-09-30 10:00:00,55.95,55.98,55.72,55.86,24293.0,51.9657,51.9936,51.7521,51.8821,24293.0
2021-09-30 10:30:00,55.88,56.01,55.68,55.84,23618.0,51.9007,52.0215,51.715,51.8636,23618.0
2021-09-30 11:00:00,55.81,55.93,55.72,55.82,35133.0,51.8357,51.9471,51.7521,51.845,35133.0
2021-09-30 11:30:00,55.81,55.81,55.45,55.45,29641.0,51.8357,51.8357,51.5013,51.5013,29641.0
2021-09-30 12:00:00,55.48,55.49,55.12,55.15,28757.0,51.5292,51.5385,51.1948,51.2227,28757.0
2021-09-30 12:30:00,55.13,55.32,55.04,55.22,52308.0,51.2041,51.3806,51.1205,51.2877,52308.0
2021-09-30 13:00:00,55.2,55.36,55.17,55.21,22212.0,51.2691,51.4177,51.2413,51.2784,22212.0
2021-09-30 13:30:00,55.2,55.3,55.05,55.23,38217.0,51.2691,51.362,51.1298,51.297,38217.0
2021-09-30 14:00:00,55.24,55.53,55.19,55.27,59226.0,51.3063,51.5756,51.2598,51.3341,59226.0
2021-09-30 14:30:00,55.28,55.45,55.27,55.27,28086.0,51.3434,51.5013,51.3341,51.3341,28086.0
2021-09-30 15:00:00,55.27,55.45,55.25,55.27,40774.0,51.3341,51.5013,51.3156,51.3341,40774.0
2021-09-30 15:30:00,55.26,55.34,54.79,54.79,236632.0,51.3249,51.3992,50.8883,50.8883,236632.0
2021-10-01 09:30:00,54.85,55.52,54.85,55.23,86476.0,50.9441,51.5663,50.9441,51.297,86476.0
2021-10-01 10:00:00,55.18,55.34,54.85,54.92,41364.0,51.2506,51.3992,50.9441,51.0091,41364.0
2021-10-01 10:30:00,54.92,54.94,54.51,54.74,38231.0,51.0091,51.0276,50.6283,50.8419,38231.0
2021-10-01 11:00:00,54.74,54.84,54.56,54.75,46095.0,50.8419,50.9348,50.6747,50.8512,46095.0
2021-10-01 11:30:00,54.77,55.18,54.76,55.0,28516.0,50.8698,51.2506,50.8605,51.0834,28516.0
2021-10-01 12:00:00,55.0,55.2,54.93,55.12,48011.0,51.0834,51.2691,51.0184,51.1948,48011.0
2021-10-01 12:30:00,55.13,55.16,55.01,55.1,24706.0,51.2041,51.232,51.0927,51.1763,24706.0
2021-10-01 13:00:00,55.11,55.34,55.06,55.34,31663.0,51.1855,51.3992,51.1391,51.3992,31663.0
2021-10-01 13:30:00,55.31,55.6,55.3,55.55,43733.0,51.3713,51.6406,51.362,51.5942,43733.0
2021-10-01 14:00:00,55.56,55.62,55.53,55.61,30822.0,51.6035,51.6592,51.5756,51.6499,30822.0
2021-10-01 14:30:00,55.62,55.64,55.52,55.63,52896.0,51.6592,51.6778,51.5663,51.6685,52896.0
2021-10-01 15:00:00,55.64,55.83,55.63,55.7,56599.0,51.6778,51.8543,51.6685,51.7335,56599.0
2021-10-01 15:30:00,55.69,55.69,55.14,55.21,256875.0,51.7242,51.7242,51.2134,51.2784,256875.0
2021-10-04 09:30:00,55.19,56.31,55.19,56.31,36123.0,51.2598,52.3001,51.2598,52.3001,36123.0
2021-10-04 10:00:00,56.3,56.55,56.11,56.18,49763.0,52.2908,52.523,52.1143,52.1793,49763.0
2021-10-04 10:30:00,56.14,56.19,55.62,55.71,39895.0,52.1422,52.1886,51.6592,51.7428,39895.0
2021-10-04 11:00:00,55.7,55.9,55.66,55.9,36305.0,51.7335,51.9193,51.6964,51.9193,36305.0
2021-10-04 11:30:00,55.93,56.27,55.77,56.19,38703.0,51.9471,52.2629,51.7985,52.1886,38703.0
2021-10-04 12:00:00,56.2,56.28,56.15,56.2,29647.0,52.1979,52.2722,52.1515,52.1979,29647.0
2021-10-04 12:30:00,56.2,56.22,55.98,56.03,26103.0,52.1979,52.2165,51.9936,52.04,26103.0
2021-10-04 13:00:00,56.03,56.08,55.97,56.02,35158.0,52.04,52.0865,51.9843,52.0307,35158.0
2021-10-04 13:30:00,56.03,56.07,55.88,55.93,39950.0,52.04,52.0772,51.9007,51.9471,39950.0
2021-10-04 14:00:00,55.93,55.99,55.62,55.74,64852.0,51.9471,52.0029,51.6592,51.7707,64852.0
2021-10-04 14:30:00,55.77,55.88,55.68,55.85,54847.0,51.7985,51.9007,51.715,51.8728,54847.0
2021-10-04 15:00:00,55.85,55.94,55.81,55.88,50143.0,51.8728,51.9564,51.8357,51.9007,50143.0
2021-10-04 15:30:00,55.88,56.19,55.87,55.98,160085.0,51.9007,52.1886,51.8914,51.9936,160085.0
2021-10-05 09:30:00,55.96,56.47,55.72,56.25,65358.0,51.975,52.4487,51.7521,52.2444,65358.0
2021-10-05 10:00:00,56.23,56.84,56.23,56.84,55144.0,52.2258,52.7923,52.2258,52.7923,55144.0
2021-10-05 10:30:00,56.84,57.06,56.69,57.05,49516.0,52.7923,52.9967,52.653,52.9874,49516.0
2021-10-05 11:00:00,57.07,57.18,56.98,57.1,50313.0,53.006,53.1081,52.9224,53.0338,50313.0
2021-10-05 11:30:00,57.09,57.09,56.79,56.87,32937.0,53.0245,53.0245,52.7459,52.8202,32937.0
2021-10-05 12:00:00,56.86,56.97,56.73,56.73,37158.0,52.8109,52.9131,52.6902,52.6902,37158.0
2021-10-05 12:30:00,56.7,56.79,56.64,56.74,79402.0,52.6623,52.7459,52.6066,52.6995,79402.0
2021-10-05 13:00:00,56.74,56.83,56.67,56.8,52612.0,52.6995,52.7831,52.6345,52.7552,52612.0
2021-10-05 13:30:00,56.8,56.88,56.76,56.81,39033.0,52.7552,52.8295,52.718,52.7645,39033.0
2021-10-05 14:00:00,56.83,57.09,56.82,57.09,52348.0,52.7831,53.0245,52.7738,53.0245,52348.0
2021-10-05 14:30:00,57.11,57.33,57.08,57.08,67514.0,53.0431,53.2475,53.0153,53.0153,67514.0
2021-10-05 15:00:00,57.07,57.11,56.92,57.0,75958.0,53.006,53.0431,52.8667,52.941,75958.0
2021-10-05 15:30:00,57.0,57.05,56.78,56.81,226762.0,52.941,52.9874,52.7366,52.7645,226762.0
2021-10-06 09:30:00,56.46,57.41,56.46,56.97,96820.0,52.4394,53.3218,52.4394,52.9131,96820.0
2021-10-06 10:00:00,56.92,56.92,56.18,56.42,61621.0,52.8667,52.8667,52.1793,52.4023,61621.0
2021-10-06 10:30:00,56.41,56.6,56.08,56.42,59021.0,52.393,52.5694,52.0865,52.4023,59021.0
2021-10-06 11:00:00,56.4,56.65,56.32,56.32,43136.0,52.3837,52.6159,52.3094,52.3094,43136.0
2021-10-06 11:30:00,56.3,56.47,56.21,56.47,55898.0,52.2908,52.4487,52.2072,52.4487,55898.0
2021-10-06 12:00:00,56.45,56.46,56.25,56.31,29845.0,52.4301,52.4394,52.2444,52.3001,29845.0
2021-10-06 12:30:00,56.3,56.36,56.17,56.2,54701.0,52.2908,52.3465,52.1701,52.1979,54701.0
2021-10-06 13:00:00,56.21,56.39,56.04,56.32,64414.0,52.2072,52.3744,52.0493,52.3094,64414.0
2021-10-06 13:30:00,56.31,56.48,56.31,56.42,41671.0,52.3001,52.458,52.3001,52.4023,41671.0
2021-10-06 14:00:00,56.43,56.59,56.31,56.5,56756.0,52.4115,52.5602,52.3001,52.4766,56756.0
2021-10-06 14:30:00,56.51,56.55,56.32,56.32,49428.0,52.4858,52.523,52.3094,52.3094,49428.0
2021-10-06 15:00:00,56.3,56.44,56.24,56.44,32806.0,52.2908,52.4208,52.2351,52.4208,32806.0
2021-10-06 15:30:00,56.44,56.72,56.38,56.71,156036.0,52.4208,52.6809,52.3651,52.6716,156036.0
2021-10-07 09:30:00,57.21,58.19,57.08,58.14,86399.0,53.136,54.0462,53.0153,53.9998,86399.0
2021-10-07 10:00:00,58.15,58.44,58.07,58.27,52096.0,54.0091,54.2784,53.9348,54.1205,52096.0
2021-10-07 10:30:00,58.26,58.28,57.99,58.18,32042.0,54.1112,54.1298,53.8605,54.0369,32042.0
2021-10-07 11:00:00,58.21,58.23,58.08,58.17,66350.0,54.0648,54.0834,53.944,54.0276,66350.0
2021-10-07 11:30:00,58.18,58.18,58.0,58.06,33455.0,54.0369,54.0369,53.8697,53.9255,33455.0
2021-10-07 12:00:00,58.08,58.14,58.0,58.07,54725.0,53.944,53.9998,53.8697,53.9348,54725.0
2021-10-07 12:30:00,58.07,58.23,58.07,58.16,20196.0,53.9348,54.0834,53.9348,54.0183,20196.0
2021-10-07 13:00:00,58.15,58.16,58.05,58.09,22410.0,54.0091,54.0183,53.9162,53.9533,22410.0
2021-10-07 13:30:00,58.08,58.08,57.88,57.93,58223.0,53.944,53.944,53.7583,53.8047,58223.0
2021-10-07 14:00:00,57.93,57.93,57.76,57.76,41264.0,53.8047,53.8047,53.6468,53.6468,41264.0
2021-10-07 14:30:00,57.77,57.79,57.38,57.39,37066.0,53.6561,53.6747,53.2939,53.3032,37066.0
2021-10-07 15:00:00,57.38,57.69,57.35,57.69,56401.0,53.2939,53.5818,53.266,53.5818,56401.0
2021-10-07 15:30:00,57.7,57.82,57.45,57.56,157021.0,53.5911,53.7026,53.3589,53.4611,157021.0
2021-10-08 09:30:00,57.41,57.87,57.41,57.72,51414.0,53.3218,53.749,53.3218,53.6097,51414.0
2021-10-08 10:00:00,57.78,57.94,57.49,57.53,32178.0,53.6654,53.814,53.3961,53.4332,32178.0
2021-10-08 10:30:00,57.46,57.6,57.45,57.59,29706.0,53.3682,53.4982,53.3589,53.4889,29706.0
2021-10-08 11:00:00,57.58,57.78,57.55,57.77,22841.0,53.4797,53.6654,53.4518,53.6561,22841.0
2021-10-08 11:30:00,57.77,57.81,57.38,57.4,24313.0,53.6561,53.6933,53.2939,53.3125,24313.0
2021-10-08 12:00:00,57.4,57.54,57.38,57.41,27892.0,53.3125,53.4425,53.2939,53.3218,27892.0
2021-10-08 12:30:00,57.4,57.52,57.4,57.43,31351.0,53.3125,53.4239,53.3125,53.3403,31351.0
2021-10-08 13:00:00,57.42,57.42,57.26,57.37,23334.0,53.331,53.331,53.1824,53.2846,23334.0
2021-10-08 13:30:00,57.37,57.43,57.33,57.41,26357.0,53.2846,53.3403,53.2475,53.3218,26357.0
2021-10-08 14:00:00,57.41,57.56,57.39,57.51,38427.0,53.3218,53.4611,53.3032,53.4146,38427.0
2021-10-08 14:30:00,57.51,57.51,57.32,57.34,38909.0,53.4146,53.4146,53.2382,53.2567,38909.0
2021-10-08 15:00:00,57.35,57.47,57.3,57.46,64002.0,53.266,53.3775,53.2196,53.3682,64002.0
2021-10-08 15:30:00,57.45,57.47,57.16,57.21,153143.0,53.3589,53.3775,53.0896,53.136,153143.0
2021-10-11 09:30:00,57.19,57.73,57.04,57.65,62815.0,53.1174,53.619,52.9781,53.5447,62815.0
2021-10-11 10:00:00,57.58,57.77,57.47,57.74,38425.0,53.4797,53.6561,53.3775,53.6283,38425.0
2021-10-11 10:30:00,57.74,57.86,57.66,57.74,42980.0,53.6283,53.7397,53.554,53.6283,42980.0
2021-10-11 11:00:00,57.73,57.77,57.68,57.69,31913.0,53.619,53.6561,53.5725,53.5818,31913.0
2021-10-11 11:30:00,57.7,57.79,57.66,57.76,33284.0,53.5911,53.6747,53.554,53.6468,33284.0
2021-10-11 12:00:00,57.77,57.8,57.53,57.54,35459.0,53.6561,53.684,53.4332,53.4425,35459.0
2021-10-11 12:30:00,57.52,57.61,57.49,57.5,27914.0,53.4239,53.5075,53.3961,53.4053,27914.0
2021-10-11 13:00:00,57.49,57.56,57.33,57.34,28329.0,53.3961,53.4611,53.2475,53.2567,28329.0
2021-10-11 13:30:00,57.33,57.46,57.28,57.46,41217.0,53.2475,53.3682,53.201,53.3682,41217.0
2021-10-11 14:00:00,57.45,57.58,57.35,57.37,43050.0,53.3589,53.4797,53.266,53.2846,43050.0
2021-10-11 14:30:00,57.37,57.46,57.34,57.44,40397.0,53.2846,53.3682,53.2567,53.3496,40397.0
2021-10-11 15:00:00,57.44,57.47,57.2,57.22,64709.0,53.3496,53.3775,53.1267,53.1453,64709.0
2021-10-11 15:30:00,57.21,57.4,57.14,57.15,193389.0,53.136,53.3125,53.071,53.0803,193389.0
2021-10-12 09:30:00,57.13,57.52,56.89,56.89,53077.0,53.0617,53.4239,52.8388,52.8388,53077.0
2021-10-12 10:00:00,56.94,57.0,56.65,56.92,82512.0,52.8852,52.941,52.6159,52.8667,82512.0
2021-10-12 10:30:00,56.92,57.3,56.86,57.14,77934.0,52.8667,53.2196,52.8109,53.071,77934.0
2021-10-12 11:00:00,57.11,57.18,56.98,57.05,59774.0,53.0431,53.1081,52.9224,52.9874,59774.0
2021-10-12 11:30:00,57.08,57.09,56.88,57.07,33811.0,53.0153,53.0245,52.8295,53.006,33811.0
2021-10-12 12:00:00,57.12,57.4,57.12,57.22,30590.0,53.0524,53.3125,53.0524,53.1453,30590.0
2021-10-12 12:30:00,57.22,57.28,57.13,57.18,28278.0,53.1453,53.201,53.0617,53.1081,28278.0
2021-10-12 13:00:00,57.17,57.26,57.12,57.24,30938.0,53.0988,53.1824,53.0524,53.1639,30938.0
2021-10-12 13:30:00,57.24,57.37,57.19,57.2,43313.0,53.1639,53.2846,53.1174,53.1267,43313.0
2021-10-12 14:00:00,57.19,57.21,56.92,57.0,70319.0,53.1174,53.136,52.8667,52.941,70319.0
2021-10-12 14:30:00,57.0,57.02,56.87,56.9,48992.0,52.941,52.9595,52.8202,52.8481,48992.0
2021-10-12 15:00:00,56.9,57.0,56.85,56.87,49044.0,52.8481,52.941,52.8016,52.8202,49044.0
2021-10-12 15:30:00,56.86,56.92,56.71,56.8,188752.0,52.8109,52.8667,52.6716,52.7552,188752.0
2021-10-13 09:30:00,56.88,56.99,56.38,56.41,17200.0,52.8295,52.9317,52.3651,52.393,17200.0
2021-10-13 10:00:00,56.4,56.4,55.86,55.87,27281.0,52.3837,52.3837,51.8821,51.8914,27281.0
2021-10-13 10:30:00,55.9,56.14,55.9,56.07,20206.0,51.9193,52.1422,51.9193,52.0772,20206.0
2021-10-13 11:00:00,56.07,56.09,56.01,56.06,65483.0,52.0772,52.0958,52.0215,52.0679,65483.0
2021-10-13 11:30:00,56.06,56.07,55.71,55.71,31896.0,52.0679,52.0772,51.7428,51.7428,31896.0
2021-10-13 12:00:00,55.74,55.92,55.71,55.91,18082.0,51.7707,51.9379,51.7428,51.9286,18082.0
2021-10-13 12:30:00,55.91,56.07,55.91,56.05,17353.0,51.9286,52.0772,51.9286,52.0586,17353.0
2021-10-13 13:00:00,56.05,56.09,55.98,56.05,32934.0,52.0586,52.0958,51.9936,52.0586,32934.0
2021-10-13 13:30:00,56.05,56.51,56.03,56.45,59713.0,52.0586,52.4858,52.04,52.4301,59713.0
2021-10-13 14:00:00,56.45,56.61,56.06,56.09,61047.0,52.4301,52.5787,52.0679,52.0958,61047.0
2021-10-13 14:30:00,56.11,56.11,55.86,55.9,67403.0,52.1143,52.1143,51.8821,51.9193,67403.0
2021-10-13 15:00:00,55.9,55.92,55.73,55.81,43401.0,51.9193,51.9379,51.7614,51.8357,43401.0
2021-10-13 15:30:00,55.79,55.92,55.64,55.88,161151.0,51.8171,51.9379,51.6778,51.9007,161151.0
2021-10-14 09:30:00,56.22,56.22,55.8,55.96,41032.0,52.2165,52.2165,51.8264,51.975,41032.0
2021-10-14 10:00:00,56.0,56.57,55.99,56.4,26413.0,52.0122,52.5416,52.0029,52.3837,26413.0
2021-10-14 10:30:00,56.43,56.76,56.32,56.73,21908.0,52.4115,52.718,52.3094,52.6902,21908.0
2021-10-14 11:00:00,56.72,56.73,56.59,56.61,14460.0,52.6809,52.6902,52.5602,52.5787,14460.0
2021-10-14 11:30:00,56.61,56.68,56.48,56.53,18730.0,52.5787,52.6437,52.458,52.5044,18730.0
2021-10-14 12:00:00,56.55,56.64,56.53,56.63,15430.0,52.523,52.6066,52.5044,52.5973,15430.0
2021-10-14 12:30:00,56.62,56.65,56.54,56.65,34058.0,52.588,52.6159,52.5137,52.6159,34058.0
2021-10-14 13:00:00,56.66,56.66,56.47,56.55,22162.0,52.6252,52.6252,52.4487,52.523,22162.0
2021-10-14 13:30:00,56.55,56.61,56.52,56.55,32138.0,52.523,52.5787,52.4951,52.523,32138.0
2021-10-14 14:00:00,56.57,56.71,56.53,56.59,38930.0,52.5416,52.6716,52.5044,52.5602,38930.0
2021-10-14 14:30:00,56.59,56.73,56.57,56.73,36006.0,52.5602,52.6902,52.5416,52.6902,36006.0
2021-10-14 15:00:00,56.73,56.81,56.68,56.7,40711.0,52.6902,52.7645,52.6437,52.6623,40711.0
2021-10-14 15:30:00,56.7,56.71,56.56,56.66,117106.0,52.6623,52.6716,52.5323,52.6252,117106.0
2021-10-15 09:30:00,56.95,56.95,56.54,56.79,40325.0,52.8945,52.8945,52.5137,52.7459,40325.0
2021-10-15 10:00:00,56.74,56.89,56.66,56.73,13239.0,52.6995,52.8388,52.6252,52.6902,13239.0
2021-10-15 10:30:00,56.73,56.97,56.64,56.94,14787.0,52.6902,52.9131,52.6066,52.8852,14787.0
2021-10-15 11:00:00,56.91,56.95,56.78,56.88,23670.0,52.8574,52.8945,52.7366,52.8295,23670.0
2021-10-15 11:30:00,56.87,56.88,56.75,56.85,29732.0,52.8202,52.8295,52.7088,52.8016,29732.0
2021-10-15 12:00:00,56.85,56.94,56.8,56.86,31639.0,52.8016,52.8852,52.7552,52.8109,31639.0
2021-10-15 12:30:00,56.87,56.97,56.87,56.91,34007.0,52.8202,52.9131,52.8202,52.8574,34007.0
2021-10-15 13:00:00,56.91,56.98,56.9,56.97,39321.0,52.8574,52.9224,52.8481,52.9131,39321.0
2021-10-15 13:30:00,56.97,57.49,56.97,57.46,39928.0,52.9131,53.3961,52.9131,53.3682,39928.0
2021-10-15 14:00:00,57.46,57.82,57.45,57.8,31673.0,53.3682,53.7026,53.3589,53.684,31673.0
2021-10-15 14:30:00,57.8,57.81,57.59,57.7,32894.0,53.684,53.6933,53.4889,53.5911,32894.0
2021-10-15 15:00:00,57.69,57.84,57.54,57.66,112018.0,53.5818,53.7211,53.4425,53.554,112018.0
2021-10-15 15:30:00,57.65,57.71,57.46,57.51,228611.0,53.5447,53.6004,53.3682,53.4146,228611.0
2021-10-18 09:30:00,57.17,57.17,56.78,57.02,25461.0,53.0988,53.0988,52.7366,52.9595,25461.0
2021-10-18 10:00:00,57.0,57.36,57.0,57.36,12194.0,52.941,53.2753,52.941,53.2753,12194.0
2021-10-18 10:30:00,57.36,57.5,57.3,57.42,15569.0,53.2753,53.4053,53.2196,53.331,15569.0
2021-10-18 11:00:00,57.39,57.69,57.33,57.59,15206.0,53.3032,53.5818,53.2475,53.4889,15206.0
2021-10-18 11:30:00,57.61,57.61,57.32,57.52,17786.0,53.5075,53.5075,53.2382,53.4239,17786.0
2021-10-18 12:00:00,57.53,57.59,57.46,57.48,15304.0,53.4332,53.4889,53.3682,53.3868,15304.0
2021-10-18 12:30:00,57.47,57.55,57.45,57.47,10941.0,53.3775,53.4518,53.3589,53.3775,10941.0
2021-10-18 13:00:00,57.47,57.53,57.32,57.32,12788.0,53.3775,53.4332,53.2382,53.2382,12788.0
2021-10-18 13:30:00,57.34,57.54,57.34,57.42,16397.0,53.2567,53.4425,53.2567,53.331,16397.0
2021-10-18 14:00:00,57.43,57.51,57.4,57.48,19262.0,53.3403,53.4146,53.3125,53.3868,19262.0
2021-10-18 14:30:00,57.48,57.49,57.26,57.28,17750.0,53.3868,53.3961,53.1824,53.201,17750.0
2021-10-18 15:00:00,57.28,57.34,57.21,57.32,22361.0,53.201,53.2567,53.136,53.2382,22361.0
2021-10-18 15:30:00,57.32,57.48,57.26,57.38,70491.0,53.2382,53.3868,53.1824,53.2939,70491.0
2021-10-19 09:30:00,57.51,57.68,57.01,57.3,11657.0,53.4146,53.5725,52.9502,53.2196,11657.0
2021-10-19 10:00:00,57.31,57.49,57.2,57.46,15068.0,53.2289,53.3961,53.1267,53.3682,15068.0
2021-10-19 10:30:00,57.44,57.62,57.41,57.52,17788.0,53.3496,53.5168,53.3218,53.4239,17788.0
2021-10-19 11:00:00,57.54,57.71,57.42,57.7,18974.0,53.4425,53.6004,53.331,53.5911,18974.0
2021-10-19 11:30:00,57.67,57.82,57.56,57.82,34540.0,53.5632,53.7026,53.4611,53.7026,34540.0
2021-10-19 12:00:00,57.81,57.83,57.58,57.7,25370.0,53.6933,53.7118,53.4797,53.5911,25370.0
2021-10-19 12:30:00,57.71,57.98,57.71,57.98,21073.0,53.6004,53.8512,53.6004,53.8512,21073.0
2021-10-19 13:00:00,57.97,57.97,57.8,57.82,17832.0,53.8419,53.8419,53.684,53.7026,17832.0
2021-10-19 13:30:00,57.82,57.94,57.81,57.92,18143.0,53.7026,53.814,53.6933,53.7954,18143.0
2021-10-19 14:00:00,57.92,57.94,57.79,57.84,26174.0,53.7954,53.814,53.6747,53.7211,26174.0
2021-10-19 14:30:00,57.85,57.92,57.75,57.92,22148.0,53.7304,53.7954,53.6375,53.7954,22148.0
2021-10-19 15:00:00,57.91,58.04,57.89,58.02,19762.0,53.7862,53.9069,53.7676,53.8883,19762.0
2021-10-19 15:30:00,58.0,58.06,57.85,58.01,98163.0,53.8697,53.9255,53.7304,53.879,98163.0
2021-10-20 09:30:00,58.12,58.46,58.0,58.43,23236.0,53.9812,54.297,53.8697,54.2691,23236.0
2021-10-20 10:00:00,58.44,58.8,58.44,58.8,26671.0,54.2784,54.6128,54.2784,54.6128,26671.0
2021-10-20 10:30:00,58.83,58.85,58.7,58.76,7326.0,54.6406,54.6592,54.5199,54.5756,7326.0
2021-10-20 11:00:00,58.78,58.85,58.62,58.71,33476.0,54.5942,54.6592,54.4456,54.5292,33476.0
2021-10-20 11:30:00,58.7,58.79,58.66,58.7,10528.0,54.5199,54.6035,54.4827,54.5199,10528.0
2021-10-20 12:00:00,58.72,58.77,58.69,58.71,10088.0,54.5385,54.5849,54.5106,54.5292,10088.0
2021-10-20 12:30:00,58.73,58.85,58.72,58.81,6719.0,54.5478,54.6592,54.5385,54.6221,6719.0
2021-10-20 13:00:00,58.81,58.87,58.72,58.87,10783.0,54.6221,54.6778,54.5385,54.6778,10783.0
2021-10-20 13:30:00,58.85,58.87,58.74,58.8,10124.0,54.6592,54.6778,54.557,54.6128,10124.0
2021-10-20 14:00:00,58.81,58.97,58.8,58.85,22560.0,54.6221,54.7707,54.6128,54.6592,22560.0
2021-10-20 14:30:00,58.84,58.9,58.78,58.86,19225.0,54.6499,54.7057,54.5942,54.6685,19225.0
2021-10-20 15:00:00,58.87,58.9,58.8,58.83,42330.0,54.6778,54.7057,54.6128,54.6406,42330.0
2021-10-20 15:30:00,58.84,59.02,58.77,59.0,148574.0,54.6499,54.8171,54.5849,54.7985,148574.0
2021-10-21 09:30:00,59.02,59.22,58.89,59.13,16379.0,54.8171,55.0029,54.6964,54.9193,16379.0
2021-10-21 10:00:00,59.12,59.17,58.85,58.9,11045.0,54.91,54.9564,54.6592,54.7057,11045.0
2021-10-21 10:30:00,58.91,59.08,58.84,59.07,15944.0,54.7149,54.8728,54.6499,54.8635,15944.0
2021-10-21 11:00:00,59.02,59.02,58.62,58.62,51853.0,54.8171,54.8171,54.4456,54.4456,51853.0
2021-10-21 11:30:00,58.61,58.65,58.49,58.59,23664.0,54.4363,54.4735,54.3248,54.4177,23664.0
2021-10-21 12:00:00,58.6,58.73,58.59,58.69,20852.0,54.427,54.5478,54.4177,54.5106,20852.0
2021-10-21 12:30:00,58.67,58.69,58.58,58.61,16971.0,54.492,54.5106,54.4084,54.4363,16971.0
2021-10-21 13:00:00,58.61,58.68,58.58,58.66,28793.0,54.4363,54.5013,54.4084,54.4827,28793.0
2021-10-21 13:30:00,58.67,58.81,58.67,58.8,14400.0,54.492,54.6221,54.492,54.6128,14400.0
2021-10-21 14:00:00,58.81,59.02,58.81,59.02,12016.0,54.6221,54.8171,54.6221,54.8171,12016.0
2021-10-21 14:30:00,59.03,59.06,58.84,58.84,27120.0,54.8264,54.8543,54.6499,54.6499,27120.0
2021-10-21 15:00:00,58.84,59.05,58.84,59.04,38365.0,54.6499,54.845,54.6499,54.8357,38365.0
2021-10-21 15:30:00,59.07,59.23,59.02,59.23,81351.0,54.8635,55.0122,54.8171,55.0122,81351.0
2021-10-22 09:30:00,59.47,60.01,59.22,59.99,41076.0,55.2351,55.7366,55.0029,55.718,41076.0
2021-10-22 10:00:00,59.9,60.23,59.9,60.15,60783.0,55.6344,55.9409,55.6344,55.8666,60783.0
2021-10-22 10:30:00,60.13,60.2,59.78,59.82,82331.0,55.8481,55.9131,55.523,55.5601,82331.0
2021-10-22 11:00:00,59.88,60.05,59.87,59.88,21627.0,55.6159,55.7738,55.6066,55.6159,21627.0
2021-10-22 11:30:00,59.81,59.86,59.61,59.71,10564.0,55.5508,55.5973,55.3651,55.458,10564.0
2021-10-22 12:00:00,59.7,59.76,59.66,59.68,11981.0,55.4487,55.5044,55.4115,55.4301,11981.0
2021-10-22 12:30:00,59.7,59.76,59.67,59.74,13236.0,55.4487,55.5044,55.4208,55.4858,13236.0
2021-10-22 13:00:00,59.7,59.72,59.64,59.66,12380.0,55.4487,55.4673,55.393,55.4115,12380.0
2021-10-22 13:30:00,59.63,59.63,59.53,59.61,11260.0,55.3837,55.3837,55.2908,55.3651,11260.0
2021-10-22 14:00:00,59.58,59.71,59.58,59.64,15844.0,55.3372,55.458,55.3372,55.393,15844.0
2021-10-22 14:30:00,59.69,59.73,59.52,59.52,22390.0,55.4394,55.4765,55.2815,55.2815,22390.0
2021-10-22 15:00:00,59.52,59.53,59.35,59.38,18231.0,55.2815,55.2908,55.1236,55.1515,18231.0
2021-10-22 15:30:00,59.39,59.49,59.36,59.36,56223.0,55.1608,55.2536,55.1329,55.1329,56223.0
2021-10-25 09:30:00,59.29,59.35,58.99,59.25,23299.0,55.0679,55.1236,54.7892,55.0307,23299.0
2021-10-25 10:00:00,59.25,59.6,59.12,59.53,39326.0,55.0307,55.3558,54.91,55.2908,39326.0
2021-10-25 10:30:00,59.53,59.97,59.51,59.65,55255.0,55.2908,55.6995,55.2722,55.4022,55255.0
2021-10-25 11:00:00,59.7,60.0,59.68,59.87,25907.0,55.4487,55.7273,55.4301,55.6066,25907.0
2021-10-25 11:30:00,59.84,60.0,59.69,59.81,39279.0,55.5787,55.7273,55.4394,55.5508,39279.0
2021-10-25 12:00:00,59.8,59.81,59.62,59.67,12475.0,55.5416,55.5508,55.3744,55.4208,12475.0
2021-10-25 12:30:00,59.66,59.66,59.38,59.44,16476.0,55.4115,55.4115,55.1515,55.2072,16476.0
2021-10-25 13:00:00,59.46,59.59,59.46,59.58,8265.0,55.2258,55.3465,55.2258,55.3372,8265.0
2021-10-25 13:30:00,59.57,59.59,59.4,59.49,13077.0,55.3279,55.3465,55.17,55.2536,13077.0
2021-10-25 14:00:00,59.51,59.51,59.35,59.44,10200.0,55.2722,55.2722,55.1236,55.2072,10200.0
2021-10-25 14:30:00,59.44,59.46,59.2,59.2,12913.0,55.2072,55.2258,54.9843,54.9843,12913.0
2021-10-25 15:00:00,59.22,59.3,59.18,59.28,24002.0,55.0029,55.0772,54.9657,55.0586,24002.0
2021-10-25 15:30:00,59.28,59.31,59.17,59.28,56154.0,55.0586,55.0865,54.9564,55.0586,56154.0
2021-10-26 09:30:00,59.29,59.5,58.81,59.16,13180.0,55.0679,55.2629,54.6221,54.9471,13180.0
2021-10-26 10:00:00,59.08,59.26,58.97,59.16,11728.0,54.8728,55.04,54.7707,54.9471,11728.0
2021-10-26 10:30:00,59.16,59.36,59.15,59.29,6464.0,54.9471,55.1329,54.9378,55.0679,6464.0
2021-10-26 11:00:00,59.32,59.42,59.26,59.35,9639.0,55.0957,55.1886,55.04,55.1236,9639.0
2021-10-26 11:30:00,59.35,59.42,59.29,59.32,8051.0,55.1236,55.1886,55.0679,55.0957,8051.0
2021-10-26 12:00:00,59.31,59.48,59.3,59.39,10067.0,55.0865,55.2443,55.0772,55.1608,10067.0
2021-10-26 12:30:00,59.38,59.45,59.21,59.44,13155.0,55.1515,55.2165,54.9936,55.2072,13155.0
2021-10-26 13:00:00,59.42,59.42,59.32,59.37,9729.0,55.1886,55.1886,55.0957,55.1422,9729.0
2021-10-26 13:30:00,59.37,59.42,59.3,59.36,7586.0,55.1422,55.1886,55.0772,55.1329,7586.0
2021-10-26 14:00:00,59.38,59.42,59.25,59.26,11664.0,55.1515,55.1886,55.0307,55.04,11664.0
2021-10-26 14:30:00,59.27,59.29,59.11,59.16,11086.0,55.0493,55.0679,54.9007,54.9471,11086.0
2021-10-26 15:00:00,59.17,59.2,58.99,58.99,20762.0,54.9564,54.9843,54.7892,54.7892,20762.0
2021-10-26 15:30:00,59.0,59.0,58.86,58.87,69484.0,54.7985,54.7985,54.6685,54.6778,69484.0
2021-10-27 09:30:00,58.7,58.7,58.1,58.51,45500.0,54.5199,54.5199,53.9626,54.3434,45500.0
2021-10-27 10:00:00,58.51,58.77,58.35,58.35,27281.0,54.3434,54.5849,54.1948,54.1948,27281.0
2021-10-27 10:30:00,58.3,58.43,58.11,58.21,32701.0,54.1484,54.2691,53.9719,54.0648,32701.0
2021-10-27 11:00:00,58.18,58.56,58.17,58.54,21310.0,54.0369,54.3899,54.0276,54.3713,21310.0
2021-10-27 11:30:00,58.54,58.78,58.52,58.62,44236.0,54.3713,54.5942,54.3527,54.4456,44236.0
2021-10-27 12:00:00,58.62,58.62,58.43,58.51,24324.0,54.4456,54.4456,54.2691,54.3434,24324.0
2021-10-27 12:30:00,58.51,58.51,58.32,58.37,14015.0,54.3434,54.3434,54.167,54.2134,14015.0
2021-10-27 13:00:00,58.39,58.51,58.34,58.48,13224.0,54.232,54.3434,54.1855,54.3156,13224.0
2021-10-27 13:30:00,58.49,58.51,58.38,58.39,16012.0,54.3248,54.3434,54.2227,54.232,16012.0
2021-10-27 14:00:00,58.37,58.47,58.35,58.42,22999.0,54.2134,54.3063,54.1948,54.2598,22999.0
2021-10-27 14:30:00,58.43,58.43,58.24,58.31,18917.0,54.2691,54.2691,54.0927,54.1577,18917.0
2021-10-27 15:00:00,58.33,58.34,57.98,58.1,23407.0,54.1762,54.1855,53.8512,53.9626,23407.0
2021-10-27 15:30:00,58.09,58.14,57.94,58.02,72261.0,53.9533,53.9998,53.814,53.8883,72261.0
2021-10-28 09:30:00,58.26,58.6,58.22,58.35,10667.0,54.1112,54.427,54.0741,54.1948,10667.0
2021-10-28 10:00:00,58.35,58.61,58.33,58.61,18343.0,54.1948,54.4363,54.1762,54.4363,18343.0
2021-10-28 10:30:00,58.59,58.73,58.49,58.73,18267.0,54.4177,54.5478,54.3248,54.5478,18267.0
2021-10-28 11:00:00,58.73,58.87,58.7,58.78,23000.0,54.5478,54.6778,54.5199,54.5942,23000.0
2021-10-28 11:30:00,58.78,58.89,58.72,58.83,29605.0,54.5942,54.6964,54.5385,54.6406,29605.0
2021-10-28 12:00:00,58.86,59.06,58.85,58.92,18240.0,54.6685,54.8543,54.6592,54.7242,18240.0
2021-10-28 12:30:00,58.92,58.97,58.83,58.87,18669.0,54.7242,54.7707,54.6406,54.6778,18669.0
2021-10-28 13:00:00,58.86,58.98,58.82,58.84,19029.0,54.6685,54.78,54.6313,54.6499,19029.0
2021-10-28 13:30:00,58.85,58.93,58.83,58.89,15325.0,54.6592,54.7335,54.6406,54.6964,15325.0
2021-10-28 14:00:00,58.9,58.91,58.75,58.84,21244.0,54.7057,54.7149,54.5663,54.6499,21244.0
2021-10-28 14:30:00,58.84,58.85,58.74,58.79,22392.0,54.6499,54.6592,54.557,54.6035,22392.0
2021-10-28 15:00:00,58.79,58.8,58.65,58.7,33324.0,54.6035,54.6128,54.4735,54.5199,33324.0
2021-10-28 15:30:00,58.69,59.06,58.64,59.0,134761.0,54.5106,54.8543,54.4642,54.7985,134761.0
2021-10-29 09:30:00,58.86,59.24,58.84,59.13,11351.0,54.6685,55.0214,54.6499,54.9193,11351.0
2021-10-29 10:00:00,59.12,59.18,58.84,58.84,9006.0,54.91,54.9657,54.6499,54.6499,9006.0
2021-10-29 10:30:00,58.9,59.18,58.85,59.16,12043.0,54.7057,54.9657,54.6592,54.9471,12043.0
2021-10-29 11:00:00,59.14,59.17,59.04,59.14,12813.0,54.9286,54.9564,54.8357,54.9286,12813.0
2021-10-29 11:30:00,59.12,59.17,59.05,59.14,19865.0,54.91,54.9564,54.845,54.9286,19865.0
2021-10-29 12:00:00,59.11,59.19,59.11,59.15,37906.0,54.9007,54.975,54.9007,54.9378,37906.0
2021-10-29 12:30:00,59.14,59.21,59.12,59.18,46235.0,54.9286,54.9936,54.91,54.9657,46235.0
2021-10-29 13:00:00,59.18,59.27,59.11,59.15,85270.0,54.9657,55.0493,54.9007,54.9378,85270.0
2021-10-29 13:30:00,59.15,59.24,59.13,59.24,19977.0,54.9378,55.0214,54.9193,55.0214,19977.0
2021-10-29 14:00:00,59.23,59.23,58.94,58.94,34405.0,55.0122,55.0122,54.7428,54.7428,34405.0
2021-10-29 14:30:00,58.96,59.04,58.92,58.99,18505.0,54.7614,54.8357,54.7242,54.7892,18505.0
2021-10-29 15:00:00,59.0,59.11,58.97,59.04,99859.0,54.7985,54.9007,54.7707,54.8357,99859.0
2021-10-29 15:30:00,59.05,59.34,59.04,59.34,132047.0,54.845,55.1143,54.8357,55.1143,132047.0
2021-11-01 09:30:00,59.41,59.6,59.24,59.5,119462.0,55.1793,55.3558,55.0214,55.2629,119462.0
2021-11-01 10:00:00,59.5,59.5,58.69,58.73,77108.0,55.2629,55.2629,54.5106,54.5478,77108.0
2021-11-01 10:30:00,58.73,58.76,58.22,58.25,50428.0,54.5478,54.5756,54.0741,54.1019,50428.0
2021-11-01 11:00:00,58.27,58.95,58.27,58.84,35007.0,54.1205,54.7521,54.1205,54.6499,35007.0
2021-11-01 11:30:00,58.85,58.95,58.72,58.94,18266.0,54.6592,54.7521,54.5385,54.7428,18266.0
2021-11-01 12:00:00,58.96,59.04,58.85,58.85,19961.0,54.7614,54.8357,54.6592,54.6592,19961.0
2021-11-01 12:30:00,58.85,59.18,58.77,59.08,20691.0,54.6592,54.9657,54.5849,54.8728,20691.0
2021-11-01 13:00:00,59.09,59.1,58.93,59.09,15965.0,54.8821,54.8914,54.7335,54.8821,15965.0
2021-11-01 13:30:00,59.05,59.31,58.97,59.23,19970.0,54.845,55.0865,54.7707,55.0122,19970.0
2021-11-01 14:00:00,59.23,59.25,59.12,59.24,24851.0,55.0122,55.0307,54.91,55.0214,24851.0
2021-11-01 14:30:00,59.25,59.37,59.16,59.19,35211.0,55.0307,55.1422,54.9471,54.975,35211.0
2021-11-01 15:00:00,59.14,59.15,58.92,58.98,29957.0,54.9286,54.9378,54.7242,54.78,29957.0
2021-11-01 15:30:00,58.98,59.08,58.87,58.99,128180.0,54.78,54.8728,54.6778,54.7892,128180.0
2021-11-02 09:30:00,59.85,60.27,58.94,60.14,87639.0,55.588,55.9781,54.7428,55.8573,87639.0
2021-11-02 10:00:00,60.02,61.15,59.95,59.95,90269.0,55.7459,56.7954,55.6809,55.6809,90269.0
2021-11-02 10:30:00,59.94,60.42,59.49,60.39,83964.0,55.6716,56.1174,55.2536,56.0895,83964.0
2021-11-02 11:00:00,60.44,60.82,60.28,60.82,63933.0,56.136,56.4889,55.9874,56.4889,63933.0
2021-11-02 11:30:00,60.8,61.36,60.75,61.36,89021.0,56.4704,56.9905,56.4239,56.9905,89021.0
2021-11-02 12:00:00,61.36,61.77,61.35,61.76,68875.0,56.9905,57.3713,56.9812,57.362,68875.0
2021-11-02 12:30:00,61.73,61.73,61.24,61.35,44259.0,57.3341,57.3341,56.879,56.9812,44259.0
2021-11-02 13:00:00,61.3,61.35,61.11,61.31,33406.0,56.9347,56.9812,56.7583,56.944,33406.0
2021-11-02 13:30:00,61.31,61.37,61.24,61.28,27306.0,56.944,56.9998,56.879,56.9162,27306.0
2021-11-02 14:00:00,61.3,61.34,61.07,61.2,33448.0,56.9347,56.9719,56.7211,56.8419,33448.0
2021-11-02 14:30:00,61.19,61.35,61.08,61.28,44236.0,56.8326,56.9812,56.7304,56.9162,44236.0
2021-11-02 15:00:00,61.29,61.36,60.96,61.0,58581.0,56.9255,56.9905,56.619,56.6561,58581.0
2021-11-02 15:30:00,61.0,61.18,60.66,60.71,236702.0,56.6561,56.8233,56.3403,56.3868,236702.0
2021-11-03 09:30:00,60.92,61.3,60.71,60.86,50762.0,56.5818,56.9347,56.3868,56.5261,50762.0
2021-11-03 10:00:00,60.8,61.28,60.8,61.23,101580.0,56.4704,56.9162,56.4704,56.8697,101580.0
2021-11-03 10:30:00,61.28,61.3,61.06,61.2,48846.0,56.9162,56.9347,56.7118,56.8419,48846.0
2021-11-03 11:00:00,61.2,61.26,60.98,61.04,32711.0,56.8419,56.8976,56.6375,56.6933,32711.0
2021-11-03 11:30:00,61.02,61.14,60.87,60.88,45160.0,56.6747,56.7861,56.5354,56.5447,45160.0
2021-11-03 12:00:00,60.9,60.99,60.74,60.93,50787.0,56.5632,56.6468,56.4146,56.5911,50787.0
2021-11-03 12:30:00,60.91,60.95,60.81,60.92,23078.0,56.5725,56.6097,56.4796,56.5818,23078.0
2021-11-03 13:00:00,60.92,61.09,60.84,61.05,37940.0,56.5818,56.7397,56.5075,56.7025,37940.0
2021-11-03 13:30:00,61.07,61.14,60.99,61.1,23092.0,56.7211,56.7861,56.6468,56.749,23092.0
2021-11-03 14:00:00,61.06,61.52,60.98,61.39,74746.0,56.7118,57.1391,56.6375,57.0183,74746.0
2021-11-03 14:30:00,61.39,61.89,61.35,61.85,97604.0,57.0183,57.4827,56.9812,57.4456,97604.0
2021-11-03 15:00:00,61.88,61.96,61.74,61.89,101644.0,57.4734,57.5477,57.3434,57.4827,101644.0
2021-11-03 15:30:00,61.89,62.11,61.74,61.96,218785.0,57.4827,57.6871,57.3434,57.5477,218785.0
2021-11-04 09:30:00,62.88,63.98,62.7,63.47,77676.0,58.4022,59.4239,58.235,58.9502,77676.0
2021-11-04 10:00:00,63.45,63.56,62.96,63.5,56269.0,58.9316,59.0338,58.4765,58.9781,56269.0
2021-11-04 10:30:00,63.53,63.56,63.2,63.33,24563.0,59.0059,59.0338,58.6994,58.8202,24563.0
2021-11-04 11:00:00,63.32,63.35,63.0,63.19,33498.0,58.8109,58.8388,58.5137,58.6902,33498.0
2021-11-04 11:30:00,63.2,63.25,62.93,62.99,31747.0,58.6994,58.7459,58.4487,58.5044,31747.0
2021-11-04 12:00:00,62.97,63.05,62.73,62.85,17844.0,58.4858,58.5601,58.2629,58.3744,17844.0
2021-11-04 12:30:00,62.85,62.94,62.55,62.62,30499.0,58.3744,58.458,58.0957,58.1607,30499.0
2021-11-04 13:00:00,62.62,62.62,62.17,62.32,79687.0,58.1607,58.1607,57.7428,57.8821,79687.0
2021-11-04 13:30:00,62.37,62.39,62.21,62.26,24815.0,57.9285,57.9471,57.7799,57.8264,24815.0
2021-11-04 14:00:00,62.28,62.31,61.67,61.75,51349.0,57.845,57.8728,57.2784,57.3527,51349.0
2021-11-04 14:30:00,61.73,61.86,61.64,61.69,32803.0,57.3341,57.4549,57.2505,57.297,32803.0
2021-11-04 15:00:00,61.7,61.82,61.64,61.71,43427.0,57.3063,57.4177,57.2505,57.3155,43427.0
2021-11-04 15:30:00,61.75,61.81,61.5,61.72,147972.0,57.3527,57.4084,57.1205,57.3248,147972.0
2021-11-05 09:30:00,62.12,62.66,60.98,62.47,38442.0,57.6964,58.1979,56.6375,58.0214,38442.0
2021-11-05 10:00:00,62.46,62.55,62.32,62.38,28792.0,58.0121,58.0957,57.8821,57.9378,28792.0
2021-11-05 10:30:00,62.38,62.42,62.16,62.26,20292.0,57.9378,57.975,57.7335,57.8264,20292.0
2021-11-05 11:00:00,62.28,62.35,62.14,62.34,23499.0,57.845,57.91,57.7149,57.9007,23499.0
2021-11-05 11:30:00,62.33,62.36,62.07,62.07,15872.0,57.8914,57.9193,57.6499,57.6499,15872.0
2021-11-05 12:00:00,62.06,62.19,61.97,62.12,39450.0,57.6406,57.7614,57.557,57.6964,39450.0
2021-11-05 12:30:00,62.12,62.62,62.12,62.62,103080.0,57.6964,58.1607,57.6964,58.1607,103080.0
2021-11-05 13:00:00,62.64,62.64,62.3,62.34,21671.0,58.1793,58.1793,57.8635,57.9007,21671.0
2021-11-05 13:30:00,62.38,62.64,62.38,62.6,14763.0,57.9378,58.1793,57.9378,58.1422,14763.0
2021-11-05 14:00:00,62.59,63.0,62.59,63.0,27027.0,58.1329,58.5137,58.1329,58.5137,27027.0
2021-11-05 14:30:00,63.0,63.02,62.88,62.96,27738.0,58.5137,58.5323,58.4022,58.4765,27738.0
2021-11-05 15:00:00,62.97,63.03,62.8,62.94,40013.0,58.4858,58.5415,58.3279,58.458,40013.0
2021-11-05 15:30:00,62.95,63.01,62.84,62.94,158814.0,58.4672,58.523,58.3651,58.458,158814.0
2021-11-08 09:30:00,63.37,63.37,62.3,62.39,63923.0,58.8573,58.8573,57.8635,57.9471,63923.0
2021-11-08 10:00:00,62.34,62.76,62.22,62.75,30824.0,57.9007,58.2908,57.7892,58.2815,30824.0
2021-11-08 10:30:00,62.69,62.69,62.26,62.26,29623.0,58.2258,58.2258,57.8264,57.8264,29623.0
2021-11-08 11:00:00,62.23,62.36,62.12,62.27,32034.0,57.7985,57.9193,57.6964,57.8357,32034.0
2021-11-08 11:30:00,62.26,62.46,62.18,62.42,63213.0,57.8264,58.0121,57.7521,57.975,63213.0
2021-11-08 12:00:00,62.44,62.5,62.32,62.5,30262.0,57.9936,58.0493,57.8821,58.0493,30262.0
2021-11-08 12:30:00,62.49,62.49,62.25,62.32,25121.0,58.04,58.04,57.8171,57.8821,25121.0
2021-11-08 13:00:00,62.32,62.55,62.29,62.5,61503.0,57.8821,58.0957,57.8542,58.0493,61503.0
2021-11-08 13:30:00,62.49,62.58,62.44,62.57,41569.0,58.04,58.1236,57.9936,58.1143,41569.0
2021-11-08 14:00:00,62.57,62.7,62.57,62.63,31343.0,58.1143,58.235,58.1143,58.17,31343.0
2021-11-08 14:30:00,62.64,62.76,62.59,62.62,52475.0,58.1793,58.2908,58.1329,58.1607,52475.0
2021-11-08 15:00:00,62.62,62.79,62.61,62.76,58735.0,58.1607,58.3186,58.1515,58.2908,58735.0
2021-11-08 15:30:00,62.76,63.16,62.76,63.09,158309.0,58.2908,58.6623,58.2908,58.5973,158309.0
2021-11-09 09:30:00,63.1,64.07,62.91,63.77,125359.0,58.6066,59.5075,58.4301,59.2289,125359.0
2021-11-09 10:00:00,63.86,64.05,63.7,64.0,50314.0,59.3124,59.4889,59.1638,59.4425,50314.0
2021-11-09 10:30:00,64.0,64.18,63.94,64.14,35435.0,59.4425,59.6097,59.3867,59.5725,35435.0
2021-11-09 11:00:00,64.15,64.21,63.96,63.99,49292.0,59.5818,59.6375,59.4053,59.4332,49292.0
2021-11-09 11:30:00,64.0,64.14,63.84,63.93,27491.0,59.4425,59.5725,59.2939,59.3775,27491.0
2021-11-09 12:00:00,63.92,64.08,63.81,64.06,29051.0,59.3682,59.5168,59.266,59.4982,29051.0
2021-11-09 12:30:00,64.07,64.16,63.96,64.1,26521.0,59.5075,59.5911,59.4053,59.5354,26521.0
2021-11-09 13:00:00,64.1,64.43,64.05,64.37,21490.0,59.5354,59.8419,59.4889,59.7861,21490.0
2021-11-09 13:30:00,64.37,64.45,64.22,64.29,23810.0,59.7861,59.8604,59.6468,59.7118,23810.0
2021-11-09 14:00:00,64.29,64.59,64.26,64.48,30408.0,59.7118,59.9905,59.684,59.8883,30408.0
2021-11-09 14:30:00,64.47,64.79,64.45,64.53,41626.0,59.879,60.1762,59.8604,59.9347,41626.0
2021-11-09 15:00:00,64.51,64.78,64.49,64.77,67624.0,59.9162,60.1669,59.8976,60.1576,67624.0
2021-11-09 15:30:00,64.76,64.79,64.51,64.61,124011.0,60.1484,60.1762,59.9162,60.009,124011.0
2021-11-10 09:30:00,64.61,64.91,64.48,64.7,23132.0,60.009,60.2877,59.8883,60.0926,23132.0
2021-11-10 10:00:00,64.72,64.82,64.32,64.41,20811.0,60.1112,60.2041,59.7397,59.8233,20811.0
2021-11-10 10:30:00,64.36,64.44,64.12,64.16,20873.0,59.7768,59.8511,59.5539,59.5911,20873.0
2021-11-10 11:00:00,64.13,64.39,64.06,64.32,21844.0,59.5632,59.8047,59.4982,59.7397,21844.0
2021-11-10 11:30:00,64.33,64.36,64.21,64.29,16536.0,59.749,59.7768,59.6375,59.7118,16536.0
2021-11-10 12:00:00,64.27,64.31,64.0,64.08,15162.0,59.6932,59.7304,59.4425,59.5168,15162.0
2021-11-10 12:30:00,64.08,64.2,64.0,64.15,14824.0,59.5168,59.6282,59.4425,59.5818,14824.0
2021-11-10 13:00:00,64.14,64.32,64.02,64.3,24271.0,59.5725,59.7397,59.461,59.7211,24271.0
2021-11-10 13:30:00,64.31,64.32,64.15,64.22,18931.0,59.7304,59.7397,59.5818,59.6468,18931.0
2021-11-10 14:00:00,64.23,64.23,63.71,63.87,48489.0,59.6561,59.6561,59.1731,59.3217,48489.0
2021-11-10 14:30:00,63.89,63.99,63.78,63.9,22975.0,59.3403,59.4332,59.2381,59.3496,22975.0
2021-11-10 15:00:00,63.91,64.05,63.78,64.0,68693.0,59.3589,59.4889,59.2381,59.4425,68693.0
2021-11-10 15:30:00,64.01,64.03,63.77,63.95,98330.0,59.4518,59.4703,59.2289,59.396,98330.0
2021-11-11 09:30:00,63.92,64.24,63.48,64.16,18731.0,59.3682,59.6654,58.9595,59.5911,18731.0
2021-11-11 10:00:00,64.16,64.4,64.05,64.35,17603.0,59.5911,59.814,59.4889,59.7676,17603.0
2021-11-11 10:30:00,64.34,64.34,64.11,64.17,16165.0,59.7583,59.7583,59.5446,59.6004,16165.0
2021-11-11 11:00:00,64.17,64.41,64.01,64.35,18074.0,59.6004,59.8233,59.4518,59.7676,18074.0
2021-11-11 11:30:00,64.33,64.48,64.33,64.42,20431.0,59.749,59.8883,59.749,59.8326,20431.0
2021-11-11 12:00:00,64.4,64.44,64.33,64.41,14614.0,59.814,59.8511,59.749,59.8233,14614.0
2021-11-11 12:30:00,64.4,64.41,64.27,64.33,16143.0,59.814,59.8233,59.6932,59.749,16143.0
2021-11-11 13:00:00,64.34,64.47,64.24,64.34,17976.0,59.7583,59.879,59.6654,59.7583,17976.0
2021-11-11 13:30:00,64.34,64.37,64.22,64.28,43570.0,59.7583,59.7861,59.6468,59.7025,43570.0
2021-11-11 14:00:00,64.27,64.51,64.25,64.45,32562.0,59.6932,59.9162,59.6747,59.8604,32562.0
2021-11-11 14:30:00,64.43,64.51,64.38,64.49,10391.0,59.8419,59.9162,59.7954,59.8976,10391.0
2021-11-11 15:00:00,64.47,64.55,64.36,64.44,45086.0,59.879,59.9533,59.7768,59.8511,45086.0
2021-11-11 15:30:00,64.44,64.63,64.31,64.61,126983.0,59.8511,60.0276,59.7304,60.009,126983.0
2021-11-12 09:30:00,64.72,65.33,64.53,65.08,63148.0,60.1112,60.6778,59.9347,60.4456,63148.0
2021-11-12 10:00:00,65.08,65.17,64.88,65.11,27545.0,60.4456,60.5292,60.2598,60.4734,27545.0
2021-11-12 10:30:00,65.14,65.58,65.07,65.51,63294.0,60.5013,60.91,60.4363,60.8449,63294.0
2021-11-12 11:00:00,65.57,65.83,65.53,65.61,19526.0,60.9007,61.1422,60.8635,60.9378,19526.0
2021-11-12 11:30:00,65.65,65.92,65.61,65.92,10022.0,60.975,61.2257,60.9378,61.2257,10022.0
2021-11-12 12:00:00,65.91,66.04,65.76,65.92,50564.0,61.2165,61.3372,61.0771,61.2257,50564.0
2021-11-12 12:30:00,65.94,65.98,65.87,65.91,15101.0,61.2443,61.2815,61.1793,61.2165,15101.0
2021-11-12 13:00:00,65.89,66.01,65.85,65.9,14357.0,61.1979,61.3093,61.1607,61.2072,14357.0
2021-11-12 13:30:00,65.9,66.01,65.89,66.0,23858.0,61.2072,61.3093,61.1979,61.3001,23858.0
2021-11-12 14:00:00,66.0,66.01,65.85,65.91,28176.0,61.3001,61.3093,61.1607,61.2165,28176.0
2021-11-12 14:30:00,65.89,66.16,65.85,66.15,105299.0,61.1979,61.4487,61.1607,61.4394,105299.0
2021-11-12 15:00:00,66.12,66.43,66.12,66.3,57523.0,61.4115,61.6994,61.4115,61.5787,57523.0
2021-11-12 15:30:00,66.3,66.35,66.01,66.12,142664.0,61.5787,61.6251,61.3093,61.4115,142664.0
2021-11-15 09:30:00,66.23,66.43,65.7,66.04,18309.0,61.5137,61.6994,61.0214,61.3372,18309.0
2021-11-15 10:00:00,66.03,66.5,65.99,66.5,13333.0,61.3279,61.7644,61.2908,61.7644,13333.0
2021-11-15 10:30:00,66.51,66.62,66.46,66.58,19161.0,61.7737,61.8759,61.7273,61.8387,19161.0
2021-11-15 11:00:00,66.61,66.61,66.38,66.46,13258.0,61.8666,61.8666,61.653,61.7273,13258.0
2021-11-15 11:30:00,66.44,66.44,66.22,66.36,12049.0,61.7087,61.7087,61.5044,61.6344,12049.0
2021-11-15 12:00:00,66.39,66.48,66.34,66.38,16626.0,61.6623,61.7459,61.6158,61.653,16626.0
2021-11-15 12:30:00,66.38,66.4,66.25,66.32,21092.0,61.653,61.6716,61.5322,61.5973,21092.0
2021-11-15 13:00:00,66.36,66.58,66.26,66.33,20171.0,61.6344,61.8387,61.5415,61.6066,20171.0
2021-11-15 13:30:00,66.36,66.37,66.26,66.33,11832.0,61.6344,61.6437,61.5415,61.6066,11832.0
2021-11-15 14:00:00,66.31,66.33,66.02,66.02,22814.0,61.588,61.6066,61.3186,61.3186,22814.0
2021-11-15 14:30:00,65.99,66.08,65.9,66.06,13813.0,61.2908,61.3744,61.2072,61.3558,13813.0
2021-11-15 15:00:00,66.04,66.05,65.96,66.05,15730.0,61.3372,61.3465,61.2629,61.3465,15730.0
2021-11-15 15:30:00,66.02,66.06,65.85,65.97,93587.0,61.3186,61.3558,61.1607,61.2722,93587.0
2021-11-16 09:30:00,66.02,66.41,65.58,66.23,28406.0,61.3186,61.6809,60.91,61.5137,28406.0
2021-11-16 10:00:00,66.18,66.26,66.1,66.14,24514.0,61.4672,61.5415,61.3929,61.4301,24514.0
2021-11-16 10:30:00,66.13,66.37,66.06,66.37,28240.0,61.4208,61.6437,61.3558,61.6437,28240.0
2021-11-16 11:00:00,66.37,66.54,66.32,66.44,30103.0,61.6437,61.8016,61.5973,61.7087,30103.0
2021-11-16 11:30:00,66.41,66.66,66.33,66.53,35829.0,61.6809,61.9131,61.6066,61.7923,35829.0
2021-11-16 12:00:00,66.51,66.52,66.39,66.45,30261.0,61.7737,61.783,61.6623,61.718,30261.0
2021-11-16 12:30:00,66.47,66.52,66.19,66.28,74819.0,61.7366,61.783,61.4765,61.5601,74819.0
2021-11-16 13:00:00,66.3,66.35,65.97,66.01,44726.0,61.5787,61.6251,61.2722,61.3093,44726.0
2021-11-16 13:30:00,66.01,66.01,65.7,65.76,51027.0,61.3093,61.3093,61.0214,61.0771,51027.0
2021-11-16 14:00:00,65.75,65.8,65.53,65.58,31615.0,61.0679,61.1143,60.8635,60.91,31615.0
2021-11-16 14:30:00,65.59,65.65,65.53,65.61,29934.0,60.9192,60.975,60.8635,60.9378,29934.0
2021-11-16 15:00:00,65.62,65.82,65.62,65.7,32713.0,60.9471,61.1329,60.9471,61.0214,32713.0
2021-11-16 15:30:00,65.69,65.73,65.37,65.45,128466.0,61.0121,61.0493,60.7149,60.7892,128466.0
2021-11-17 09:30:00,65.36,65.36,64.93,65.0,16523.0,60.7056,60.7056,60.3062,60.3713,16523.0
2021-11-17 10:00:00,64.96,64.96,64.66,64.83,20793.0,60.3341,60.3341,60.0555,60.2134,20793.0
2021-11-17 10:30:00,64.89,65.06,64.82,65.03,21929.0,60.2691,60.427,60.2041,60.3991,21929.0
2021-11-17 11:00:00,65.04,65.17,64.86,64.91,18529.0,60.4084,60.5292,60.2412,60.2877,18529.0
2021-11-17 11:30:00,64.88,64.89,64.72,64.77,22414.0,60.2598,60.2691,60.1112,60.1576,22414.0
2021-11-17 12:00:00,64.77,64.8,64.63,64.66,13124.0,60.1576,60.1855,60.0276,60.0555,13124.0
2021-11-17 12:30:00,64.66,64.95,64.65,64.93,23865.0,60.0555,60.3248,60.0462,60.3062,23865.0
2021-11-17 13:00:00,65.0,65.34,64.97,65.26,16921.0,60.3713,60.6871,60.3434,60.6127,16921.0
2021-11-17 13:30:00,65.29,65.4,65.28,65.38,12015.0,60.6406,60.7428,60.6313,60.7242,12015.0
2021-11-17 14:00:00,65.36,65.4,65.27,65.39,16197.0,60.7056,60.7428,60.622,60.7335,16197.0
2021-11-17 14:30:00,65.41,65.69,65.41,65.64,14762.0,60.7521,61.0121,60.7521,60.9657,14762.0
2021-11-17 15:00:00,65.64,65.66,65.51,65.64,21904.0,60.9657,60.9843,60.8449,60.9657,21904.0
2021-11-17 15:30:00,65.64,65.87,65.56,65.75,60808.0,60.9657,61.1793,60.8914,61.0679,60808.0
2021-11-18 09:30:00,65.6,66.0,65.1,65.1,26215.0,60.9285,61.3001,60.4641,60.4641,26215.0
2021-11-18 10:00:00,65.17,65.21,64.36,64.43,40465.0,60.5292,60.5663,59.7768,59.8419,40465.0
2021-11-18 10:30:00,64.44,64.77,64.23,64.77,29085.0,59.8511,60.1576,59.6561,60.1576,29085.0
2021-11-18 11:00:00,64.77,64.92,64.48,64.52,34844.0,60.1576,60.297,59.8883,59.9254,34844.0
2021-11-18 11:30:00,64.55,65.0,64.42,65.0,40829.0,59.9533,60.3713,59.8326,60.3713,40829.0
2021-11-18 12:00:00,65.04,65.14,64.78,64.78,36115.0,60.4084,60.5013,60.1669,60.1669,36115.0
2021-11-18 12:30:00,64.79,64.89,64.63,64.89,31272.0,60.1762,60.2691,60.0276,60.2691,31272.0
2021-11-18 13:00:00,64.88,64.91,64.69,64.75,27394.0,60.2598,60.2877,60.0833,60.1391,27394.0
2021-11-18 13:30:00,64.75,65.09,64.64,64.98,47736.0,60.1391,60.4549,60.0369,60.3527,47736.0
2021-11-18 14:00:00,64.98,65.01,64.75,64.8,50212.0,60.3527,60.3806,60.1391,60.1855,50212.0
2021-11-18 14:30:00,64.8,64.85,64.58,64.76,41053.0,60.1855,60.2319,59.9812,60.1484,41053.0
2021-11-18 15:00:00,64.77,64.95,64.65,64.87,58242.0,60.1576,60.3248,60.0462,60.2505,58242.0
2021-11-18 15:30:00,64.86,64.86,64.59,64.65,170308.0,60.2412,60.2412,59.9905,60.0462,170308.0
2021-11-19 09:30:00,64.72,64.88,64.2,64.78,47349.0,60.1112,60.2598,59.6282,60.1669,47349.0
2021-11-19 10:00:00,64.83,64.88,64.69,64.83,20665.0,60.2134,60.2598,60.0833,60.2134,20665.0
2021-11-19 10:30:00,64.83,65.15,64.75,65.03,22337.0,60.2134,60.5106,60.1391,60.3991,22337.0
2021-11-19 11:00:00,65.0,65.13,64.84,64.9,18469.0,60.3713,60.492,60.2227,60.2784,18469.0
2021-11-19 11:30:00,64.91,64.91,64.68,64.81,10252.0,60.2877,60.2877,60.0741,60.1948,10252.0
2021-11-19 12:00:00,64.81,64.89,64.69,64.85,12755.0,60.1948,60.2691,60.0833,60.2319,12755.0
2021-11-19 12:30:00,64.85,65.02,64.81,64.86,7903.0,60.2319,60.3898,60.1948,60.2412,7903.0
2021-11-19 13:00:00,64.86,64.86,64.66,64.67,6452.0,60.2412,60.2412,60.0555,60.0648,6452.0
2021-11-19 13:30:00,64.68,64.9,64.66,64.89,8736.0,60.0741,60.2784,60.0555,60.2691,8736.0
2021-11-19 14:00:00,64.91,64.94,64.78,64.87,37678.0,60.2877,60.3155,60.1669,60.2505,37678.0
2021-11-19 14:30:00,64.84,64.84,64.68,64.78,11091.0,60.2227,60.2227,60.0741,60.1669,11091.0
2021-11-19 15:00:00,64.78,64.78,64.66,64.7,9376.0,60.1669,60.1669,60.0555,60.0926,9376.0
2021-11-19 15:30:00,64.69,64.73,64.43,64.49,76691.0,60.0833,60.1205,59.8419,59.8976,76691.0
2021-11-22 09:30:00,64.6,64.91,64.25,64.76,19542.0,59.9997,60.2877,59.6747,60.1484,19542.0
2021-11-22 10:00:00,64.89,65.02,64.53,64.63,15377.0,60.2691,60.3898,59.9347,60.0276,15377.0
2021-11-22 10:30:00,64.65,65.03,64.65,65.03,17339.0,60.0462,60.3991,60.0462,60.3991,17339.0
2021-11-22 11:00:00,64.99,65.3,64.94,65.29,16820.0,60.362,60.6499,60.3155,60.6406,16820.0
2021-11-22 11:30:00,65.31,65.45,64.92,64.92,21585.0,60.6592,60.7892,60.297,60.297,21585.0
2021-11-22 12:00:00,64.97,65.16,64.92,64.93,17834.0,60.3434,60.5199,60.297,60.3062,17834.0
2021-11-22 12:30:00,64.94,65.06,64.78,64.82,28394.0,60.3155,60.427,60.1669,60.2041,28394.0
2021-11-22 13:00:00,64.81,64.96,64.81,64.88,19661.0,60.1948,60.3341,60.1948,60.2598,19661.0
2021-11-22 13:30:00,64.89,64.95,64.73,64.95,23712.0,60.2691,60.3248,60.1205,60.3248,23712.0
2021-11-22 14:00:00,64.96,65.09,64.74,65.04,65867.0,60.3341,60.4549,60.1298,60.4084,65867.0
2021-11-22 14:30:00,65.06,65.35,65.05,65.29,34919.0,60.427,60.6963,60.4177,60.6406,34919.0
2021-11-22 15:00:00,65.31,65.31,65.02,65.15,58408.0,60.6592,60.6592,60.3898,60.5106,58408.0
2021-11-22 15:30:00,65.14,65.28,64.94,65.02,148997.0,60.5013,60.6313,60.3155,60.3898,148997.0
2021-11-23 09:30:00,65.03,65.65,64.84,65.61,25122.0,60.3991,60.975,60.2227,60.9378,25122.0
2021-11-23 10:00:00,65.5,65.81,65.35,65.52,27470.0,60.8357,61.1236,60.6963,60.8542,27470.0
2021-11-23 10:30:00,65.54,65.83,65.54,65.69,34701.0,60.8728,61.1422,60.8728,61.0121,34701.0
2021-11-23 11:00:00,65.7,65.84,65.58,65.8,16971.0,61.0214,61.1514,60.91,61.1143,16971.0
2021-11-23 11:30:00,65.82,65.84,65.63,65.81,27202.0,61.1329,61.1514,60.9564,61.1236,27202.0
2021-11-23 12:00:00,65.84,65.85,65.48,65.74,61624.0,61.1514,61.1607,60.8171,61.0586,61624.0
2021-11-23 12:30:00,65.73,65.88,65.6,65.76,43627.0,61.0493,61.1886,60.9285,61.0771,43627.0
2021-11-23 13:00:00,65.75,65.79,65.52,65.73,49437.0,61.0679,61.105,60.8542,61.0493,49437.0
2021-11-23 13:30:00,65.69,65.94,65.67,65.86,36981.0,61.0121,61.2443,60.9936,61.17,36981.0
2021-11-23 14:00:00,65.86,65.9,65.62,65.65,34109.0,61.17,61.2072,60.9471,60.975,34109.0
2021-11-23 14:30:00,65.64,65.83,65.53,65.81,33096.0,60.9657,61.1422,60.8635,61.1236,33096.0
2021-11-23 15:00:00,65.81,65.85,65.6,65.69,83024.0,61.1236,61.1607,60.9285,61.0121,83024.0
2021-11-23 15:30:00,65.65,65.92,65.58,65.77,127278.0,60.975,61.2257,60.91,61.0864,127278.0
2021-11-24 09:30:00,65.62,65.74,65.14,65.18,73402.0,60.9471,61.0586,60.5013,60.5384,73402.0
2021-11-24 10:00:00,65.2,65.39,65.09,65.25,21159.0,60.557,60.7335,60.4549,60.6035,21159.0
2021-11-24 10:30:00,65.26,65.39,65.07,65.38,12432.0,60.6127,60.7335,60.4363,60.7242,12432.0
2021-11-24 11:00:00,65.41,65.55,65.19,65.2,31725.0,60.7521,60.8821,60.5477,60.557,31725.0
2021-11-24 11:30:00,65.2,65.31,65.1,65.2,9748.0,60.557,60.6592,60.4641,60.557,9748.0
2021-11-24 12:00:00,65.18,65.3,65.12,65.14,27628.0,60.5384,60.6499,60.4827,60.5013,27628.0
2021-11-24 12:30:00,65.14,65.2,65.04,65.2,34986.0,60.5013,60.557,60.4084,60.557,34986.0
2021-11-24 13:00:00,65.2,65.23,65.15,65.15,13212.0,60.557,60.5849,60.5106,60.5106,13212.0
2021-11-24 13:30:00,65.14,65.14,64.92,65.08,41451.0,60.5013,60.5013,60.297,60.4456,41451.0
2021-11-24 14:00:00,65.08,65.12,64.85,64.92,16657.0,60.4456,60.4827,60.2319,60.297,16657.0
2021-11-24 14:30:00,64.9,65.15,64.9,65.0,24972.0,60.2784,60.5106,60.2784,60.3713,24972.0
2021-11-24 15:00:00,64.96,65.11,64.9,65.01,61813.0,60.3341,60.4734,60.2784,60.3806,61813.0
2021-11-24 15:30:00,64.99,64.99,64.68,64.8,98280.0,60.362,60.362,60.0741,60.1855,98280.0
2021-11-26 09:30:00,63.44,64.06,63.01,63.19,40081.0,58.9224,59.4982,58.523,58.6902,40081.0
2021-11-26 10:00:00,63.14,63.35,62.67,63.26,52939.0,58.6437,58.8388,58.2072,58.7552,52939.0
2021-11-26 10:30:00,63.31,63.83,63.21,63.56,34411.0,58.8016,59.2846,58.7087,59.0338,34411.0
2021-11-26 11:00:00,63.56,63.71,63.38,63.54,51197.0,59.0338,59.1731,58.8666,59.0152,51197.0
2021-11-26 11:30:00,63.52,63.53,63.2,63.31,37119.0,58.9967,59.0059,58.6994,58.8016,37119.0
2021-11-26 12:00:00,63.34,63.38,63.06,63.25,40264.0,58.8295,58.8666,58.5694,58.7459,40264.0
2021-11-26 12:30:00,63.24,63.39,63.0,63.18,112551.0,58.7366,58.8759,58.5137,58.6809,112551.0
2021-11-29 09:30:00,63.67,64.2,63.29,63.83,30638.0,59.136,59.6282,58.783,59.2846,30638.0
2021-11-29 10:00:00,63.83,64.33,63.74,64.2,43896.0,59.2846,59.749,59.201,59.6282,43896.0
2021-11-29 10:30:00,64.18,64.2,63.66,63.94,73770.0,59.6097,59.6282,59.1267,59.3867,73770.0
2021-11-29 11:00:00,63.94,64.21,63.92,64.02,40947.0,59.3867,59.6375,59.3682,59.461,40947.0
2021-11-29 11:30:00,64.03,64.22,64.02,64.11,49319.0,59.4703,59.6468,59.461,59.5446,49319.0
2021-11-29 12:00:00,64.1,64.32,63.98,64.31,24000.0,59.5354,59.7397,59.4239,59.7304,24000.0
2021-11-29 12:30:00,64.41,64.48,64.3,64.37,16603.0,59.8233,59.8883,59.7211,59.7861,16603.0
2021-11-29 13:00:00,64.37,64.44,64.26,64.32,14791.0,59.7861,59.8511,59.684,59.7397,14791.0
2021-11-29 13:30:00,64.33,64.43,64.2,64.25,11423.0,59.749,59.8419,59.6282,59.6747,11423.0
2021-11-29 14:00:00,64.27,64.35,64.19,64.31,16963.0,59.6932,59.7676,59.6189,59.7304,16963.0
2021-11-29 14:30:00,64.31,64.38,64.1,64.11,21069.0,59.7304,59.7954,59.5354,59.5446,21069.0
2021-11-29 15:00:00,64.13,64.2,64.05,64.12,27794.0,59.5632,59.6282,59.4889,59.5539,27794.0
2021-11-29 15:30:00,64.11,64.38,64.08,64.2,111335.0,59.5446,59.7954,59.5168,59.6282,111335.0
2021-11-30 09:30:00,63.54,64.08,63.54,63.58,32418.0,59.0152,59.5168,59.0152,59.0524,32418.0
2021-11-30 10:00:00,63.52,63.77,63.46,63.69,45831.0,58.9967,59.2289,58.9409,59.1545,45831.0
2021-11-30 10:30:00,63.7,63.88,63.24,63.45,61460.0,59.1638,59.331,58.7366,58.9316,61460.0
2021-11-30 11:00:00,63.44,63.66,63.31,63.38,40367.0,58.9224,59.1267,58.8016,58.8666,40367.0
2021-11-30 11:30:00,63.39,63.44,62.94,63.24,58621.0,58.8759,58.9224,58.458,58.7366,58621.0
2021-11-30 12:00:00,63.22,63.26,62.95,63.26,40215.0,58.718,58.7552,58.4672,58.7552,40215.0
2021-11-30 12:30:00,63.23,63.24,62.78,62.83,29656.0,58.7273,58.7366,58.3094,58.3558,29656.0
2021-11-30 13:00:00,62.88,62.9,62.64,62.9,60476.0,58.4022,58.4208,58.1793,58.4208,60476.0
2021-11-30 13:30:00,62.88,63.01,62.58,62.67,21536.0,58.4022,58.523,58.1236,58.2072,21536.0
2021-11-30 14:00:00,62.63,63.14,62.5,63.0,61846.0,58.17,58.6437,58.0493,58.5137,61846.0
2021-11-30 14:30:00,63.0,63.03,62.52,62.52,83590.0,58.5137,58.5415,58.0679,58.0679,83590.0
2021-11-30 15:00:00,62.53,62.72,62.47,62.52,75915.0,58.0772,58.2536,58.0214,58.0679,75915.0
2021-11-30 15:30:00,62.54,62.78,61.95,62.12,298322.0,58.0864,58.3094,57.5385,57.6964,298322.0
2021-12-01 09:30:00,63.01,63.19,62.77,63.14,51896.0,58.523,58.6902,58.3001,58.6437,51896.0
2021-12-01 10:00:00,63.14,63.17,62.78,62.8,27972.0,58.6437,58.6716,58.3094,58.3279,27972.0
2021-12-01 10:30:00,62.76,62.83,62.31,62.48,42912.0,58.2908,58.3558,57.8728,58.0307,42912.0
2021-12-01 11:00:00,62.47,62.72,62.4,62.63,36453.0,58.0214,58.2536,57.9564,58.17,36453.0
2021-12-01 11:30:00,62.65,62.93,62.53,62.58,52060.0,58.1886,58.4487,58.0772,58.1236,52060.0
2021-12-01 12:00:00,62.58,62.94,62.47,62.63,29763.0,58.1236,58.458,58.0214,58.17,29763.0
2021-12-01 12:30:00,62.6,62.73,62.35,62.35,21999.0,58.1422,58.2629,57.91,57.91,21999.0
2021-12-01 13:00:00,62.34,62.38,62.07,62.25,34335.0,57.9007,57.9378,57.6499,57.8171,34335.0
2021-12-01 13:30:00,62.25,62.3,61.69,61.92,39077.0,57.8171,57.8635,57.297,57.5106,39077.0
2021-12-01 14:00:00,61.87,62.06,61.62,62.02,36985.0,57.4642,57.6406,57.232,57.6035,36985.0
2021-12-01 14:30:00,62.02,62.11,61.89,62.04,46427.0,57.6035,57.6871,57.4827,57.622,46427.0
2021-12-01 15:00:00,62.08,62.15,61.46,61.5,64474.0,57.6592,57.7242,57.0834,57.1205,64474.0
2021-12-01 15:30:00,61.47,61.6,60.8,60.84,202768.0,57.0926,57.2134,56.4704,56.5075,202768.0
2021-12-02 09:30:00,61.13,62.19,61.03,62.14,41962.0,56.9566,57.9442,56.8634,57.8976,41962.0
2021-12-02 10:00:00,62.15,62.58,62.12,62.47,41521.0,57.9069,58.3076,57.879,58.2051,41521.0
2021-12-02 10:30:00,62.51,62.54,62.1,62.45,32054.0,58.2424,58.2703,57.8604,58.1865,32054.0
2021-12-02 11:00:00,62.61,63.05,62.56,62.94,30519.0,58.3355,58.7455,58.289,58.643,30519.0
2021-12-02 11:30:00,62.92,63.16,62.74,63.16,22991.0,58.6244,58.848,58.4567,58.848,22991.0
2021-12-02 12:00:00,63.14,63.21,62.99,63.01,18729.0,58.8294,58.8946,58.6896,58.7082,18729.0
2021-12-02 12:30:00,63.03,63.19,62.98,63.11,47721.0,58.7269,58.8759,58.6803,58.8014,47721.0
2021-12-02 13:00:00,63.1,63.32,62.98,63.13,21785.0,58.7921,58.9971,58.6803,58.82,21785.0
2021-12-02 13:30:00,63.1,63.53,63.07,63.53,21110.0,58.7921,59.1927,58.7641,59.1927,21110.0
2021-12-02 14:00:00,63.48,63.59,63.41,63.54,43026.0,59.1461,59.2486,59.0809,59.202,43026.0
2021-12-02 14:30:00,63.56,63.59,63.29,63.4,27038.0,59.2207,59.2486,58.9691,59.0716,27038.0
2021-12-02 15:00:00,63.42,63.45,63.08,63.37,41400.0,59.0902,59.1182,58.7735,59.0437,41400.0
2021-12-02 15:30:00,63.36,63.53,63.08,63.21,197826.0,59.0343,59.1927,58.7735,58.8946,197826.0
2021-12-03 09:30:00,62.98,63.78,62.98,63.2,22569.0,58.6803,59.4257,58.6803,58.8853,22569.0
2021-12-03 10:00:00,63.27,63.57,63.19,63.38,61908.0,58.9505,59.23,58.8759,59.053,61908.0
2021-12-03 10:30:00,63.38,63.38,62.38,62.38,24650.0,59.053,59.053,58.1212,58.1212,24650.0
2021-12-03 11:00:00,62.4,62.58,62.33,62.5,20988.0,58.1399,58.3076,58.0747,58.233,20988.0
2021-12-03 11:30:00,62.5,62.53,61.9,61.9,12353.0,58.233,58.261,57.674,57.674,12353.0
2021-12-03 12:00:00,61.93,62.15,61.83,62.04,9896.0,57.702,57.9069,57.6088,57.8045,9896.0
2021-12-03 12:30:00,62.03,62.34,61.83,62.06,20301.0,57.7951,58.084,57.6088,57.8231,20301.0
2021-12-03 13:00:00,62.01,62.14,61.93,61.93,16121.0,57.7765,57.8976,57.702,57.702,16121.0
2021-12-03 13:30:00,61.9,61.99,61.65,61.66,35733.0,57.674,57.7579,57.4411,57.4504,35733.0
2021-12-03 14:00:00,61.68,61.75,61.53,61.63,17555.0,57.469,57.5343,57.3293,57.4224,17555.0
2021-12-03 14:30:00,61.65,61.68,61.31,61.38,20356.0,57.4411,57.469,57.1243,57.1895,20356.0
2021-12-03 15:00:00,61.37,61.65,61.18,61.6,42686.0,57.1802,57.4411,57.0032,57.3945,42686.0
2021-12-03 15:30:00,61.57,61.72,61.13,61.59,175290.0,57.3665,57.5063,56.9566,57.3852,175290.0
2021-12-06 09:30:00,62.35,62.52,62.1,62.38,30384.0,58.0933,58.2517,57.8604,58.1212,30384.0
2021-12-06 10:00:00,62.45,63.0,62.29,62.91,18382.0,58.1865,58.6989,58.0374,58.6151,18382.0
2021-12-06 10:30:00,62.88,63.15,62.86,63.07,18613.0,58.5871,58.8387,58.5685,58.7641,18613.0
2021-12-06 11:00:00,63.12,63.24,62.89,63.11,14839.0,58.8107,58.9225,58.5964,58.8014,14839.0
2021-12-06 11:30:00,63.11,63.15,62.93,63.11,13191.0,58.8014,58.8387,58.6337,58.8014,13191.0
2021-12-06 12:00:00,63.14,63.29,63.1,63.29,12251.0,58.8294,58.9691,58.7921,58.9691,12251.0
2021-12-06 12:30:00,63.27,63.51,63.25,63.47,13783.0,58.9505,59.1741,58.9318,59.1368,13783.0
2021-12-06 13:00:00,63.46,63.56,63.39,63.52,16055.0,59.1275,59.2207,59.0623,59.1834,16055.0
2021-12-06 13:30:00,63.49,63.7,63.49,63.67,17820.0,59.1555,59.3511,59.1555,59.3232,17820.0
2021-12-06 14:00:00,63.67,63.73,63.57,63.69,24877.0,59.3232,59.3791,59.23,59.3418,24877.0
2021-12-06 14:30:00,63.67,63.79,63.5,63.53,25022.0,59.3232,59.435,59.1648,59.1927,25022.0
2021-12-06 15:00:00,63.54,63.63,63.43,63.57,28585.0,59.202,59.2859,59.0996,59.23,28585.0
2021-12-06 15:30:00,63.57,63.65,63.29,63.39,131818.0,59.23,59.3045,58.9691,59.0623,131818.0
2021-12-07 09:30:00,63.88,65.03,63.76,64.24,42851.0,59.5188,60.5903,59.407,59.8543,42851.0
2021-12-07 10:00:00,64.26,64.7,64.18,64.57,18486.0,59.8729,60.2829,59.7984,60.1617,18486.0
2021-12-07 10:30:00,64.57,64.92,64.43,64.83,21829.0,60.1617,60.4878,60.0313,60.404,21829.0
2021-12-07 11:00:00,64.87,65.02,64.76,64.82,14896.0,60.4412,60.581,60.3388,60.3947,14896.0
2021-12-07 11:30:00,64.82,64.83,64.34,64.38,8421.0,60.3947,60.404,59.9474,59.9847,8421.0
2021-12-07 12:00:00,64.34,64.42,64.27,64.27,11819.0,59.9474,60.022,59.8822,59.8822,11819.0
2021-12-07 12:30:00,64.32,64.56,64.23,64.44,89714.0,59.9288,60.1524,59.8449,60.0406,89714.0
2021-12-07 13:00:00,64.41,64.58,64.36,64.55,40586.0,60.0127,60.171,59.9661,60.1431,40586.0
2021-12-07 13:30:00,64.55,64.76,64.53,64.62,7702.0,60.1431,60.3388,60.1245,60.2083,7702.0
2021-12-07 14:00:00,64.63,64.76,64.56,64.66,13440.0,60.2176,60.3388,60.1524,60.2456,13440.0
2021-12-07 14:30:00,64.64,64.79,64.58,64.78,17761.0,60.2269,60.3667,60.171,60.3574,17761.0
2021-12-07 15:00:00,64.75,64.81,64.65,64.69,15773.0,60.3294,60.3853,60.2363,60.2735,15773.0
2021-12-07 15:30:00,64.66,64.68,64.4,64.44,120129.0,60.2456,60.2642,60.0033,60.0406,120129.0
2021-12-08 09:30:00,64.44,64.83,64.3,64.62,22877.0,60.0406,60.404,59.9102,60.2083,22877.0
2021-12-08 10:00:00,64.6,64.71,64.34,64.44,87642.0,60.1897,60.2922,59.9474,60.0406,87642.0
2021-12-08 10:30:00,64.38,64.47,64.24,64.38,39114.0,59.9847,60.0686,59.8543,59.9847,39114.0
2021-12-08 11:00:00,64.4,64.55,64.29,64.4,15522.0,60.0033,60.1431,59.9008,60.0033,15522.0
2021-12-08 11:30:00,64.42,64.65,64.31,64.62,20043.0,60.022,60.2363,59.9195,60.2083,20043.0
2021-12-08 12:00:00,64.65,64.78,64.62,64.7,16023.0,60.2363,60.3574,60.2083,60.2829,16023.0
2021-12-08 12:30:00,64.67,64.94,64.67,64.89,21700.0,60.2549,60.5065,60.2549,60.4599,21700.0
2021-12-08 13:00:00,64.89,64.96,64.85,64.96,16889.0,60.4599,60.5251,60.4226,60.5251,16889.0
2021-12-08 13:30:00,64.98,65.08,64.93,64.95,43807.0,60.5437,60.6369,60.4972,60.5158,43807.0
2021-12-08 14:00:00,64.9,64.97,64.74,64.74,30783.0,60.4692,60.5344,60.3201,60.3201,30783.0
2021-12-08 14:30:00,64.74,64.77,64.53,64.61,26819.0,60.3201,60.3481,60.1245,60.199,26819.0
2021-12-08 15:00:00,64.61,64.67,64.46,64.59,17309.0,60.199,60.2549,60.0592,60.1804,17309.0
2021-12-08 15:30:00,64.58,64.77,64.47,64.51,88630.0,60.171,60.3481,60.0686,60.1058,88630.0
2021-12-09 09:30:00,64.46,64.6,64.13,64.45,25161.0,60.0592,60.1897,59.7518,60.0499,25161.0
2021-12-09 10:00:00,64.43,64.61,64.38,64.54,17672.0,60.0313,60.199,59.9847,60.1338,17672.0
2021-12-09 10:30:00,64.55,64.64,64.44,64.55,19103.0,60.1431,60.2269,60.0406,60.1431,19103.0
2021-12-09 11:00:00,64.57,64.64,64.42,64.42,19925.0,60.1617,60.2269,60.022,60.022,19925.0
2021-12-09 11:30:00,64.4,64.46,64.27,64.37,15034.0,60.0033,60.0592,59.8822,59.9754,15034.0
2021-12-09 12:00:00,64.36,64.62,64.33,64.52,24141.0,59.9661,60.2083,59.9381,60.1151,24141.0
2021-12-09 12:30:00,64.52,64.81,64.49,64.81,19832.0,60.1151,60.3853,60.0872,60.3853,19832.0
2021-12-09 13:00:00,64.81,64.87,64.73,64.78,27893.0,60.3853,60.4412,60.3108,60.3574,27893.0
2021-12-09 13:30:00,64.79,64.93,64.79,64.87,21097.0,60.3667,60.4972,60.3667,60.4412,21097.0
2021-12-09 14:00:00,64.87,64.94,64.65,64.68,21648.0,60.4412,60.5065,60.2363,60.2642,21648.0
2021-12-09 14:30:00,64.7,64.7,64.44,64.5,21027.0,60.2829,60.2829,60.0406,60.0965,21027.0
2021-12-09 15:00:00,64.5,64.59,64.33,64.36,31889.0,60.0965,60.1804,59.9381,59.9661,31889.0
2021-12-09 15:30:00,64.38,64.38,63.96,64.0,183935.0,59.9847,59.9847,59.5934,59.6306,183935.0
2021-12-10 09:30:00,64.4,65.36,64.2,64.71,34039.0,60.0033,60.8978,59.817,60.2922,34039.0
2021-12-10 10:00:00,64.66,64.86,64.63,64.79,25926.0,60.2456,60.4319,60.2176,60.3667,25926.0
2021-12-10 10:30:00,64.82,64.87,64.41,64.68,23407.0,60.3947,60.4412,60.0127,60.2642,23407.0
2021-12-10 11:00:00,64.64,64.71,64.24,64.57,24976.0,60.2269,60.2922,59.8543,60.1617,24976.0
2021-12-10 11:30:00,64.53,64.62,64.46,64.55,20716.0,60.1245,60.2083,60.0592,60.1431,20716.0
2021-12-10 12:00:00,64.53,64.72,64.52,64.63,15201.0,60.1245,60.3015,60.1151,60.2176,15201.0
2021-12-10 12:30:00,64.64,64.66,64.43,64.6,13438.0,60.2269,60.2456,60.0313,60.1897,13438.0
2021-12-10 13:00:00,64.6,64.77,64.59,64.77,45291.0,60.1897,60.3481,60.1804,60.3481,45291.0
2021-12-10 13:30:00,64.78,65.06,64.78,65.04,24667.0,60.3574,60.6183,60.3574,60.5996,24667.0
2021-12-10 14:00:00,65.02,65.03,64.91,64.99,26738.0,60.581,60.5903,60.4785,60.5531,26738.0
2021-12-10 14:30:00,65.0,65.02,64.91,64.95,28480.0,60.5624,60.581,60.4785,60.5158,28480.0
2021-12-10 15:00:00,64.95,64.99,64.77,64.95,50045.0,60.5158,60.5531,60.3481,60.5158,50045.0
2021-12-10 15:30:00,64.95,65.29,64.95,65.11,184771.0,60.5158,60.8326,60.5158,60.6649,184771.0
2021-12-13 09:30:00,64.82,65.09,64.37,64.69,124931.0,60.3947,60.6462,59.9754,60.2735,124931.0
2021-12-13 10:00:00,64.69,64.98,64.62,64.9,34531.0,60.2735,60.5437,60.2083,60.4692,34531.0
2021-12-13 10:30:00,64.9,65.15,64.73,64.77,44933.0,60.4692,60.7021,60.3108,60.3481,44933.0
2021-12-13 11:00:00,64.76,64.79,64.44,64.64,25040.0,60.3388,60.3667,60.0406,60.2269,25040.0
2021-12-13 11:30:00,64.69,65.1,64.64,65.06,24137.0,60.2735,60.6555,60.2269,60.6183,24137.0
2021-12-13 12:00:00,65.03,65.14,64.97,65.09,16742.0,60.5903,60.6928,60.5344,60.6462,16742.0
2021-12-13 12:30:00,65.06,65.07,64.79,64.88,15475.0,60.6183,60.6276,60.3667,60.4506,15475.0
2021-12-13 13:00:00,64.88,65.02,64.82,64.89,20766.0,60.4506,60.581,60.3947,60.4599,20766.0
2021-12-13 13:30:00,64.86,64.96,64.81,64.95,19197.0,60.4319,60.5251,60.3853,60.5158,19197.0
2021-12-13 14:00:00,64.94,64.97,64.83,64.95,38514.0,60.5065,60.5344,60.404,60.5158,38514.0
2021-12-13 14:30:00,64.94,65.08,64.93,65.08,25752.0,60.5065,60.6369,60.4972,60.6369,25752.0
2021-12-13 15:00:00,65.09,65.29,65.07,65.24,29787.0,60.6462,60.8326,60.6276,60.786,29787.0
2021-12-13 15:30:00,65.25,65.43,65.06,65.17,173559.0,60.7953,60.963,60.6183,60.7208,173559.0
2021-12-14 09:30:00,65.11,66.24,65.01,66.02,47810.0,60.6649,61.7177,60.5717,61.5127,47810.0
2021-12-14 10:00:00,66.13,66.18,65.74,65.89,66830.0,61.6152,61.6618,61.2519,61.3916,66830.0
2021-12-14 10:30:00,65.86,65.86,65.58,65.68,74076.0,61.3637,61.3637,61.1028,61.1959,74076.0
2021-12-14 11:00:00,65.67,65.68,64.7,64.88,26784.0,61.1866,61.1959,60.2829,60.4506,26784.0
2021-12-14 11:30:00,64.76,64.99,64.67,64.78,19973.0,60.3388,60.5531,60.2549,60.3574,19973.0
2021-12-14 12:00:00,64.78,64.92,64.62,64.92,18476.0,60.3574,60.4878,60.2083,60.4878,18476.0
2021-12-14 12:30:00,64.82,64.84,64.66,64.78,21142.0,60.3947,60.4133,60.2456,60.3574,21142.0
2021-12-14 13:00:00,64.78,64.78,64.61,64.72,28772.0,60.3574,60.3574,60.199,60.3015,28772.0
2021-12-14 13:30:00,64.71,64.79,64.6,64.66,36513.0,60.2922,60.3667,60.1897,60.2456,36513.0
2021-12-14 14:00:00,64.67,64.7,64.14,64.19,31855.0,60.2549,60.2829,59.7611,59.8077,31855.0
2021-12-14 14:30:00,64.14,64.2,64.03,64.15,32913.0,59.7611,59.817,59.6586,59.7704,32913.0
2021-12-14 15:00:00,64.11,64.26,64.05,64.26,31004.0,59.7331,59.8729,59.6772,59.8729,31004.0
2021-12-14 15:30:00,64.23,64.26,63.94,64.16,123749.0,59.8449,59.8729,59.5747,59.7797,123749.0
2021-12-15 09:30:00,64.67,64.68,64.02,64.05,18100.0,60.2549,60.2642,59.6493,59.6772,18100.0
2021-12-15 10:00:00,64.08,64.45,63.96,64.06,16424.0,59.7052,60.0499,59.5934,59.6865,16424.0
2021-12-15 10:30:00,64.12,64.27,63.93,64.12,20196.0,59.7425,59.8822,59.5654,59.7425,20196.0
2021-12-15 11:00:00,64.11,64.35,64.1,64.33,14053.0,59.7331,59.9567,59.7238,59.9381,14053.0
2021-12-15 11:30:00,64.34,64.57,64.24,64.56,11827.0,59.9474,60.1617,59.8543,60.1524,11827.0
2021-12-15 12:00:00,64.57,64.6,64.44,64.6,13908.0,60.1617,60.1897,60.0406,60.1897,13908.0
2021-12-15 12:30:00,64.57,64.66,64.5,64.62,9812.0,60.1617,60.2456,60.0965,60.2083,9812.0
2021-12-15 13:00:00,64.6,64.69,64.5,64.64,12611.0,60.1897,60.2735,60.0965,60.2269,12611.0
2021-12-15 13:30:00,64.64,64.64,64.43,64.52,8842.0,60.2269,60.2269,60.0313,60.1151,8842.0
2021-12-15 14:00:00,64.37,64.9,64.29,64.63,18129.0,59.9754,60.4692,59.9008,60.2176,18129.0
2021-12-15 14:30:00,64.63,64.78,64.44,64.47,13150.0,60.2176,60.3574,60.0406,60.0686,13150.0
2021-12-15 15:00:00,64.53,65.03,64.46,65.03,21291.0,60.1245,60.5903,60.0592,60.5903,21291.0
2021-12-15 15:30:00,65.05,65.19,64.84,65.15,69030.0,60.609,60.7394,60.4133,60.7021,69030.0
2021-12-16 09:30:00,65.65,65.86,65.19,65.68,16015.0,61.168,61.3637,60.7394,61.1959,16015.0
2021-12-16 10:00:00,65.72,66.07,65.57,66.06,18589.0,61.2332,61.5593,61.0935,61.55,18589.0
2021-12-16 10:30:00,66.08,66.15,65.88,65.98,35881.0,61.5686,61.6339,61.3823,61.4755,35881.0
2021-12-16 11:00:00,65.98,66.2,65.94,66.13,28862.0,61.4755,61.6804,61.4382,61.6152,28862.0
2021-12-16 11:30:00,66.12,66.19,65.93,66.01,14770.0,61.6059,61.6711,61.4289,61.5034,14770.0
2021-12-16 12:00:00,65.99,66.02,65.8,65.9,12914.0,61.4848,61.5127,61.3078,61.4009,12914.0
2021-12-16 12:30:00,65.87,65.89,65.59,65.64,8422.0,61.373,61.3916,61.1121,61.1587,8422.0
2021-12-16 13:00:00,65.65,65.91,65.63,65.76,17360.0,61.168,61.4102,61.1494,61.2705,17360.0
2021-12-16 13:30:00,65.81,65.91,65.71,65.89,10231.0,61.3171,61.4102,61.2239,61.3916,10231.0
2021-12-16 14:00:00,65.88,66.03,65.88,65.93,19463.0,61.3823,61.5221,61.3823,61.4289,19463.0
2021-12-16 14:30:00,65.92,65.95,65.36,65.58,24536.0,61.4196,61.4475,60.8978,61.1028,24536.0
2021-12-16 15:00:00,65.57,65.94,65.47,65.92,41343.0,61.0935,61.4382,61.0003,61.4196,41343.0
2021-12-16 15:30:00,65.93,66.09,65.81,65.95,123085.0,61.4289,61.578,61.3171,61.4475,123085.0
2021-12-17 09:30:00,65.77,66.14,65.19,65.19,212803.0,61.2798,61.6245,60.7394,60.7394,212803.0
2021-12-17 10:00:00,65.27,65.34,64.79,64.8,24111.0,60.8139,60.8792,60.3667,60.376,24111.0
2021-12-17 10:30:00,64.81,65.43,64.73,65.39,23883.0,60.3853,60.963,60.3108,60.9257,23883.0
2021-12-17 11:00:00,65.35,65.49,65.23,65.23,33826.0,60.8885,61.0189,60.7767,60.7767,33826.0
2021-12-17 11:30:00,65.24,65.28,64.4,64.5,19888.0,60.786,60.8233,60.0033,60.0965,19888.0
2021-12-17 12:00:00,64.46,64.94,64.4,64.94,25216.0,60.0592,60.5065,60.0033,60.5065,25216.0
2021-12-17 12:30:00,64.88,65.06,64.74,64.91,15445.0,60.4506,60.6183,60.3201,60.4785,15445.0
2021-12-17 13:00:00,64.86,65.08,64.7,65.08,21616.0,60.4319,60.6369,60.2829,60.6369,21616.0
2021-12-17 13:30:00,65.02,65.3,65.01,65.27,28129.0,60.581,60.8419,60.5717,60.8139,28129.0
2021-12-17 14:00:00,65.29,65.31,64.9,64.92,48064.0,60.8326,60.8512,60.4692,60.4878,48064.0
2021-12-17 14:30:00,64.9,65.09,64.73,64.81,56529.0,60.4692,60.6462,60.3108,60.3853,56529.0
2021-12-17 15:00:00,64.75,64.9,64.62,64.89,34488.0,60.3294,60.4692,60.2083,60.4599,34488.0
2021-12-17 15:30:00,64.92,65.05,64.56,64.62,174450.0,60.4878,60.609,60.1524,60.2083,174450.0
2021-12-20 09:30:00,63.9,63.9,62.69,62.84,30327.0,59.5375,59.5375,58.4101,58.5498,30327.0
2021-12-20 10:00:00,62.95,63.01,62.2,62.2,44319.0,58.6523,58.7082,57.9535,57.9535,44319.0
2021-12-20 10:30:00,62.28,62.54,62.18,62.54,29416.0,58.0281,58.2703,57.9349,58.2703,29416.0
2021-12-20 11:00:00,62.49,62.84,62.44,62.84,19715.0,58.2237,58.5498,58.1771,58.5498,19715.0
2021-12-20 11:30:00,62.85,63.14,62.82,63.04,19738.0,58.5592,58.8294,58.5312,58.7362,19738.0
2021-12-20 12:00:00,63.1,63.12,62.88,63.0,7895.0,58.7921,58.8107,58.5871,58.6989,7895.0
2021-12-20 12:30:00,62.98,63.14,62.94,63.04,8325.0,58.6803,58.8294,58.643,58.7362,8325.0
2021-12-20 13:00:00,63.0,63.37,62.97,63.33,6307.0,58.6989,59.0437,58.671,59.0064,6307.0
2021-12-20 13:30:00,63.35,63.58,63.23,63.47,7241.0,59.025,59.2393,58.9132,59.1368,7241.0
2021-12-20 14:00:00,63.51,63.65,63.46,63.58,12285.0,59.1741,59.3045,59.1275,59.2393,12285.0
2021-12-20 14:30:00,63.57,63.58,63.39,63.5,11281.0,59.23,59.2393,59.0623,59.1648,11281.0
2021-12-20 15:00:00,63.53,63.87,63.53,63.85,26017.0,59.1927,59.5095,59.1927,59.4909,26017.0
2021-12-20 15:30:00,63.86,64.17,63.77,64.1,64591.0,59.5002,59.789,59.4163,59.7238,64591.0
2021-12-21 09:30:00,64.82,65.18,64.43,65.15,22255.0,60.3947,60.7301,60.0313,60.7021,22255.0
2021-12-21 10:00:00,65.16,65.16,64.71,64.77,33078.0,60.7114,60.7114,60.2922,60.3481,33078.0
2021-12-21 10:30:00,64.81,64.82,64.49,64.54,16170.0,60.3853,60.3947,60.0872,60.1338,16170.0
2021-12-21 11:00:00,64.55,64.7,64.34,64.7,11728.0,60.1431,60.2829,59.9474,60.2829,11728.0
2021-12-21 11:30:00,64.67,65.15,64.67,65.15,10951.0,60.2549,60.7021,60.2549,60.7021,10951.0
2021-12-21 12:00:00,65.16,65.33,65.11,65.27,9156.0,60.7114,60.8698,60.6649,60.8139,9156.0
2021-12-21 12:30:00,65.26,65.59,65.19,65.54,14815.0,60.8046,61.1121,60.7394,61.0655,14815.0
2021-12-21 13:00:00,65.5,65.52,65.12,65.17,12298.0,61.0282,61.0469,60.6742,60.7208,12298.0
2021-12-21 13:30:00,65.2,65.31,65.17,65.2,10549.0,60.7487,60.8512,60.7208,60.7487,10549.0
2021-12-21 14:00:00,65.16,65.22,65.02,65.13,24865.0,60.7114,60.7674,60.581,60.6835,24865.0
2021-12-21 14:30:00,65.12,65.18,64.81,64.94,16479.0,60.6742,60.7301,60.3853,60.5065,16479.0
2021-12-21 15:00:00,64.96,65.12,64.84,64.97,18363.0,60.5251,60.6742,60.4133,60.5344,18363.0
2021-12-21 15:30:00,64.95,65.14,64.74,65.13,80245.0,60.5158,60.6928,60.3201,60.6835,80245.0
2021-12-22 09:30:00,65.13,65.43,64.42,64.42,12321.0,60.6835,60.963,60.022,60.022,12321.0
2021-12-22 10:00:00,64.42,64.91,64.37,64.89,30210.0,60.022,60.4785,59.9754,60.4599,30210.0
2021-12-22 10:30:00,64.85,64.96,64.63,64.78,15742.0,60.4226,60.5251,60.2176,60.3574,15742.0
2021-12-22 11:00:00,64.78,64.96,64.74,64.74,6563.0,60.3574,60.5251,60.3201,60.3201,6563.0
2021-12-22 11:30:00,64.77,64.9,64.77,64.78,7918.0,60.3481,60.4692,60.3481,60.3574,7918.0
2021-12-22 12:00:00,64.84,64.86,64.68,64.85,16744.0,60.4133,60.4319,60.2642,60.4226,16744.0
2021-12-22 12:30:00,64.86,65.24,64.86,65.24,10529.0,60.4319,60.786,60.4319,60.786,10529.0
2021-12-22 13:00:00,65.24,65.41,65.21,65.38,11720.0,60.786,60.9444,60.758,60.9164,11720.0
2021-12-22 13:30:00,65.41,65.42,65.28,65.33,16664.0,60.9444,60.9537,60.8233,60.8698,16664.0
2021-12-22 14:00:00,65.31,65.33,65.07,65.09,20750.0,60.8512,60.8698,60.6276,60.6462,20750.0
2021-12-22 14:30:00,65.07,65.18,64.9,65.08,14762.0,60.6276,60.7301,60.4692,60.6369,14762.0
2021-12-22 15:00:00,65.08,65.08,64.85,64.91,14706.0,60.6369,60.6369,60.4226,60.4785,14706.0
2021-12-22 15:30:00,64.91,65.16,64.89,65.05,72582.0,60.4785,60.7114,60.4599,60.609,72582.0
2021-12-23 09:30:00,65.08,65.79,64.87,65.67,26139.0,60.6369,61.2984,60.4412,61.1866,26139.0
2021-12-23 10:00:00,65.75,65.83,65.63,65.7,6798.0,61.2612,61.3357,61.1494,61.2146,6798.0
2021-12-23 10:30:00,65.72,65.84,65.62,65.75,9257.0,61.2332,61.345,61.14,61.2612,9257.0
2021-12-23 11:00:00,65.77,65.85,65.5,65.5,11885.0,61.2798,61.3543,61.0282,61.0282,11885.0
2021-12-23 11:30:00,65.52,65.69,65.52,65.69,8498.0,61.0469,61.2053,61.0469,61.2053,8498.0
2021-12-23 12:00:00,65.64,65.66,65.44,65.47,6741.0,61.1587,61.1773,60.9723,61.0003,6741.0
2021-12-23 12:30:00,65.47,65.51,65.4,65.4,6100.0,61.0003,61.0376,60.9351,60.9351,6100.0
2021-12-23 13:00:00,65.41,65.5,65.4,65.5,4841.0,60.9444,61.0282,60.9351,61.0282,4841.0
2021-12-23 13:30:00,65.53,65.72,65.49,65.72,15457.0,61.0562,61.2332,61.0189,61.2332,15457.0
2021-12-23 14:00:00,65.74,65.75,65.67,65.7,4264.0,61.2519,61.2612,61.1866,61.2146,4264.0
2021-12-23 14:30:00,65.69,65.7,65.59,65.64,4467.0,61.2053,61.2146,61.1121,61.1587,4467.0
2021-12-23 15:00:00,65.64,65.65,65.54,65.59,8068.0,61.1587,61.168,61.0655,61.1121,8068.0
2021-12-23 15:30:00,65.56,65.71,65.36,65.38,42026.0,61.0841,61.2239,60.8978,60.9164,42026.0
2021-12-27 09:30:00,65.69,65.84,65.56,65.77,13104.0,61.2053,61.345,61.0841,61.2798,13104.0
2021-12-27 10:00:00,65.8,66.43,65.8,66.36,24564.0,61.3078,61.8947,61.3078,61.8295,24564.0
2021-12-27 10:30:00,66.4,66.42,66.15,66.37,19985.0,61.8668,61.8854,61.6339,61.8388,19985.0
2021-12-27 11:00:00,66.4,66.66,66.4,66.61,11505.0,61.8668,62.109,61.8668,62.0625,11505.0
2021-12-27 11:30:00,66.65,66.88,66.64,66.88,14923.0,62.0997,62.314,62.0904,62.314,14923.0
2021-12-27 12:00:00,66.91,66.98,66.79,66.82,12531.0,62.342,62.4072,62.2302,62.2581,12531.0
2021-12-27 12:30:00,66.83,66.89,66.71,66.72,10569.0,62.2674,62.3233,62.1556,62.1649,10569.0
2021-12-27 13:00:00,66.71,66.89,66.71,66.85,7263.0,62.1556,62.3233,62.1556,62.2861,7263.0
2021-12-27 13:30:00,66.88,66.94,66.78,66.78,10387.0,62.314,62.3699,62.2208,62.2208,10387.0
2021-12-27 14:00:00,66.82,66.99,66.82,66.97,10512.0,62.2581,62.4165,62.2581,62.3979,10512.0
2021-12-27 14:30:00,67.0,67.0,66.72,66.75,9830.0,62.4258,62.4258,62.1649,62.1929,9830.0
2021-12-27 15:00:00,66.76,66.9,66.71,66.84,15108.0,62.2022,62.3327,62.1556,62.2768,15108.0
2021-12-27 15:30:00,66.85,67.14,66.82,67.14,103509.0,62.2861,62.5563,62.2581,62.5563,103509.0
2021-12-28 09:30:00,67.0,67.54,67.0,67.54,11027.0,62.4258,62.929,62.4258,62.929,11027.0
2021-12-28 10:00:00,67.46,67.48,67.11,67.3,13049.0,62.8544,62.8731,62.5283,62.7053,13049.0
2021-12-28 10:30:00,67.26,67.37,67.17,67.36,12942.0,62.6681,62.7706,62.5842,62.7613,12942.0
2021-12-28 11:00:00,67.36,67.38,67.17,67.22,11481.0,62.7613,62.7799,62.5842,62.6308,11481.0
2021-12-28 11:30:00,67.21,67.45,67.19,67.41,9220.0,62.6215,62.8451,62.6029,62.8078,9220.0
2021-12-28 12:00:00,67.44,67.47,67.11,67.11,16678.0,62.8358,62.8637,62.5283,62.5283,16678.0
2021-12-28 12:30:00,67.05,67.17,66.99,67.09,32455.0,62.4724,62.5842,62.4165,62.5097,32455.0
2021-12-28 13:00:00,67.11,67.31,67.08,67.29,20480.0,62.5283,62.7147,62.5004,62.696,20480.0
2021-12-28 13:30:00,67.25,67.52,67.24,67.49,18378.0,62.6588,62.9103,62.6494,62.8824,18378.0
2021-12-28 14:00:00,67.51,67.51,67.2,67.2,21166.0,62.901,62.901,62.6122,62.6122,21166.0
2021-12-28 14:30:00,67.19,67.36,67.17,67.29,18087.0,62.6029,62.7613,62.5842,62.696,18087.0
2021-12-28 15:00:00,67.26,67.49,67.26,67.4,18383.0,62.6681,62.8824,62.6681,62.7985,18383.0
2021-12-28 15:30:00,67.38,67.52,67.21,67.43,96701.0,62.7799,62.9103,62.6215,62.8265,96701.0
2021-12-29 09:30:00,67.36,67.47,67.06,67.06,28930.0,62.7613,62.8637,62.4817,62.4817,28930.0
2021-12-29 10:00:00,67.1,67.32,67.0,67.23,29869.0,62.519,62.724,62.4258,62.6401,29869.0
2021-12-29 10:30:00,67.26,67.45,67.15,67.39,41375.0,62.6681,62.8451,62.5656,62.7892,41375.0
2021-12-29 11:00:00,67.41,67.84,67.41,67.82,20805.0,62.8078,63.2085,62.8078,63.1898,20805.0
2021-12-29 11:30:00,67.78,67.83,67.53,67.54,13133.0,63.1526,63.1992,62.9196,62.929,13133.0
2021-12-29 12:00:00,67.5,67.51,67.22,67.33,15386.0,62.8917,62.901,62.6308,62.7333,15386.0
2021-12-29 12:30:00,67.36,67.53,67.36,67.53,5124.0,62.7613,62.9196,62.7613,62.9196,5124.0
2021-12-29 13:00:00,67.5,67.61,67.49,67.53,15304.0,62.8917,62.9942,62.8824,62.9196,15304.0
2021-12-29 13:30:00,67.55,67.66,67.53,67.57,12187.0,62.9383,63.0408,62.9196,62.9569,12187.0
2021-12-29 14:00:00,67.57,67.57,67.39,67.39,9756.0,62.9569,62.9569,62.7892,62.7892,9756.0
2021-12-29 14:30:00,67.35,67.49,67.34,67.42,11394.0,62.7519,62.8824,62.7426,62.8172,11394.0
2021-12-29 15:00:00,67.44,67.73,67.42,67.73,13557.0,62.8358,63.106,62.8172,63.106,13557.0
2021-12-29 15:30:00,67.73,67.83,67.49,67.57,97289.0,63.106,63.1992,62.8824,62.9569,97289.0
2021-12-30 09:30:00,67.6,68.01,67.34,67.78,7657.0,62.9849,63.3669,62.7426,63.1526,7657.0
2021-12-30 10:00:00,67.69,67.72,67.52,67.52,5599.0,63.0687,63.0967,62.9103,62.9103,5599.0
2021-12-30 10:30:00,67.55,67.59,67.14,67.16,10293.0,62.9383,62.9755,62.5563,62.5749,10293.0
2021-12-30 11:00:00,67.18,67.38,67.15,67.23,10027.0,62.5935,62.7799,62.5656,62.6401,10027.0
2021-12-30 11:30:00,67.26,67.36,67.26,67.35,6267.0,62.6681,62.7613,62.6681,62.7519,6267.0
2021-12-30 12:00:00,67.38,67.45,67.25,67.27,7229.0,62.7799,62.8451,62.6588,62.6774,7229.0
2021-12-30 12:30:00,67.27,67.45,67.27,67.41,5211.0,62.6774,62.8451,62.6774,62.8078,5211.0
2021-12-30 13:00:00,67.42,67.46,67.31,67.31,7985.0,62.8172,62.8544,62.7147,62.7147,7985.0
2021-12-30 13:30:00,67.31,67.53,67.3,67.48,8321.0,62.7147,62.9196,62.7053,62.8731,8321.0
2021-12-30 14:00:00,67.49,67.61,67.45,67.55,7696.0,62.8824,62.9942,62.8451,62.9383,7696.0
2021-12-30 14:30:00,67.53,67.58,67.47,67.5,6928.0,62.9196,62.9662,62.8637,62.8917,6928.0
2021-12-30 15:00:00,67.5,67.51,67.36,67.39,14397.0,62.8917,62.901,62.7613,62.7892,14397.0
2021-12-30 15:30:00,67.4,67.43,67.04,67.13,80963.0,62.7985,62.8265,62.4631,62.547,80963.0
2021-12-31 09:30:00,66.95,67.15,66.81,67.15,7886.0,62.3792,62.5656,62.2488,62.5656,7886.0
2021-12-31 10:00:00,67.07,67.24,66.92,67.23,8892.0,62.4911,62.6494,62.3513,62.6401,8892.0
2021-12-31 10:30:00,67.22,67.22,66.96,67.17,8849.0,62.6308,62.6308,62.3886,62.5842,8849.0
2021-12-31 11:00:00,67.18,67.3,67.15,67.15,11892.0,62.5935,62.7053,62.5656,62.5656,11892.0
2021-12-31 11:30:00,67.18,67.22,67.08,67.09,9781.0,62.5935,62.6308,62.5004,62.5097,9781.0
2021-12-31 12:00:00,67.1,67.25,67.07,67.25,6503.0,62.519,62.6588,62.4911,62.6588,6503.0
2021-12-31 12:30:00,67.25,67.57,67.25,67.57,9059.0,62.6588,62.9569,62.6588,62.9569,9059.0
2021-12-31 13:00:00,67.58,67.58,67.43,67.53,7867.0,62.9662,62.9662,62.8265,62.9196,7867.0
2021-12-31 13:30:00,67.53,67.58,67.3,67.43,30331.0,62.9196,62.9662,62.7053,62.8265,30331.0
2021-12-31 14:00:00,67.43,67.49,67.16,67.26,24774.0,62.8265,62.8824,62.5749,62.6681,24774.0
2021-12-31 14:30:00,67.26,67.53,67.21,67.48,39969.0,62.6681,62.9196,62.6215,62.8731,39969.0
2021-12-31 15:00:00,67.48,67.55,67.31,67.45,28672.0,62.8731,62.9383,62.7147,62.8451,28672.0
2021-12-31 15:30:00,67.47,67.66,67.35,67.46,71833.0,62.8637,63.0408,62.7519,62.8544,71833.0
2022-01-03 09:30:00,67.45,67.86,66.75,66.86,15844.0,62.8451,63.2271,62.1929,62.2954,15844.0
2022-01-03 10:00:00,66.95,67.04,66.63,66.72,15928.0,62.3792,62.4631,62.0811,62.1649,15928.0
2022-01-03 10:30:00,66.74,66.74,65.89,65.95,23962.0,62.1836,62.1836,61.3916,61.4475,23962.0
2022-01-03 11:00:00,65.97,66.21,65.89,66.11,17812.0,61.4661,61.6898,61.3916,61.5966,17812.0
2022-01-03 11:30:00,66.07,66.35,65.93,66.32,14970.0,61.5593,61.8202,61.4289,61.7923,14970.0
2022-01-03 12:00:00,66.31,66.38,66.21,66.32,10137.0,61.7829,61.8482,61.6898,61.7923,10137.0
2022-01-03 12:30:00,66.31,66.31,65.99,66.02,15780.0,61.7829,61.7829,61.4848,61.5127,15780.0
2022-01-03 13:00:00,66.0,66.22,66.0,66.1,24312.0,61.4941,61.6991,61.4941,61.5873,24312.0
2022-01-03 13:30:00,66.09,66.27,65.87,66.26,16023.0,61.578,61.7457,61.373,61.7363,16023.0
2022-01-03 14:00:00,66.31,66.61,66.29,66.61,44029.0,61.7829,62.0625,61.7643,62.0625,44029.0
2022-01-03 14:30:00,66.57,66.72,66.52,66.68,19867.0,62.0252,62.1649,61.9786,62.1277,19867.0
2022-01-03 15:00:00,66.67,66.76,66.55,66.74,23309.0,62.1184,62.2022,62.0066,62.1836,23309.0
2022-01-03 15:30:00,66.77,66.79,66.48,66.59,89319.0,62.2115,62.2302,61.9413,62.0438,89319.0
2022-01-04 09:30:00,66.34,67.04,66.2,66.89,59142.0,61.8109,62.4631,61.6804,62.3233,59142.0
2022-01-04 10:00:00,66.86,67.26,66.86,67.12,50062.0,62.2954,62.6681,62.2954,62.5376,50062.0
2022-01-04 10:30:00,67.15,67.41,67.11,67.29,45698.0,62.5656,62.8078,62.5283,62.696,45698.0
2022-01-04 11:00:00,67.44,67.48,67.19,67.32,33230.0,62.8358,62.8731,62.6029,62.724,33230.0
2022-01-04 11:30:00,67.37,67.72,67.35,67.66,14626.0,62.7706,63.0967,62.7519,63.0408,14626.0
2022-01-04 12:00:00,67.64,67.79,67.52,67.64,22113.0,63.0221,63.1619,62.9103,63.0221,22113.0
2022-01-04 12:30:00,67.59,67.69,67.43,67.52,13383.0,62.9755,63.0687,62.8265,62.9103,13383.0
2022-01-04 13:00:00,67.51,67.54,67.3,67.3,19370.0,62.901,62.929,62.7053,62.7053,19370.0
2022-01-04 13:30:00,67.32,67.42,67.18,67.22,19573.0,62.724,62.8172,62.5935,62.6308,19573.0
2022-01-04 14:00:00,67.29,67.39,67.03,67.09,19533.0,62.696,62.7892,62.4538,62.5097,19533.0
2022-01-04 14:30:00,67.09,67.21,66.96,67.03,19392.0,62.5097,62.6215,62.3886,62.4538,19392.0
2022-01-04 15:00:00,67.03,67.16,67.02,67.06,20678.0,62.4538,62.5749,62.4445,62.4817,20678.0
2022-01-04 15:30:00,67.06,67.11,66.72,66.93,105197.0,62.4817,62.5283,62.1649,62.3606,105197.0
2022-01-05 09:30:00,67.6,67.9,67.22,67.9,30931.0,62.9849,63.2644,62.6308,63.2644,30931.0
2022-01-05 10:00:00,67.85,68.29,67.69,68.24,24338.0,63.2178,63.6278,63.0687,63.5812,24338.0
2022-01-05 10:30:00,68.3,68.43,68.19,68.39,22109.0,63.6371,63.7582,63.5346,63.7209,22109.0
2022-01-05 11:00:00,68.44,68.54,68.3,68.32,16606.0,63.7675,63.8607,63.6371,63.6557,16606.0
2022-01-05 11:30:00,68.33,68.36,68.07,68.14,10706.0,63.665,63.693,63.4228,63.488,10706.0
2022-01-05 12:00:00,68.12,68.32,68.06,68.24,16983.0,63.4694,63.6557,63.4135,63.5812,16983.0
2022-01-05 12:30:00,68.26,68.26,67.99,68.16,17169.0,63.5998,63.5998,63.3482,63.5066,17169.0
2022-01-05 13:00:00,68.14,68.19,67.82,67.83,14494.0,63.488,63.5346,63.1898,63.1992,14494.0
2022-01-05 13:30:00,67.84,68.02,67.83,67.94,18783.0,63.2085,63.3762,63.1992,63.3017,18783.0
2022-01-05 14:00:00,67.91,67.98,67.39,67.46,26946.0,63.2737,63.3389,62.7892,62.8544,26946.0
2022-01-05 14:30:00,67.49,67.52,67.11,67.23,29447.0,62.8824,62.9103,62.5283,62.6401,29447.0
2022-01-05 15:00:00,67.26,67.53,67.19,67.49,44886.0,62.6681,62.9196,62.6029,62.8824,44886.0
2022-01-05 15:30:00,67.44,67.44,66.78,66.82,100211.0,62.8358,62.8358,62.2208,62.2581,100211.0
2022-01-06 09:30:00,67.07,67.18,66.35,66.75,15597.0,62.4911,62.5935,61.8202,62.1929,15597.0
2022-01-06 10:00:00,66.71,67.04,66.43,66.49,15720.0,62.1556,62.4631,61.8947,61.9506,15720.0
2022-01-06 10:30:00,66.56,67.03,66.51,66.6,17917.0,62.0159,62.4538,61.9693,62.0531,17917.0
2022-01-06 11:00:00,66.56,66.56,66.17,66.35,15269.0,62.0159,62.0159,61.6525,61.8202,15269.0
2022-01-06 11:30:00,66.35,66.69,66.35,66.65,14560.0,61.8202,62.137,61.8202,62.0997,14560.0
2022-01-06 12:00:00,66.66,66.88,66.52,66.72,12300.0,62.109,62.314,61.9786,62.1649,12300.0
2022-01-06 12:30:00,66.68,66.8,66.66,66.69,10026.0,62.1277,62.2395,62.109,62.137,10026.0
2022-01-06 13:00:00,66.69,66.76,66.52,66.56,27771.0,62.137,62.2022,61.9786,62.0159,27771.0
2022-01-06 13:30:00,66.59,66.73,66.54,66.73,13260.0,62.0438,62.1743,61.9972,62.1743,13260.0
2022-01-06 14:00:00,66.73,66.94,66.64,66.68,23189.0,62.1743,62.3699,62.0904,62.1277,23189.0
2022-01-06 14:30:00,66.71,66.9,66.61,66.89,15931.0,62.1556,62.3327,62.0625,62.3233,15931.0
2022-01-06 15:00:00,66.87,66.87,66.55,66.71,15550.0,62.3047,62.3047,62.0066,62.1556,15550.0
2022-01-06 15:30:00,66.68,66.86,66.49,66.63,89254.0,62.1277,62.2954,61.9506,62.0811,89254.0
2022-01-07 09:30:00,66.43,66.91,66.29,66.86,17175.0,61.8947,62.342,61.7643,62.2954,17175.0
2022-01-07 10:00:00,66.84,66.97,66.69,66.73,6190.0,62.2768,62.3979,62.137,62.1743,6190.0
2022-01-07 10:30:00,66.81,66.87,66.49,66.7,5867.0,62.2488,62.3047,61.9506,62.1463,5867.0
2022-01-07 11:00:00,66.66,66.74,66.39,66.55,11288.0,62.109,62.1836,61.8575,62.0066,11288.0
2022-01-07 11:30:00,66.54,66.71,66.43,66.71,8494.0,61.9972,62.1556,61.8947,62.1556,8494.0
2022-01-07 12:00:00,66.71,66.77,66.5,66.51,19728.0,62.1556,62.2115,61.96,61.9693,19728.0
2022-01-07 12:30:00,66.55,66.55,66.29,66.3,10452.0,62.0066,62.0066,61.7643,61.7736,10452.0
2022-01-07 13:00:00,66.28,66.32,66.07,66.1,24504.0,61.755,61.7923,61.5593,61.5873,24504.0
2022-01-07 13:30:00,66.11,66.31,66.09,66.09,21429.0,61.5966,61.7829,61.578,61.578,21429.0
2022-01-07 14:00:00,66.11,66.16,65.93,65.95,34298.0,61.5966,61.6432,61.4289,61.4475,34298.0
2022-01-07 14:30:00,65.95,66.12,65.86,66.06,18222.0,61.4475,61.6059,61.3637,61.55,18222.0
2022-01-07 15:00:00,66.06,66.13,65.88,65.92,24022.0,61.55,61.6152,61.3823,61.4196,24022.0
2022-01-07 15:30:00,65.92,66.05,65.67,65.7,107095.0,61.4196,61.5407,61.1866,61.2146,107095.0
2022-01-10 09:30:00,65.3,65.42,64.83,65.05,13968.0,60.8419,60.9537,60.404,60.609,13968.0
2022-01-10 10:00:00,64.88,65.07,64.7,64.8,14433.0,60.4506,60.6276,60.2829,60.376,14433.0
2022-01-10 10:30:00,64.82,65.09,64.58,64.78,23028.0,60.3947,60.6462,60.171,60.3574,23028.0
2022-01-10 11:00:00,64.74,64.88,64.65,64.75,20943.0,60.3201,60.4506,60.2363,60.3294,20943.0
2022-01-10 11:30:00,64.72,64.79,64.42,64.77,20112.0,60.3015,60.3667,60.022,60.3481,20112.0
2022-01-10 12:00:00,64.75,64.84,64.66,64.75,22341.0,60.3294,60.4133,60.2456,60.3294,22341.0
2022-01-10 12:30:00,64.73,64.86,64.63,64.71,18764.0,60.3108,60.4319,60.2176,60.2922,18764.0
2022-01-10 13:00:00,64.75,64.79,64.68,64.75,21897.0,60.3294,60.3667,60.2642,60.3294,21897.0
2022-01-10 13:30:00,64.75,65.01,64.64,64.99,25218.0,60.3294,60.5717,60.2269,60.5531,25218.0
2022-01-10 14:00:00,64.94,65.33,64.94,65.24,13847.0,60.5065,60.8698,60.5065,60.786,13847.0
2022-01-10 14:30:00,65.24,65.3,65.05,65.17,10314.0,60.786,60.8419,60.609,60.7208,10314.0
2022-01-10 15:00:00,65.16,65.16,64.94,65.12,10633.0,60.7114,60.7114,60.5065,60.6742,10633.0
2022-01-10 15:30:00,65.09,65.45,65.04,65.42,79132.0,60.6462,60.9816,60.5996,60.9537,79132.0
2022-01-11 09:30:00,65.59,65.59,64.95,65.02,12626.0,61.1121,61.1121,60.5158,60.581,12626.0
2022-01-11 10:00:00,64.99,65.43,64.91,65.38,13807.0,60.5531,60.963,60.4785,60.9164,13807.0
2022-01-11 10:30:00,65.33,65.4,65.0,65.22,12831.0,60.8698,60.9351,60.5624,60.7674,12831.0
2022-01-11 11:00:00,65.24,65.39,65.13,65.27,13272.0,60.786,60.9257,60.6835,60.8139,13272.0
2022-01-11 11:30:00,65.36,65.62,65.36,65.46,19901.0,60.8978,61.14,60.8978,60.991,19901.0
2022-01-11 12:00:00,65.48,65.55,65.25,65.31,9423.0,61.0096,61.0748,60.7953,60.8512,9423.0
2022-01-11 12:30:00,65.31,65.51,65.31,65.5,5973.0,60.8512,61.0376,60.8512,61.0282,5973.0
2022-01-11 13:00:00,65.58,65.76,65.52,65.7,17615.0,61.1028,61.2705,61.0469,61.2146,17615.0
2022-01-11 13:30:00,65.74,65.76,65.62,65.73,6763.0,61.2519,61.2705,61.14,61.2425,6763.0
2022-01-11 14:00:00,65.71,65.71,65.52,65.67,9927.0,61.2239,61.2239,61.0469,61.1866,9927.0
2022-01-11 14:30:00,65.69,65.73,65.57,65.66,16114.0,61.2053,61.2425,61.0935,61.1773,16114.0
2022-01-11 15:00:00,65.67,66.01,65.67,65.92,26254.0,61.1866,61.5034,61.1866,61.4196,26254.0
2022-01-11 15:30:00,65.9,66.1,65.9,66.02,121145.0,61.4009,61.5873,61.4009,61.5127,121145.0
2022-01-12 09:30:00,66.53,66.87,66.13,66.37,17719.0,61.9879,62.3047,61.6152,61.8388,17719.0
2022-01-12 10:00:00,66.42,66.43,65.92,65.97,19607.0,61.8854,61.8947,61.4196,61.4661,19607.0
2022-01-12 10:30:00,65.94,66.25,65.76,66.19,16388.0,61.4382,61.727,61.2705,61.6711,16388.0
2022-01-12 11:00:00,66.21,66.24,65.86,65.96,16561.0,61.6898,61.7177,61.3637,61.4568,16561.0
2022-01-12 11:30:00,65.95,66.06,65.92,65.99,11575.0,61.4475,61.55,61.4196,61.4848,11575.0
2022-01-12 12:00:00,66.02,66.12,65.97,66.0,14464.0,61.5127,61.6059,61.4661,61.4941,14464.0
2022-01-12 12:30:00,66.01,66.25,66.0,66.22,11708.0,61.5034,61.727,61.4941,61.6991,11708.0
2022-01-12 13:00:00,66.22,66.34,66.2,66.3,14958.0,61.6991,61.8109,61.6804,61.7736,14958.0
2022-01-12 13:30:00,66.3,66.35,66.17,66.17,11870.0,61.7736,61.8202,61.6525,61.6525,11870.0
2022-01-12 14:00:00,66.17,66.35,66.15,66.34,25902.0,61.6525,61.8202,61.6339,61.8109,25902.0
2022-01-12 14:30:00,66.34,66.44,66.19,66.36,17218.0,61.8109,61.9041,61.6711,61.8295,17218.0
2022-01-12 15:00:00,66.36,66.44,66.3,66.42,16320.0,61.8295,61.9041,61.7736,61.8854,16320.0
2022-01-12 15:30:00,66.42,66.6,66.21,66.48,76815.0,61.8854,62.0531,61.6898,61.9413,76815.0
2022-01-13 09:30:00,66.65,67.23,66.65,67.13,15310.0,62.0997,62.6401,62.0997,62.547,15310.0
2022-01-13 10:00:00,67.13,67.3,67.0,67.15,19342.0,62.547,62.7053,62.4258,62.5656,19342.0
2022-01-13 10:30:00,67.21,67.58,67.21,67.37,39417.0,62.6215,62.9662,62.6215,62.7706,39417.0
2022-01-13 11:00:00,67.42,67.7,67.3,67.65,23060.0,62.8172,63.078,62.7053,63.0315,23060.0
2022-01-13 11:30:00,67.62,67.88,67.61,67.69,59438.0,63.0035,63.2458,62.9942,63.0687,59438.0
2022-01-13 12:00:00,67.69,67.7,67.32,67.44,25627.0,63.0687,63.078,62.724,62.8358,25627.0
2022-01-13 12:30:00,67.37,67.63,67.37,67.56,47608.0,62.7706,63.0128,62.7706,62.9476,47608.0
2022-01-13 13:00:00,67.55,67.8,67.5,67.79,21628.0,62.9383,63.1712,62.8917,63.1619,21628.0
2022-01-13 13:30:00,67.8,67.9,67.72,67.83,15416.0,63.1712,63.2644,63.0967,63.1992,15416.0
2022-01-13 14:00:00,67.85,67.89,67.5,67.55,31461.0,63.2178,63.2551,62.8917,62.9383,31461.0
2022-01-13 14:30:00,67.53,67.81,67.49,67.81,33348.0,62.9196,63.1805,62.8824,63.1805,33348.0
2022-01-13 15:00:00,67.79,67.79,67.47,67.59,26185.0,63.1619,63.1619,62.8637,62.9755,26185.0
2022-01-13 15:30:00,67.6,67.78,67.48,67.75,176447.0,62.9849,63.1526,62.8731,63.1246,176447.0
2022-01-14 09:30:00,67.07,67.66,66.97,67.41,33236.0,62.4911,63.0408,62.3979,62.8078,33236.0
2022-01-14 10:00:00,67.51,67.61,67.25,67.33,64450.0,62.901,62.9942,62.6588,62.7333,64450.0
2022-01-14 10:30:00,67.29,67.46,67.12,67.46,44115.0,62.696,62.8544,62.5376,62.8544,44115.0
2022-01-14 11:00:00,67.43,67.48,67.28,67.34,29056.0,62.8265,62.8731,62.6867,62.7426,29056.0
2022-01-14 11:30:00,67.34,67.6,67.3,67.54,15425.0,62.7426,62.9849,62.7053,62.929,15425.0
2022-01-14 12:00:00,67.5,67.55,67.39,67.45,38189.0,62.8917,62.9383,62.7892,62.8451,38189.0
2022-01-14 12:30:00,67.45,67.58,67.23,67.25,44676.0,62.8451,62.9662,62.6401,62.6588,44676.0
2022-01-14 13:00:00,67.25,67.4,67.2,67.38,35072.0,62.6588,62.7985,62.6122,62.7799,35072.0
2022-01-14 13:30:00,67.34,67.42,67.25,67.4,27337.0,62.7426,62.8172,62.6588,62.7985,27337.0
2022-01-14 14:00:00,67.41,67.86,67.33,67.49,42729.0,62.8078,63.2271,62.7333,62.8824,42729.0
2022-01-14 14:30:00,67.48,67.72,67.48,67.66,15403.0,62.8731,63.0967,62.8731,63.0408,15403.0
2022-01-14 15:00:00,67.62,67.79,67.54,67.68,14747.0,63.0035,63.1619,62.929,63.0594,14747.0
2022-01-14 15:30:00,67.68,67.92,67.63,67.71,108308.0,63.0594,63.283,63.0128,63.0874,108308.0
2022-01-18 09:30:00,67.07,67.22,66.32,67.1,112078.0,62.4911,62.6308,61.7923,62.519,112078.0
2022-01-18 10:00:00,67.09,67.19,66.35,66.43,81476.0,62.5097,62.6029,61.8202,61.8947,81476.0
2022-01-18 10:30:00,66.42,66.75,66.37,66.75,22396.0,61.8854,62.1929,61.8388,62.1929,22396.0
2022-01-18 11:00:00,66.72,66.94,66.57,66.68,14332.0,62.1649,62.3699,62.0252,62.1277,14332.0
2022-01-18 11:30:00,66.67,66.73,66.53,66.6,12070.0,62.1184,62.1743,61.9879,62.0531,12070.0
2022-01-18 12:00:00,66.6,66.63,66.4,66.53,25074.0,62.0531,62.0811,61.8668,61.9879,25074.0
2022-01-18 12:30:00,66.47,66.64,66.41,66.53,18389.0,61.932,62.0904,61.8761,61.9879,18389.0
2022-01-18 13:00:00,66.49,66.76,66.41,66.56,17591.0,61.9506,62.2022,61.8761,62.0159,17591.0
2022-01-18 13:30:00,66.57,66.85,66.57,66.82,13756.0,62.0252,62.2861,62.0252,62.2581,13756.0
2022-01-18 14:00:00,66.83,66.86,66.65,66.75,20928.0,62.2674,62.2954,62.0997,62.1929,20928.0
2022-01-18 14:30:00,66.76,66.9,66.73,66.85,17953.0,62.2022,62.3327,62.1743,62.2861,17953.0
2022-01-18 15:00:00,66.85,66.94,66.55,66.62,23029.0,62.2861,62.3699,62.0066,62.0718,23029.0
2022-01-18 15:30:00,66.59,66.65,66.23,66.43,97895.0,62.0438,62.0997,61.7084,61.8947,97895.0
2022-01-19 09:30:00,66.9,67.24,66.67,66.97,62835.0,62.3327,62.6494,62.1184,62.3979,62835.0
2022-01-19 10:00:00,66.94,67.38,66.78,67.36,127777.0,62.3699,62.7799,62.2208,62.7613,127777.0
2022-01-19 10:30:00,67.36,67.84,67.15,67.77,81122.0,62.7613,63.2085,62.5656,63.1433,81122.0
2022-01-19 11:00:00,67.76,68.13,67.6,67.87,86439.0,63.1339,63.4787,62.9849,63.2364,86439.0
2022-01-19 11:30:00,67.89,68.17,67.77,68.15,49239.0,63.2551,63.516,63.1433,63.4973,49239.0
2022-01-19 12:00:00,68.24,68.48,68.16,68.31,44591.0,63.5812,63.8048,63.5066,63.6464,44591.0
2022-01-19 12:30:00,68.31,68.33,67.79,67.86,32129.0,63.6464,63.665,63.1619,63.2271,32129.0
2022-01-19 13:00:00,67.88,68.11,67.71,67.71,26888.0,63.2458,63.46,63.0874,63.0874,26888.0
2022-01-19 13:30:00,67.75,67.91,67.71,67.72,18866.0,63.1246,63.2737,63.0874,63.0967,18866.0
2022-01-19 14:00:00,67.73,68.08,67.69,68.07,100905.0,63.106,63.4321,63.0687,63.4228,100905.0
2022-01-19 14:30:00,68.06,68.3,68.0,68.3,26426.0,63.4135,63.6371,63.3576,63.6371,26426.0
2022-01-19 15:00:00,68.28,68.99,68.26,68.78,130654.0,63.6184,64.28,63.5998,64.0843,130654.0
2022-01-19 15:30:00,68.78,68.85,68.5,68.63,241795.0,64.0843,64.1495,63.8234,63.9445,241795.0
2022-01-20 09:30:00,69.97,70.31,69.1,69.48,182883.0,65.1931,65.5099,64.3825,64.7365,182883.0
2022-01-20 10:00:00,69.46,69.59,69.11,69.39,81055.0,64.7179,64.839,64.3918,64.6527,81055.0
2022-01-20 10:30:00,69.39,69.62,69.28,69.6,40102.0,64.6527,64.867,64.5502,64.8483,40102.0
2022-01-20 11:00:00,69.62,69.86,69.28,69.4,79022.0,64.867,65.0906,64.5502,64.662,79022.0
2022-01-20 11:30:00,69.36,69.86,69.19,69.78,69273.0,64.6247,65.0906,64.4663,65.016,69273.0
2022-01-20 12:00:00,69.78,70.25,69.77,70.16,53280.0,65.016,65.4539,65.0067,65.3701,53280.0
2022-01-20 12:30:00,70.19,70.22,69.8,70.02,60710.0,65.398,65.426,65.0347,65.2396,60710.0
2022-01-20 13:00:00,69.99,70.0,69.43,69.54,47963.0,65.2117,65.221,64.6899,64.7924,47963.0
2022-01-20 13:30:00,69.54,69.78,69.53,69.73,35614.0,64.7924,65.016,64.7831,64.9694,35614.0
2022-01-20 14:00:00,69.75,69.88,69.52,69.53,110833.0,64.9881,65.1092,64.7738,64.7831,110833.0
2022-01-20 14:30:00,69.53,69.55,68.75,68.76,80283.0,64.7831,64.8017,64.0564,64.0657,80283.0
2022-01-20 15:00:00,68.75,68.84,68.5,68.71,55264.0,64.0564,64.1402,63.8234,64.0191,55264.0
2022-01-20 15:30:00,68.69,68.76,68.0,68.1,256292.0,64.0005,64.0657,63.3576,63.4507,256292.0
2022-01-21 09:30:00,67.99,68.04,67.32,67.87,103697.0,63.3482,63.3948,62.724,63.2364,103697.0
2022-01-21 10:00:00,67.9,68.06,67.29,67.67,78524.0,63.2644,63.4135,62.696,63.0501,78524.0
2022-01-21 10:30:00,67.64,68.03,67.51,67.96,157734.0,63.0221,63.3855,62.901,63.3203,157734.0
2022-01-21 11:00:00,68.03,68.6,68.03,68.27,148732.0,63.3855,63.9166,63.3855,63.6091,148732.0
2022-01-21 11:30:00,68.25,68.35,67.57,67.57,84702.0,63.5905,63.6837,62.9569,62.9569,84702.0
2022-01-21 12:00:00,67.55,68.01,67.12,67.87,59371.0,62.9383,63.3669,62.5376,63.2364,59371.0
2022-01-21 12:30:00,67.85,68.09,67.43,67.77,101781.0,63.2178,63.4414,62.8265,63.1433,101781.0
2022-01-21 13:00:00,67.75,67.98,67.71,67.76,44354.0,63.1246,63.3389,63.0874,63.1339,44354.0
2022-01-21 13:30:00,67.76,68.09,67.73,67.82,39295.0,63.1339,63.4414,63.106,63.1898,39295.0
2022-01-21 14:00:00,67.83,67.9,66.98,66.98,55330.0,63.1992,63.2644,62.4072,62.4072,55330.0
2022-01-21 14:30:00,67.02,67.29,66.9,67.09,47960.0,62.4445,62.696,62.3327,62.5097,47960.0
2022-01-21 15:00:00,67.08,67.19,66.55,66.7,52204.0,62.5004,62.6029,62.0066,62.1463,52204.0
2022-01-21 15:30:00,66.72,67.11,66.61,66.78,158478.0,62.1649,62.5283,62.0625,62.2208,158478.0
2022-01-24 09:30:00,65.9,66.19,65.16,65.44,104708.0,61.4009,61.6711,60.7114,60.9723,104708.0
2022-01-24 10:00:00,65.4,65.61,65.01,65.38,67475.0,60.9351,61.1307,60.5717,60.9164,67475.0
2022-01-24 10:30:00,65.4,65.5,65.08,65.14,72123.0,60.9351,61.0282,60.6369,60.6928,72123.0
2022-01-24 11:00:00,65.11,65.29,64.8,65.26,65645.0,60.6649,60.8326,60.376,60.8046,65645.0
2022-01-24 11:30:00,65.32,65.65,64.77,65.14,67076.0,60.8605,61.168,60.3481,60.6928,67076.0
2022-01-24 12:00:00,65.14,65.14,64.64,64.85,37230.0,60.6928,60.6928,60.2269,60.4226,37230.0
2022-01-24 12:30:00,64.87,64.95,64.25,64.4,164059.0,60.4412,60.5158,59.8636,60.0033,164059.0
2022-01-24 13:00:00,64.43,65.04,64.41,64.7,40182.0,60.0313,60.5996,60.0127,60.2829,40182.0
2022-01-24 13:30:00,64.7,65.28,64.66,65.24,51313.0,60.2829,60.8233,60.2456,60.786,51313.0
2022-01-24 14:00:00,65.27,65.64,64.74,64.82,129970.0,60.8139,61.1587,60.3201,60.3947,129970.0
2022-01-24 14:30:00,64.81,65.1,64.29,65.1,59886.0,60.3853,60.6555,59.9008,60.6555,59886.0
2022-01-24 15:00:00,65.06,65.51,65.05,65.3,158875.0,60.6183,61.0376,60.609,60.8419,158875.0
2022-01-24 15:30:00,65.29,66.41,65.19,66.32,200466.0,60.8326,61.8761,60.7394,61.7923,200466.0
2022-01-25 09:30:00,65.25,65.68,64.47,64.51,45579.0,60.7953,61.1959,60.0686,60.1058,45579.0
2022-01-25 10:00:00,64.41,65.25,64.08,65.25,57179.0,60.0127,60.7953,59.7052,60.7953,57179.0
2022-01-25 10:30:00,65.25,65.54,65.11,65.17,42372.0,60.7953,61.0655,60.6649,60.7208,42372.0
2022-01-25 11:00:00,65.14,65.59,64.82,65.53,33601.0,60.6928,61.1121,60.3947,61.0562,33601.0
2022-01-25 11:30:00,65.54,65.54,64.89,64.91,19228.0,61.0655,61.0655,60.4599,60.4785,19228.0
2022-01-25 12:00:00,64.9,65.62,64.68,65.52,24622.0,60.4692,61.14,60.2642,61.0469,24622.0
2022-01-25 12:30:00,65.49,65.5,65.06,65.33,21994.0,61.0189,61.0282,60.6183,60.8698,21994.0
2022-01-25 13:00:00,65.37,65.64,65.13,65.64,22584.0,60.9071,61.1587,60.6835,61.1587,22584.0
2022-01-25 13:30:00,65.61,66.17,65.61,66.15,28730.0,61.1307,61.6525,61.1307,61.6339,28730.0
2022-01-25 14:00:00,66.17,66.26,65.93,66.09,27795.0,61.6525,61.7363,61.4289,61.578,27795.0
2022-01-25 14:30:00,66.09,66.55,66.07,66.54,27634.0,61.578,62.0066,61.5593,61.9972,27634.0
2022-01-25 15:00:00,66.52,66.53,65.92,65.92,47473.0,61.9786,61.9879,61.4196,61.4196,47473.0
2022-01-25 15:30:00,65.94,66.1,65.64,65.79,235851.0,61.4382,61.5873,61.1587,61.2984,235851.0
2022-01-26 09:30:00,66.0,66.96,65.84,66.93,31648.0,61.4941,62.3886,61.345,62.3606,31648.0
2022-01-26 10:00:00,66.93,67.05,66.06,66.13,26276.0,62.3606,62.4724,61.55,61.6152,26276.0
2022-01-26 10:30:00,66.11,66.19,65.75,65.88,25093.0,61.5966,61.6711,61.2612,61.3823,25093.0
2022-01-26 11:00:00,65.9,66.28,65.82,66.04,48601.0,61.4009,61.755,61.3264,61.5314,48601.0
2022-01-26 11:30:00,66.02,66.48,65.9,66.44,27600.0,61.5127,61.9413,61.4009,61.9041,27600.0
2022-01-26 12:00:00,66.46,66.61,66.3,66.45,20016.0,61.9227,62.0625,61.7736,61.9134,20016.0
2022-01-26 12:30:00,66.42,66.62,66.37,66.6,151023.0,61.8854,62.0718,61.8388,62.0531,151023.0
2022-01-26 13:00:00,66.64,66.77,66.5,66.67,13180.0,62.0904,62.2115,61.96,62.1184,13180.0
2022-01-26 13:30:00,66.69,67.03,66.65,66.81,21063.0,62.137,62.4538,62.0997,62.2488,21063.0
2022-01-26 14:00:00,66.87,67.26,66.66,67.13,21186.0,62.3047,62.6681,62.109,62.547,21186.0
2022-01-26 14:30:00,67.09,67.17,66.02,66.39,38647.0,62.5097,62.5842,61.5127,61.8575,38647.0
2022-01-26 15:00:00,66.3,66.3,65.19,65.61,36871.0,61.7736,61.7736,60.7394,61.1307,36871.0
2022-01-26 15:30:00,65.61,65.99,65.44,65.7,127650.0,61.1307,61.4848,60.9723,61.2146,127650.0
2022-01-27 09:30:00,66.49,68.06,66.49,67.7,80016.0,61.9506,63.4135,61.9506,63.078,80016.0
2022-01-27 10:00:00,67.75,68.09,67.32,67.32,67390.0,63.1246,63.4414,62.724,62.724,67390.0
2022-01-27 10:30:00,67.33,67.6,66.97,67.6,19840.0,62.7333,62.9849,62.3979,62.9849,19840.0
2022-01-27 11:00:00,67.63,67.8,66.9,67.09,26362.0,63.0128,63.1712,62.3327,62.5097,26362.0
2022-01-27 11:30:00,67.16,67.46,67.16,67.45,26405.0,62.5749,62.8544,62.5749,62.8451,26405.0
2022-01-27 12:00:00,67.45,67.45,66.78,66.81,21773.0,62.8451,62.8451,62.2208,62.2488,21773.0
2022-01-27 12:30:00,66.81,66.81,66.32,66.43,25193.0,62.2488,62.2488,61.7923,61.8947,25193.0
2022-01-27 13:00:00,66.44,66.52,66.01,66.06,20640.0,61.9041,61.9786,61.5034,61.55,20640.0
2022-01-27 13:30:00,66.05,66.37,66.05,66.36,27128.0,61.5407,61.8388,61.5407,61.8295,27128.0
2022-01-27 14:00:00,66.35,66.58,66.08,66.1,22507.0,61.8202,62.0345,61.5686,61.5873,22507.0
2022-01-27 14:30:00,66.08,66.52,65.93,66.24,24438.0,61.5686,61.9786,61.4289,61.7177,24438.0
2022-01-27 15:00:00,66.35,66.59,65.98,66.5,31299.0,61.8202,62.0438,61.4755,61.96,31299.0
2022-01-27 15:30:00,66.52,66.81,66.36,66.55,103647.0,61.9786,62.2488,61.8295,62.0066,103647.0
2022-01-28 09:30:00,66.49,66.65,65.7,65.73,36082.0,61.9506,62.0997,61.2146,61.2425,36082.0
2022-01-28 10:00:00,65.78,66.61,65.68,66.24,48244.0,61.2891,62.0625,61.1959,61.7177,48244.0
2022-01-28 10:30:00,66.24,66.38,65.77,66.29,35308.0,61.7177,61.8482,61.2798,61.7643,35308.0
2022-01-28 11:00:00,66.29,66.8,66.27,66.67,42168.0,61.7643,62.2395,61.7457,62.1184,42168.0
2022-01-28 11:30:00,66.7,66.96,66.54,66.91,33305.0,62.1463,62.3886,61.9972,62.342,33305.0
2022-01-28 12:00:00,66.92,67.07,66.73,66.81,28613.0,62.3513,62.4911,62.1743,62.2488,28613.0
2022-01-28 12:30:00,66.81,66.98,66.78,66.9,89755.0,62.2488,62.4072,62.2208,62.3327,89755.0
2022-01-28 13:00:00,66.89,67.35,66.89,67.27,35620.0,62.3233,62.7519,62.3233,62.6774,35620.0
2022-01-28 13:30:00,67.33,67.51,67.24,67.35,24352.0,62.7333,62.901,62.6494,62.7519,24352.0
2022-01-28 14:00:00,67.37,67.43,66.86,66.87,42829.0,62.7706,62.8265,62.2954,62.3047,42829.0
2022-01-28 14:30:00,66.84,67.41,66.76,67.41,29378.0,62.2768,62.8078,62.2022,62.8078,29378.0
2022-01-28 15:00:00,67.4,67.69,67.24,67.52,71127.0,62.7985,63.0687,62.6494,62.9103,71127.0
2022-01-28 15:30:00,67.52,68.01,67.28,67.9,252013.0,62.9103,63.3669,62.6867,63.2644,252013.0
2022-01-31 09:30:00,67.08,67.85,67.08,67.34,28738.0,62.5004,63.2178,62.5004,62.7426,28738.0
2022-01-31 10:00:00,67.41,68.16,67.35,68.01,18858.0,62.8078,63.5066,62.7519,63.3669,18858.0
2022-01-31 10:30:00,68.02,68.03,67.31,67.41,17746.0,63.3762,63.3855,62.7147,62.8078,17746.0
2022-01-31 11:00:00,67.41,67.41,67.17,67.38,14972.0,62.8078,62.8078,62.5842,62.7799,14972.0
2022-01-31 11:30:00,67.41,67.58,67.22,67.57,20221.0,62.8078,62.9662,62.6308,62.9569,20221.0
2022-01-31 12:00:00,67.63,67.89,67.51,67.76,17865.0,63.0128,63.2551,62.901,63.1339,17865.0
2022-01-31 12:30:00,67.73,67.77,67.47,67.76,16007.0,63.106,63.1433,62.8637,63.1339,16007.0
2022-01-31 13:00:00,67.73,67.91,67.64,67.66,23719.0,63.106,63.2737,63.0221,63.0408,23719.0
2022-01-31 13:30:00,67.71,67.71,67.23,67.53,24838.0,63.0874,63.0874,62.6401,62.9196,24838.0
2022-01-31 14:00:00,67.53,67.68,67.52,67.66,19312.0,62.9196,63.0594,62.9103,63.0408,19312.0
2022-01-31 14:30:00,67.64,67.76,67.55,67.64,35778.0,63.0221,63.1339,62.9383,63.0221,35778.0
2022-01-31 15:00:00,67.64,67.74,67.27,67.59,55633.0,63.0221,63.1153,62.6774,62.9755,55633.0
2022-01-31 15:30:00,67.59,68.01,67.48,67.91,123381.0,62.9755,63.3669,62.8731,63.2737,123381.0
2022-02-01 09:30:00,68.06,68.99,67.68,68.28,35057.0,63.4135,64.28,63.0594,63.6184,35057.0
2022-02-01 10:00:00,68.37,68.37,67.7,67.83,17491.0,63.7023,63.7023,63.078,63.1992,17491.0
2022-02-01 10:30:00,67.79,67.98,67.69,67.94,17645.0,63.1619,63.3389,63.0687,63.3017,17645.0
2022-02-01 11:00:00,67.89,67.95,67.71,67.76,14854.0,63.2551,63.311,63.0874,63.1339,14854.0
2022-02-01 11:30:00,67.74,67.88,67.43,67.8,17748.0,63.1153,63.2458,62.8265,63.1712,17748.0
2022-02-01 12:00:00,67.8,67.97,67.77,67.97,9844.0,63.1712,63.3296,63.1433,63.3296,9844.0
2022-02-01 12:30:00,67.95,68.07,67.84,67.96,8389.0,63.311,63.4228,63.2085,63.3203,8389.0
2022-02-01 13:00:00,67.98,68.0,67.83,67.86,13688.0,63.3389,63.3576,63.1992,63.2271,13688.0
2022-02-01 13:30:00,67.81,67.96,67.81,67.85,21421.0,63.1805,63.3203,63.1805,63.2178,21421.0
2022-02-01 14:00:00,67.84,67.92,67.69,67.92,10639.0,63.2085,63.283,63.0687,63.283,10639.0
2022-02-01 14:30:00,67.94,68.05,67.91,67.99,11930.0,63.3017,63.4041,63.2737,63.3482,11930.0
2022-02-01 15:00:00,67.95,68.12,67.93,68.11,19221.0,63.311,63.4694,63.2923,63.46,19221.0
2022-02-01 15:30:00,68.13,68.21,67.94,67.98,106649.0,63.4787,63.5532,63.3017,63.3389,106649.0
2022-02-02 09:30:00,67.67,68.47,67.67,67.9,32870.0,63.0501,63.7955,63.0501,63.2644,32870.0
2022-02-02 10:00:00,67.86,68.26,67.34,67.37,28339.0,63.2271,63.5998,62.7426,62.7706,28339.0
2022-02-02 10:30:00,67.35,68.0,67.08,67.91,28026.0,62.7519,63.3576,62.5004,63.2737,28026.0
2022-02-02 11:00:00,67.98,68.15,67.87,67.88,21618.0,63.3389,63.4973,63.2364,63.2458,21618.0
2022-02-02 11:30:00,67.91,68.11,67.86,67.9,12288.0,63.2737,63.46,63.2271,63.2644,12288.0
2022-02-02 12:00:00,67.93,68.1,67.92,68.06,12500.0,63.2923,63.4507,63.283,63.4135,12500.0
2022-02-02 12:30:00,68.02,68.11,67.88,68.02,18633.0,63.3762,63.46,63.2458,63.3762,18633.0
2022-02-02 13:00:00,68.03,68.34,68.0,68.12,33123.0,63.3855,63.6743,63.3576,63.4694,33123.0
2022-02-02 13:30:00,68.14,68.32,68.02,68.13,31224.0,63.488,63.6557,63.3762,63.4787,31224.0
2022-02-02 14:00:00,68.14,68.3,68.08,68.26,15002.0,63.488,63.6371,63.4321,63.5998,15002.0
2022-02-02 14:30:00,68.26,68.56,68.25,68.48,20906.0,63.5998,63.8793,63.5905,63.8048,20906.0
2022-02-02 15:00:00,68.47,68.49,68.3,68.35,25930.0,63.7955,63.8141,63.6371,63.6837,25930.0
2022-02-02 15:30:00,68.39,68.51,68.16,68.24,153776.0,63.7209,63.8327,63.5066,63.5812,153776.0
2022-02-03 09:30:00,67.89,68.44,67.47,67.55,24190.0,63.2551,63.7675,62.8637,62.9383,24190.0
2022-02-03 10:00:00,67.6,68.09,67.6,67.92,14400.0,62.9849,63.4414,62.9849,63.283,14400.0
2022-02-03 10:30:00,67.92,68.3,67.92,68.09,20044.0,63.283,63.6371,63.283,63.4414,20044.0
2022-02-03 11:00:00,68.06,68.09,67.87,68.01,15194.0,63.4135,63.4414,63.2364,63.3669,15194.0
2022-02-03 11:30:00,68.02,68.08,67.71,67.73,14436.0,63.3762,63.4321,63.0874,63.106,14436.0
2022-02-03 12:00:00,67.75,67.88,67.64,67.88,8796.0,63.1246,63.2458,63.0221,63.2458,8796.0
2022-02-03 12:30:00,67.85,67.86,67.62,67.75,6234.0,63.2178,63.2271,63.0035,63.1246,6234.0
2022-02-03 13:00:00,67.72,67.8,67.64,67.72,7150.0,63.0967,63.1712,63.0221,63.0967,7150.0
2022-02-03 13:30:00,67.74,67.91,67.74,67.83,7405.0,63.1153,63.2737,63.1153,63.1992,7405.0
2022-02-03 14:00:00,67.87,67.87,67.48,67.59,7749.0,63.2364,63.2364,62.8731,62.9755,7749.0
2022-02-03 14:30:00,67.57,67.57,67.33,67.43,16948.0,62.9569,62.9569,62.7333,62.8265,16948.0
2022-02-03 15:00:00,67.44,67.47,67.19,67.22,28790.0,62.8358,62.8637,62.6029,62.6308,28790.0
2022-02-03 15:30:00,67.2,67.22,66.7,66.82,174867.0,62.6122,62.6308,62.1463,62.2581,174867.0
2022-02-04 09:30:00,66.03,66.31,65.48,65.78,60543.0,61.5221,61.7829,61.0096,61.2891,60543.0
2022-02-04 10:00:00,65.87,65.92,65.13,65.13,55276.0,61.373,61.4196,60.6835,60.6835,55276.0
2022-02-04 10:30:00,65.15,65.25,64.52,64.58,34518.0,60.7021,60.7953,60.1151,60.171,34518.0
2022-02-04 11:00:00,64.55,65.08,64.52,64.98,36212.0,60.1431,60.6369,60.1151,60.5437,36212.0
2022-02-04 11:30:00,65.01,65.12,64.67,64.67,31801.0,60.5717,60.6742,60.2549,60.2549,31801.0
2022-02-04 12:00:00,64.64,64.96,64.49,64.5,47589.0,60.2269,60.5251,60.0872,60.0965,47589.0
2022-02-04 12:30:00,64.51,64.57,64.31,64.51,79853.0,60.1058,60.1617,59.9195,60.1058,79853.0
2022-02-04 13:00:00,64.51,64.99,64.5,64.64,40005.0,60.1058,60.5531,60.0965,60.2269,40005.0
2022-02-04 13:30:00,64.64,64.71,64.29,64.43,54278.0,60.2269,60.2922,59.9008,60.0313,54278.0
2022-02-04 14:00:00,64.46,64.51,64.18,64.26,34065.0,60.0592,60.1058,59.7984,59.8729,34065.0
2022-02-04 14:30:00,64.27,64.43,64.22,64.32,40668.0,59.8822,60.0313,59.8356,59.9288,40668.0
2022-02-04 15:00:00,64.35,64.86,64.35,64.79,55320.0,59.9567,60.4319,59.9567,60.3667,55320.0
2022-02-04 15:30:00,64.82,65.02,64.3,64.37,247528.0,60.3947,60.581,59.9102,59.9754,247528.0
2022-02-07 09:30:00,64.61,64.77,63.59,63.6,48687.0,60.199,60.3481,59.2486,59.258,48687.0
2022-02-07 10:00:00,63.72,63.82,63.57,63.7,36416.0,59.3698,59.4629,59.23,59.3511,36416.0
2022-02-07 10:30:00,63.7,64.0,63.57,63.71,50069.0,59.3511,59.6306,59.23,59.3604,50069.0
2022-02-07 11:00:00,63.68,64.07,63.65,63.87,30715.0,59.3325,59.6959,59.3045,59.5095,30715.0
2022-02-07 11:30:00,63.86,63.92,63.57,63.7,26650.0,59.5002,59.5561,59.23,59.3511,26650.0
2022-02-07 12:00:00,63.7,63.8,63.55,63.68,25514.0,59.3511,59.4443,59.2114,59.3325,25514.0
2022-02-07 12:30:00,63.68,63.99,63.67,63.91,38867.0,59.3325,59.6213,59.3232,59.5468,38867.0
2022-02-07 13:00:00,63.93,64.1,63.92,64.07,27305.0,59.5654,59.7238,59.5561,59.6959,27305.0
2022-02-07 13:30:00,64.12,64.16,63.98,63.98,36302.0,59.7425,59.7797,59.612,59.612,36302.0
2022-02-07 14:00:00,63.96,63.99,63.75,63.79,33936.0,59.5934,59.6213,59.3977,59.435,33936.0
2022-02-07 14:30:00,63.78,63.85,63.74,63.75,32413.0,59.4257,59.4909,59.3884,59.3977,32413.0
2022-02-07 15:00:00,63.73,63.86,63.54,63.61,41601.0,59.3791,59.5002,59.202,59.2673,41601.0
2022-02-07 15:30:00,63.64,63.78,63.46,63.57,183017.0,59.2952,59.4257,59.1275,59.23,183017.0
2022-02-08 09:30:00,63.89,64.11,63.29,63.96,30567.0,59.5282,59.7331,58.9691,59.5934,30567.0
2022-02-08 10:00:00,63.99,64.35,63.76,64.34,22904.0,59.6213,59.9567,59.407,59.9474,22904.0
2022-02-08 10:30:00,64.38,64.72,64.38,64.72,22100.0,59.9847,60.3015,59.9847,60.3015,22100.0
2022-02-08 11:00:00,64.84,64.94,64.7,64.78,16864.0,60.4133,60.5065,60.2829,60.3574,16864.0
2022-02-08 11:30:00,64.8,65.18,64.8,65.14,17757.0,60.376,60.7301,60.376,60.6928,17757.0
2022-02-08 12:00:00,65.21,65.32,64.93,64.98,14929.0,60.758,60.8605,60.4972,60.5437,14929.0
2022-02-08 12:30:00,64.98,65.11,64.96,65.07,14749.0,60.5437,60.6649,60.5251,60.6276,14749.0
2022-02-08 13:00:00,65.03,65.11,64.91,64.92,13815.0,60.5903,60.6649,60.4785,60.4878,13815.0
2022-02-08 13:30:00,64.98,65.09,64.85,64.87,15092.0,60.5437,60.6462,60.4226,60.4412,15092.0
2022-02-08 14:00:00,64.87,65.03,64.82,64.86,21270.0,60.4412,60.5903,60.3947,60.4319,21270.0
2022-02-08 14:30:00,64.82,64.89,64.63,64.73,18237.0,60.3947,60.4599,60.2176,60.3108,18237.0
2022-02-08 15:00:00,64.73,65.02,64.63,64.96,25723.0,60.3108,60.581,60.2176,60.5251,25723.0
2022-02-08 15:30:00,64.97,65.04,64.73,64.94,103075.0,60.5344,60.5996,60.3108,60.5065,103075.0
2022-02-09 09:30:00,65.6,65.9,65.4,65.49,21356.0,61.1214,61.4009,60.9351,61.0189,21356.0
2022-02-09 10:00:00,65.47,65.69,65.41,65.52,9247.0,61.0003,61.2053,60.9444,61.0469,9247.0
2022-02-09 10:30:00,65.52,65.56,65.35,65.5,6063.0,61.0469,61.0841,60.8885,61.0282,6063.0
2022-02-09 11:00:00,65.52,65.52,65.16,65.23,10832.0,61.0469,61.0469,60.7114,60.7767,10832.0
2022-02-09 11:30:00,65.28,65.38,65.05,65.33,12103.0,60.8233,60.9164,60.609,60.8698,12103.0
2022-02-09 12:00:00,65.31,65.44,65.22,65.32,9623.0,60.8512,60.9723,60.7674,60.8605,9623.0
2022-02-09 12:30:00,65.33,65.44,65.28,65.38,10747.0,60.8698,60.9723,60.8233,60.9164,10747.0
2022-02-09 13:00:00,65.4,65.45,65.11,65.23,8440.0,60.9351,60.9816,60.6649,60.7767,8440.0
2022-02-09 13:30:00,65.25,65.38,65.24,65.28,9423.0,60.7953,60.9164,60.786,60.8233,9423.0
2022-02-09 14:00:00,65.28,65.42,65.25,65.4,7673.0,60.8233,60.9537,60.7953,60.9351,7673.0
2022-02-09 14:30:00,65.4,65.42,65.11,65.13,14099.0,60.9351,60.9537,60.6649,60.6835,14099.0
2022-02-09 15:00:00,65.1,65.23,65.07,65.16,13859.0,60.6555,60.7767,60.6276,60.7114,13859.0
2022-02-09 15:30:00,65.14,65.25,65.03,65.25,98518.0,60.6928,60.7953,60.5903,60.7953,98518.0
2022-02-10 09:30:00,64.63,65.2,64.41,64.73,23071.0,60.2176,60.7487,60.0127,60.3108,23071.0
2022-02-10 10:00:00,64.63,65.2,64.63,65.08,19273.0,60.2176,60.7487,60.2176,60.6369,19273.0
2022-02-10 10:30:00,65.07,65.46,65.07,65.34,15487.0,60.6276,60.991,60.6276,60.8792,15487.0
2022-02-10 11:00:00,65.32,65.49,65.21,65.26,12714.0,60.8605,61.0189,60.758,60.8046,12714.0
2022-02-10 11:30:00,65.24,65.56,65.15,65.33,14227.0,60.786,61.0841,60.7021,60.8698,14227.0
2022-02-10 12:00:00,65.35,65.41,65.28,65.32,13481.0,60.8885,60.9444,60.8233,60.8605,13481.0
2022-02-10 12:30:00,65.3,65.42,64.91,64.94,13116.0,60.8419,60.9537,60.4785,60.5065,13116.0
2022-02-10 13:00:00,64.95,65.02,64.63,64.76,11249.0,60.5158,60.581,60.2176,60.3388,11249.0
2022-02-10 13:30:00,64.72,64.76,64.31,64.48,13737.0,60.3015,60.3388,59.9195,60.0779,13737.0
2022-02-10 14:00:00,64.53,64.56,64.03,64.28,18254.0,60.1245,60.1524,59.6586,59.8915,18254.0
2022-02-10 14:30:00,64.31,64.63,64.26,64.33,23517.0,59.9195,60.2176,59.8729,59.9381,23517.0
2022-02-10 15:00:00,64.31,64.58,64.15,64.27,16794.0,59.9195,60.171,59.7704,59.8822,16794.0
2022-02-10 15:30:00,64.27,64.61,64.03,64.37,116627.0,59.8822,60.199,59.6586,59.9754,116627.0
2022-02-11 09:30:00,64.09,64.95,64.01,64.89,28803.0,59.7145,60.5158,59.64,60.4599,28803.0
2022-02-11 10:00:00,64.85,65.08,64.76,65.04,14848.0,60.4226,60.6369,60.3388,60.5996,14848.0
2022-02-11 10:30:00,65.01,65.05,64.6,64.76,22364.0,60.5717,60.609,60.1897,60.3388,22364.0
2022-02-11 11:00:00,64.77,65.02,64.71,64.91,10000.0,60.3481,60.581,60.2922,60.4785,10000.0
2022-02-11 11:30:00,64.98,64.98,64.49,64.73,11003.0,60.5437,60.5437,60.0872,60.3108,11003.0
2022-02-11 12:00:00,64.78,64.85,64.51,64.58,9704.0,60.3574,60.4226,60.1058,60.171,9704.0
2022-02-11 12:30:00,64.59,64.64,64.46,64.51,9437.0,60.1804,60.2269,60.0592,60.1058,9437.0
2022-02-11 13:00:00,64.56,64.7,64.45,64.45,11425.0,60.1524,60.2829,60.0499,60.0499,11425.0
2022-02-11 13:30:00,64.34,64.41,63.68,63.82,16406.0,59.9474,60.0127,59.3325,59.4629,16406.0
2022-02-11 14:00:00,63.76,64.16,63.58,63.82,20069.0,59.407,59.7797,59.2393,59.4629,20069.0
2022-02-11 14:30:00,63.81,64.03,63.37,63.62,25876.0,59.4536,59.6586,59.0437,59.2766,25876.0
2022-02-11 15:00:00,63.54,63.89,63.49,63.71,37548.0,59.202,59.5282,59.1555,59.3604,37548.0
2022-02-11 15:30:00,63.72,63.8,63.35,63.66,119132.0,59.3698,59.4443,59.025,59.3139,119132.0
2022-02-14 09:30:00,63.58,63.79,63.04,63.2,33052.0,59.2393,59.435,58.7362,58.8853,33052.0
2022-02-14 10:00:00,63.21,63.22,62.86,63.06,23441.0,58.8946,58.9039,58.5685,58.7548,23441.0
2022-02-14 10:30:00,63.05,63.11,62.65,62.75,54928.0,58.7455,58.8014,58.3728,58.466,54928.0
2022-02-14 11:00:00,62.71,63.09,62.71,62.9,80978.0,58.4287,58.7828,58.4287,58.6057,80978.0
2022-02-14 11:30:00,62.87,63.23,62.87,63.12,32129.0,58.5778,58.9132,58.5778,58.8107,32129.0
2022-02-14 12:00:00,63.08,63.13,62.95,63.13,11356.0,58.7735,58.82,58.6523,58.82,11356.0
2022-02-14 12:30:00,63.15,63.26,63.03,63.26,17260.0,58.8387,58.9412,58.7269,58.9412,17260.0
2022-02-14 13:00:00,63.29,63.32,62.98,63.04,20500.0,58.9691,58.9971,58.6803,58.7362,20500.0
2022-02-14 13:30:00,62.99,63.04,62.78,62.83,36109.0,58.6896,58.7362,58.4939,58.5405,36109.0
2022-02-14 14:00:00,62.8,63.32,62.75,63.22,26902.0,58.5126,58.9971,58.466,58.9039,26902.0
2022-02-14 14:30:00,63.1,63.32,62.99,63.2,21610.0,58.7921,58.9971,58.6896,58.8853,21610.0
2022-02-14 15:00:00,63.24,63.39,63.08,63.33,26066.0,58.9225,59.0623,58.7735,59.0064,26066.0
2022-02-14 15:30:00,63.27,63.54,63.17,63.3,130501.0,58.9505,59.202,58.8573,58.9784,130501.0
2022-02-15 09:30:00,63.89,64.69,63.89,64.14,28284.0,59.5282,60.2735,59.5282,59.7611,28284.0
2022-02-15 10:00:00,64.02,64.33,63.8,64.26,42552.0,59.6493,59.9381,59.4443,59.8729,42552.0
2022-02-15 10:30:00,64.28,64.58,64.27,64.4,13517.0,59.8915,60.171,59.8822,60.0033,13517.0
2022-02-15 11:00:00,64.42,64.44,64.17,64.18,12774.0,60.022,60.0406,59.789,59.7984,12774.0
2022-02-15 11:30:00,64.23,64.54,64.2,64.31,34587.0,59.8449,60.1338,59.817,59.9195,34587.0
2022-02-15 12:00:00,64.3,64.48,64.27,64.38,18057.0,59.9102,60.0779,59.8822,59.9847,18057.0
2022-02-15 12:30:00,64.38,64.46,64.2,64.2,13539.0,59.9847,60.0592,59.817,59.817,13539.0
2022-02-15 13:00:00,64.19,64.75,64.19,64.72,27749.0,59.8077,60.3294,59.8077,60.3015,27749.0
2022-02-15 13:30:00,64.72,64.91,64.65,64.91,32046.0,60.3015,60.4785,60.2363,60.4785,32046.0
2022-02-15 14:00:00,64.88,64.88,64.64,64.69,56483.0,60.4506,60.4506,60.2269,60.2735,56483.0
2022-02-15 14:30:00,64.67,64.72,64.36,64.41,25596.0,60.2549,60.3015,59.9661,60.0127,25596.0
2022-02-15 15:00:00,64.42,64.51,64.29,64.33,31526.0,60.022,60.1058,59.9008,59.9381,31526.0
2022-02-15 15:30:00,64.33,64.54,64.14,64.42,130806.0,59.9381,60.1338,59.7611,60.022,130806.0
2022-02-16 09:30:00,64.31,64.95,64.03,64.5,63587.0,59.9195,60.5158,59.6586,60.0965,63587.0
2022-02-16 10:00:00,64.37,64.44,64.11,64.26,45191.0,59.9754,60.0406,59.7331,59.8729,45191.0
2022-02-16 10:30:00,64.2,64.35,63.83,63.88,19618.0,59.817,59.9567,59.4722,59.5188,19618.0
2022-02-16 11:00:00,63.93,64.33,63.91,64.33,23621.0,59.5654,59.9381,59.5468,59.9381,23621.0
2022-02-16 11:30:00,64.36,64.38,63.98,64.02,20189.0,59.9661,59.9847,59.612,59.6493,20189.0
2022-02-16 12:00:00,64.01,64.27,64.01,64.17,31893.0,59.64,59.8822,59.64,59.789,31893.0
2022-02-16 12:30:00,64.11,64.13,63.81,64.1,22991.0,59.7331,59.7518,59.4536,59.7238,22991.0
2022-02-16 13:00:00,64.09,64.2,63.96,64.03,77583.0,59.7145,59.817,59.5934,59.6586,77583.0
2022-02-16 13:30:00,64.03,64.12,63.96,64.0,24131.0,59.6586,59.7425,59.5934,59.6306,24131.0
2022-02-16 14:00:00,64.0,64.26,63.8,64.18,111499.0,59.6306,59.8729,59.4443,59.7984,111499.0
2022-02-16 14:30:00,64.23,64.38,63.97,64.17,69508.0,59.8449,59.9847,59.6027,59.789,69508.0
2022-02-16 15:00:00,64.17,64.34,64.13,64.2,64419.0,59.789,59.9474,59.7518,59.817,64419.0
2022-02-16 15:30:00,64.2,64.4,64.13,64.14,189714.0,59.817,60.0033,59.7518,59.7611,189714.0
2022-02-17 09:30:00,63.29,64.53,63.02,64.13,68572.0,58.9691,60.1245,58.7175,59.7518,68572.0
2022-02-17 10:00:00,64.13,64.86,63.98,64.8,56914.0,59.7518,60.4319,59.612,60.376,56914.0
2022-02-17 10:30:00,64.83,65.56,64.58,65.42,57656.0,60.404,61.0841,60.171,60.9537,57656.0
2022-02-17 11:00:00,65.37,65.88,65.1,65.88,48388.0,60.9071,61.3823,60.6555,61.3823,48388.0
2022-02-17 11:30:00,65.86,66.28,65.76,66.01,45520.0,61.3637,61.755,61.2705,61.5034,45520.0
2022-02-17 12:00:00,65.97,66.41,65.9,66.36,33396.0,61.4661,61.8761,61.4009,61.8295,33396.0
2022-02-17 12:30:00,66.38,66.7,66.2,66.5,58601.0,61.8482,62.1463,61.6804,61.96,58601.0
2022-02-17 13:00:00,66.51,66.82,66.38,66.82,49207.0,61.9693,62.2581,61.8482,62.2581,49207.0
2022-02-17 13:30:00,66.85,67.15,66.75,66.98,51399.0,62.2861,62.5656,62.1929,62.4072,51399.0
2022-02-17 14:00:00,66.96,67.0,66.61,66.82,51802.0,62.3886,62.4258,62.0625,62.2581,51802.0
2022-02-17 14:30:00,66.88,67.15,66.78,67.13,79969.0,62.314,62.5656,62.2208,62.547,79969.0
2022-02-17 15:00:00,67.12,67.4,66.91,67.26,148462.0,62.5376,62.7985,62.342,62.6681,148462.0
2022-02-17 15:30:00,67.25,67.54,67.12,67.28,315729.0,62.6588,62.929,62.5376,62.6867,315729.0
2022-02-18 09:30:00,67.52,69.34,67.52,69.22,128286.0,62.9103,64.6061,62.9103,64.4943,128286.0
2022-02-18 10:00:00,69.22,70.03,69.22,69.9,109055.0,64.4943,65.249,64.4943,65.1278,109055.0
2022-02-18 10:30:00,69.9,70.28,69.8,70.14,79927.0,65.1278,65.4819,65.0347,65.3515,79927.0
2022-02-18 11:00:00,70.11,70.37,69.84,70.17,64478.0,65.3235,65.5658,65.0719,65.3794,64478.0
2022-02-18 11:30:00,70.17,70.22,69.3,69.37,28716.0,65.3794,65.426,64.5688,64.634,28716.0
2022-02-18 12:00:00,69.34,69.34,68.84,69.07,41546.0,64.6061,64.6061,64.1402,64.3545,41546.0
2022-02-18 12:30:00,69.07,69.34,68.91,69.04,66421.0,64.3545,64.6061,64.2054,64.3266,66421.0
2022-02-18 13:00:00,69.01,69.23,68.96,69.12,26826.0,64.2986,64.5036,64.252,64.4011,26826.0
2022-02-18 13:30:00,69.14,69.39,69.09,69.32,41850.0,64.4197,64.6527,64.3731,64.5874,41850.0
2022-02-18 14:00:00,69.33,69.76,69.3,69.71,60641.0,64.5968,64.9974,64.5688,64.9508,60641.0
2022-02-18 14:30:00,69.7,69.91,69.54,69.88,54805.0,64.9415,65.1372,64.7924,65.1092,54805.0
2022-02-18 15:00:00,69.9,69.97,69.69,69.69,63850.0,65.1278,65.1931,64.9322,64.9322,63850.0
2022-02-18 15:30:00,69.72,69.74,69.29,69.32,287161.0,64.9601,64.9788,64.5595,64.5874,287161.0
2022-02-22 09:30:00,69.7,69.7,68.58,69.48,52965.0,64.9415,64.9415,63.898,64.7365,52965.0
2022-02-22 10:00:00,69.44,69.79,69.29,69.79,33802.0,64.6992,65.0254,64.5595,65.0254,33802.0
2022-02-22 10:30:00,69.77,69.77,69.33,69.49,22046.0,65.0067,65.0067,64.5968,64.7458,22046.0
2022-02-22 11:00:00,69.52,69.79,69.29,69.77,39204.0,64.7738,65.0254,64.5595,65.0067,39204.0
2022-02-22 11:30:00,69.79,69.95,69.71,69.8,29628.0,65.0254,65.1744,64.9508,65.0347,29628.0
2022-02-22 12:00:00,69.78,69.88,69.66,69.72,28008.0,65.016,65.1092,64.9042,64.9601,28008.0
2022-02-22 12:30:00,69.65,69.74,69.33,69.34,32466.0,64.8949,64.9788,64.5968,64.6061,32466.0
2022-02-22 13:00:00,69.37,69.41,69.03,69.24,23874.0,64.634,64.6713,64.3172,64.5129,23874.0
2022-02-22 13:30:00,69.21,69.28,68.73,69.01,34694.0,64.4849,64.5502,64.0377,64.2986,34694.0
2022-02-22 14:00:00,68.98,69.35,68.84,69.3,34317.0,64.2707,64.6154,64.1402,64.5688,34317.0
2022-02-22 14:30:00,69.22,69.83,69.2,69.71,53604.0,64.4943,65.0626,64.4756,64.9508,53604.0
2022-02-22 15:00:00,69.75,69.96,69.59,69.76,99078.0,64.9881,65.1837,64.839,64.9974,99078.0
2022-02-22 15:30:00,69.74,70.01,69.22,69.32,202214.0,64.9788,65.2303,64.4943,64.5874,202214.0
2022-02-23 09:30:00,69.64,70.1,69.59,70.01,37752.0,64.8856,65.3142,64.839,65.2303,37752.0
2022-02-23 10:00:00,70.01,70.08,69.36,69.36,39699.0,65.2303,65.2956,64.6247,64.6247,39699.0
2022-02-23 10:30:00,69.33,69.4,68.95,69.16,32748.0,64.5968,64.662,64.2427,64.4384,32748.0
2022-02-23 11:00:00,69.15,69.33,68.77,69.24,27514.0,64.429,64.5968,64.075,64.5129,27514.0
2022-02-23 11:30:00,69.27,69.57,69.24,69.51,20661.0,64.5409,64.8204,64.5129,64.7645,20661.0
2022-02-23 12:00:00,69.52,69.93,69.45,69.89,25156.0,64.7738,65.1558,64.7086,65.1185,25156.0
2022-02-23 12:30:00,69.92,70.03,69.78,69.81,23749.0,65.1465,65.249,65.016,65.044,23749.0
2022-02-23 13:00:00,69.82,69.82,69.28,69.31,23616.0,65.0533,65.0533,64.5502,64.5781,23616.0
2022-02-23 13:30:00,69.27,69.63,69.12,69.5,26183.0,64.5409,64.8763,64.4011,64.7552,26183.0
2022-02-23 14:00:00,69.47,69.51,69.21,69.23,40190.0,64.7272,64.7645,64.4849,64.5036,40190.0
2022-02-23 14:30:00,69.28,69.44,69.21,69.44,56126.0,64.5502,64.6992,64.4849,64.6992,56126.0
2022-02-23 15:00:00,69.42,69.5,69.26,69.5,74343.0,64.6806,64.7552,64.5315,64.7552,74343.0
2022-02-23 15:30:00,69.49,69.52,69.17,69.31,172874.0,64.7458,64.7738,64.4477,64.5781,172874.0
2022-02-24 09:30:00,68.18,68.59,67.5,68.12,72118.0,63.5253,63.9073,62.8917,63.4694,72118.0
2022-02-24 10:00:00,68.07,68.1,67.42,67.56,51677.0,63.4228,63.4507,62.8172,62.9476,51677.0
2022-02-24 10:30:00,67.52,67.84,67.15,67.15,45902.0,62.9103,63.2085,62.5656,62.5656,45902.0
2022-02-24 11:00:00,67.18,67.3,66.74,66.76,44460.0,62.5935,62.7053,62.1836,62.2022,44460.0
2022-02-24 11:30:00,66.75,66.82,66.1,66.49,57622.0,62.1929,62.2581,61.5873,61.9506,57622.0
2022-02-24 12:00:00,66.49,66.49,65.88,66.06,55507.0,61.9506,61.9506,61.3823,61.55,55507.0
2022-02-24 12:30:00,66.02,66.26,65.63,65.67,55330.0,61.5127,61.7363,61.1494,61.1866,55330.0
2022-02-24 13:00:00,65.64,65.83,65.36,65.46,46841.0,61.1587,61.3357,60.8978,60.991,46841.0
2022-02-24 13:30:00,65.43,66.06,65.32,65.69,61102.0,60.963,61.55,60.8605,61.2053,61102.0
2022-02-24 14:00:00,65.69,66.01,65.4,65.96,60302.0,61.2053,61.5034,60.9351,61.4568,60302.0
2022-02-24 14:30:00,65.95,66.34,65.89,66.31,56016.0,61.4475,61.8109,61.3916,61.7829,56016.0
2022-02-24 15:00:00,66.28,66.42,66.01,66.01,82577.0,61.755,61.8854,61.5034,61.5034,82577.0
2022-02-24 15:30:00,66.01,67.0,66.0,66.74,221840.0,61.5034,62.4258,61.4941,62.1836,221840.0
2022-02-25 09:30:00,66.27,67.77,66.27,67.12,55428.0,61.7457,63.1433,61.7457,62.5376,55428.0
2022-02-25 10:00:00,67.09,67.24,66.88,67.15,29639.0,62.5097,62.6494,62.314,62.5656,29639.0
2022-02-25 10:30:00,67.13,67.54,67.13,67.32,31395.0,62.547,62.929,62.547,62.724,31395.0
2022-02-25 11:00:00,67.38,68.0,67.36,67.93,36294.0,62.7799,63.3576,62.7613,63.2923,36294.0
2022-02-25 11:30:00,67.88,68.49,67.88,68.48,104905.0,63.2458,63.8141,63.2458,63.8048,104905.0
2022-02-25 12:00:00,68.44,68.82,68.42,68.74,51903.0,63.7675,64.1216,63.7489,64.047,51903.0
2022-02-25 12:30:00,68.74,68.89,68.7,68.75,30146.0,64.047,64.1868,64.0098,64.0564,30146.0
2022-02-25 13:00:00,68.7,68.87,68.54,68.82,34051.0,64.0098,64.1682,63.8607,64.1216,34051.0
2022-02-25 13:30:00,68.78,69.09,68.72,68.83,38832.0,64.0843,64.3731,64.0284,64.1309,38832.0
2022-02-25 14:00:00,68.83,68.83,68.45,68.64,61185.0,64.1309,64.1309,63.7768,63.9539,61185.0
2022-02-25 14:30:00,68.64,68.65,68.23,68.35,33598.0,63.9539,63.9632,63.5719,63.6837,33598.0
2022-02-25 15:00:00,68.3,68.52,68.17,68.39,49717.0,63.6371,63.8421,63.516,63.7209,49717.0
2022-02-25 15:30:00,68.4,68.52,68.23,68.47,198667.0,63.7302,63.8421,63.5719,63.7955,198667.0
2022-02-28 09:30:00,66.86,67.53,66.69,67.44,74569.0,62.2954,62.9196,62.137,62.8358,74569.0
2022-02-28 10:00:00,67.54,67.88,67.33,67.37,61145.0,62.929,63.2458,62.7333,62.7706,61145.0
2022-02-28 10:30:00,67.35,67.55,67.21,67.51,31916.0,62.7519,62.9383,62.6215,62.901,31916.0
2022-02-28 11:00:00,67.55,67.64,67.31,67.36,51627.0,62.9383,63.0221,62.7147,62.7613,51627.0
2022-02-28 11:30:00,67.31,67.32,66.82,67.08,35754.0,62.7147,62.724,62.2581,62.5004,35754.0
2022-02-28 12:00:00,67.11,67.13,66.34,66.4,36186.0,62.5283,62.547,61.8109,61.8668,36186.0
2022-02-28 12:30:00,66.37,66.44,66.02,66.41,32191.0,61.8388,61.9041,61.5127,61.8761,32191.0
2022-02-28 13:00:00,66.4,66.68,66.33,66.56,32249.0,61.8668,62.1277,61.8016,62.0159,32249.0
2022-02-28 13:30:00,66.53,67.16,66.5,67.16,27034.0,61.9879,62.5749,61.96,62.5749,27034.0
2022-02-28 14:00:00,67.17,67.17,66.56,66.77,36056.0,62.5842,62.5842,62.0159,62.2115,36056.0
2022-02-28 14:30:00,66.76,67.08,66.7,66.83,27700.0,62.2022,62.5004,62.1463,62.2674,27700.0
2022-02-28 15:00:00,66.82,67.02,66.55,66.92,45428.0,62.2581,62.4445,62.0066,62.3513,45428.0
2022-02-28 15:30:00,66.88,67.33,66.73,67.11,260259.0,62.314,62.7333,62.1743,62.5283,260259.0
2022-03-01 09:30:00,67.03,67.42,66.12,66.13,41709.0,62.4538,62.8172,61.6059,61.6152,41709.0
2022-03-01 10:00:00,66.11,66.39,65.91,66.06,31970.0,61.5966,61.8575,61.4102,61.55,31970.0
2022-03-01 10:30:00,66.05,66.07,65.25,65.57,38681.0,61.5407,61.5593,60.7953,61.0935,38681.0
2022-03-01 11:00:00,65.56,65.94,65.51,65.86,21530.0,61.0841,61.4382,61.0376,61.3637,21530.0
2022-03-01 11:30:00,65.82,65.84,65.32,65.44,17499.0,61.3264,61.345,60.8605,60.9723,17499.0
2022-03-01 12:00:00,65.45,66.0,65.42,65.93,27344.0,60.9816,61.4941,60.9537,61.4289,27344.0
2022-03-01 12:30:00,65.98,66.24,65.86,66.02,22590.0,61.4755,61.7177,61.3637,61.5127,22590.0
2022-03-01 13:00:00,66.01,66.1,65.6,65.61,14100.0,61.5034,61.5873,61.1214,61.1307,14100.0
2022-03-01 13:30:00,65.64,65.85,65.53,65.74,16097.0,61.1587,61.3543,61.0562,61.2519,16097.0
2022-03-01 14:00:00,65.74,66.52,65.61,66.48,30029.0,61.2519,61.9786,61.1307,61.9413,30029.0
2022-03-01 14:30:00,66.49,66.67,66.34,66.36,47933.0,61.9506,62.1184,61.8109,61.8295,47933.0
2022-03-01 15:00:00,66.34,66.73,66.28,66.28,33459.0,61.8109,62.1743,61.755,61.755,33459.0
2022-03-01 15:30:00,66.25,66.54,65.83,66.08,139070.0,61.727,61.9972,61.3357,61.5686,139070.0
2022-03-02 09:30:00,66.49,66.81,65.95,66.63,67453.0,61.9506,62.2488,61.4475,62.0811,67453.0
2022-03-02 10:00:00,66.69,66.87,66.52,66.77,40741.0,62.137,62.3047,61.9786,62.2115,40741.0
2022-03-02 10:30:00,66.77,66.77,66.42,66.48,25913.0,62.2115,62.2115,61.8854,61.9413,25913.0
2022-03-02 11:00:00,66.51,66.83,66.43,66.57,44496.0,61.9693,62.2674,61.8947,62.0252,44496.0
2022-03-02 11:30:00,66.66,66.88,66.58,66.75,29610.0,62.109,62.314,62.0345,62.1929,29610.0
2022-03-02 12:00:00,66.87,67.0,66.61,66.74,30676.0,62.3047,62.4258,62.0625,62.1836,30676.0
2022-03-02 12:30:00,66.75,66.88,66.58,66.75,23543.0,62.1929,62.314,62.0345,62.1929,23543.0
2022-03-02 13:00:00,66.77,66.89,66.63,66.73,25896.0,62.2115,62.3233,62.0811,62.1743,25896.0
2022-03-02 13:30:00,66.76,66.92,66.7,66.84,24898.0,62.2022,62.3513,62.1463,62.2768,24898.0
2022-03-02 14:00:00,66.84,67.0,66.52,66.61,35728.0,62.2768,62.4258,61.9786,62.0625,35728.0
2022-03-02 14:30:00,66.6,66.68,66.38,66.43,35956.0,62.0531,62.1277,61.8482,61.8947,35956.0
2022-03-02 15:00:00,66.4,66.41,66.22,66.39,32676.0,61.8668,61.8761,61.6991,61.8575,32676.0
2022-03-02 15:30:00,66.4,66.59,66.2,66.23,112220.0,61.8668,62.0438,61.6804,61.7084,112220.0
2022-03-03 09:30:00,66.63,67.5,66.35,66.95,109389.0,62.0811,62.8917,61.8202,62.3792,109389.0
2022-03-03 10:00:00,66.9,67.07,66.63,66.77,132576.0,62.3327,62.4911,62.0811,62.2115,132576.0
2022-03-03 10:30:00,66.77,66.8,66.37,66.38,45697.0,62.2115,62.2395,61.8388,61.8482,45697.0
2022-03-03 11:00:00,66.39,66.66,66.36,66.6,71515.0,61.8575,62.109,61.8295,62.0531,71515.0
2022-03-03 11:30:00,66.59,66.97,66.5,66.89,74202.0,62.0438,62.3979,61.96,62.3233,74202.0
2022-03-03 12:00:00,66.89,66.89,66.69,66.74,59996.0,62.3233,62.3233,62.137,62.1836,59996.0
2022-03-03 12:30:00,66.74,67.28,66.74,67.25,113253.0,62.1836,62.6867,62.1836,62.6588,113253.0
2022-03-03 13:00:00,67.27,67.45,67.16,67.41,51235.0,62.6774,62.8451,62.5749,62.8078,51235.0
2022-03-03 13:30:00,67.41,67.56,67.26,67.43,45932.0,62.8078,62.9476,62.6681,62.8265,45932.0
2022-03-03 14:00:00,67.43,67.66,67.39,67.51,81146.0,62.8265,63.0408,62.7892,62.901,81146.0
2022-03-03 14:30:00,67.52,67.52,67.31,67.41,48335.0,62.9103,62.9103,62.7147,62.8078,48335.0
2022-03-03 15:00:00,67.41,67.71,67.28,67.71,48005.0,62.8078,63.0874,62.6867,63.0874,48005.0
2022-03-03 15:30:00,67.67,67.72,67.43,67.5,147876.0,63.0501,63.0967,62.8265,62.8917,147876.0
2022-03-04 09:30:00,66.63,66.91,66.2,66.84,40844.0,62.0811,62.342,61.6804,62.2768,40844.0
2022-03-04 10:00:00,66.89,66.98,65.63,65.86,41088.0,62.3233,62.4072,61.1494,61.3637,41088.0
2022-03-04 10:30:00,65.8,65.93,65.53,65.75,30543.0,61.3078,61.4289,61.0562,61.2612,30543.0
2022-03-04 11:00:00,65.78,65.82,65.61,65.7,20686.0,61.2891,61.3264,61.1307,61.2146,20686.0
2022-03-04 11:30:00,65.65,65.91,65.41,65.84,27228.0,61.168,61.4102,60.9444,61.345,27228.0
2022-03-04 12:00:00,65.88,66.52,65.77,66.52,23341.0,61.3823,61.9786,61.2798,61.9786,23341.0
2022-03-04 12:30:00,66.5,66.72,66.41,66.57,22633.0,61.96,62.1649,61.8761,62.0252,22633.0
2022-03-04 13:00:00,66.59,66.86,66.59,66.83,22397.0,62.0438,62.2954,62.0438,62.2674,22397.0
2022-03-04 13:30:00,66.85,66.94,66.6,66.63,28469.0,62.2861,62.3699,62.0531,62.0811,28469.0
2022-03-04 14:00:00,66.67,67.18,66.57,67.18,32096.0,62.1184,62.5935,62.0252,62.5935,32096.0
2022-03-04 14:30:00,67.17,67.18,66.37,66.37,33823.0,62.5842,62.5935,61.8388,61.8388,33823.0
2022-03-04 15:00:00,66.36,66.48,66.13,66.35,58255.0,61.8295,61.9413,61.6152,61.8202,58255.0
2022-03-04 15:30:00,66.33,66.35,66.07,66.17,254379.0,61.8016,61.8202,61.5593,61.6525,254379.0
2022-03-07 09:30:00,65.91,65.99,64.66,64.68,79490.0,61.4102,61.4848,60.2456,60.2642,79490.0
2022-03-07 10:00:00,64.59,64.67,62.94,63.07,77962.0,60.1804,60.2549,58.643,58.7641,77962.0
2022-03-07 10:30:00,62.94,63.17,62.34,62.57,93254.0,58.643,58.8573,58.084,58.2983,93254.0
2022-03-07 11:00:00,62.59,62.61,61.81,61.92,134419.0,58.3169,58.3355,57.5902,57.6926,134419.0
2022-03-07 11:30:00,61.9,61.96,61.44,61.86,102360.0,57.674,57.7299,57.2454,57.6367,102360.0
2022-03-07 12:00:00,61.85,61.91,61.56,61.86,47037.0,57.6274,57.6833,57.3572,57.6367,47037.0
2022-03-07 12:30:00,61.84,62.11,61.78,61.87,62858.0,57.6181,57.8697,57.5622,57.6461,62858.0
2022-03-07 13:00:00,61.88,62.07,61.41,61.6,102573.0,57.6554,57.8324,57.2175,57.3945,102573.0
2022-03-07 13:30:00,61.6,61.74,61.35,61.63,51150.0,57.3945,57.5249,57.1616,57.4224,51150.0
2022-03-07 14:00:00,61.59,61.91,61.33,61.34,72516.0,57.3852,57.6833,57.1429,57.1522,72516.0
2022-03-07 14:30:00,61.34,61.68,61.14,61.54,76303.0,57.1522,57.469,56.9659,57.3386,76303.0
2022-03-07 15:00:00,61.58,61.86,61.48,61.65,65718.0,57.3759,57.6367,57.2827,57.4411,65718.0
2022-03-07 15:30:00,61.61,61.63,60.91,61.02,273834.0,57.4038,57.4224,56.7516,56.8541,273834.0
2022-03-08 09:30:00,61.65,61.65,59.5,59.6,144362.0,57.4411,57.4411,55.4379,55.531,144362.0
2022-03-08 10:00:00,59.6,60.29,59.04,60.21,140360.0,55.531,56.1739,55.0093,56.0994,140360.0
2022-03-08 10:30:00,60.24,61.03,60.16,60.67,60449.0,56.1273,56.8634,56.0528,56.528,60449.0
2022-03-08 11:00:00,60.73,60.86,60.63,60.7,64036.0,56.5839,56.705,56.4907,56.5559,64036.0
2022-03-08 11:30:00,60.64,60.85,60.26,60.65,41190.0,56.5,56.6957,56.146,56.5094,41190.0
2022-03-08 12:00:00,60.75,61.64,60.75,61.61,95258.0,56.6025,57.4318,56.6025,57.4038,95258.0
2022-03-08 12:30:00,61.65,62.41,61.58,62.41,33934.0,57.4411,58.1492,57.3759,58.1492,33934.0
2022-03-08 13:00:00,62.44,62.76,61.89,61.93,36355.0,58.1771,58.4753,57.6647,57.702,36355.0
2022-03-08 13:30:00,61.89,61.89,61.35,61.54,42991.0,57.6647,57.6647,57.1616,57.3386,42991.0
2022-03-08 14:00:00,61.5,61.93,61.23,61.93,39035.0,57.3013,57.702,57.0498,57.702,39035.0
2022-03-08 14:30:00,61.92,62.38,61.69,62.14,51922.0,57.6926,58.1212,57.4783,57.8976,51922.0
2022-03-08 15:00:00,62.21,62.45,61.7,61.7,62504.0,57.9628,58.1865,57.4877,57.4877,62504.0
2022-03-08 15:30:00,61.7,61.81,61.09,61.09,168267.0,57.4877,57.5902,56.9193,56.9193,168267.0
2022-03-09 09:30:00,62.63,63.14,62.15,62.67,46862.0,58.3542,58.8294,57.9069,58.3914,46862.0
2022-03-09 10:00:00,62.67,63.07,62.57,63.02,32107.0,58.3914,58.7641,58.2983,58.7175,32107.0
2022-03-09 10:30:00,63.08,63.87,62.89,63.61,61410.0,58.7735,59.5095,58.5964,59.2673,61410.0
2022-03-09 11:00:00,63.62,63.92,63.41,63.79,52848.0,59.2766,59.5561,59.0809,59.435,52848.0
2022-03-09 11:30:00,63.84,64.33,63.81,64.08,44482.0,59.4816,59.9381,59.4536,59.7052,44482.0
2022-03-09 12:00:00,64.1,64.12,63.83,64.02,28601.0,59.7238,59.7425,59.4722,59.6493,28601.0
2022-03-09 12:30:00,64.09,64.56,64.03,64.46,30468.0,59.7145,60.1524,59.6586,60.0592,30468.0
2022-03-09 13:00:00,64.41,64.75,64.34,64.52,69308.0,60.0127,60.3294,59.9474,60.1151,69308.0
2022-03-09 13:30:00,64.6,64.73,64.27,64.37,48632.0,60.1897,60.3108,59.8822,59.9754,48632.0
2022-03-09 14:00:00,64.4,64.69,64.34,64.55,36850.0,60.0033,60.2735,59.9474,60.1431,36850.0
2022-03-09 14:30:00,64.56,64.76,64.5,64.63,46885.0,60.1524,60.3388,60.0965,60.2176,46885.0
2022-03-09 15:00:00,64.62,64.88,64.54,64.67,50867.0,60.2083,60.4506,60.1338,60.2549,50867.0
2022-03-09 15:30:00,64.67,64.82,64.4,64.42,175591.0,60.2549,60.3947,60.0033,60.022,175591.0
2022-03-10 09:30:00,62.93,63.55,62.8,63.41,74890.0,58.8162,59.3957,58.6947,59.2648,74890.0
2022-03-10 10:00:00,63.5,63.55,62.9,62.9,67012.0,59.3489,59.3957,58.7882,58.7882,67012.0
2022-03-10 10:30:00,62.9,63.11,62.55,62.98,44187.0,58.7882,58.9844,58.4611,58.8629,44187.0
2022-03-10 11:00:00,62.95,63.16,62.88,62.92,47293.0,58.8349,59.0312,58.7695,58.8069,47293.0
2022-03-10 11:30:00,62.96,63.14,62.92,63.11,59718.0,58.8442,59.0125,58.8069,58.9844,59718.0
2022-03-10 12:00:00,63.11,63.26,62.9,63.05,44686.0,58.9844,59.1246,58.7882,58.9284,44686.0
2022-03-10 12:30:00,63.01,63.08,62.89,63.0,42397.0,58.891,58.9564,58.7788,58.8816,42397.0
2022-03-10 13:00:00,63.0,63.51,62.96,63.43,49275.0,58.8816,59.3583,58.8442,59.2835,49275.0
2022-03-10 13:30:00,63.41,64.01,63.39,63.88,36617.0,59.2648,59.8256,59.2461,59.7041,36617.0
2022-03-10 14:00:00,63.87,64.3,63.83,64.03,66194.0,59.6948,60.0967,59.6574,59.8443,66194.0
2022-03-10 14:30:00,64.04,64.11,63.68,63.96,59149.0,59.8536,59.9191,59.5172,59.7789,59149.0
2022-03-10 15:00:00,63.98,64.04,63.77,63.91,45843.0,59.7976,59.8536,59.6013,59.7321,45843.0
2022-03-10 15:30:00,63.9,64.29,63.89,64.25,157695.0,59.7228,60.0873,59.7135,60.0499,157695.0
2022-03-11 09:30:00,64.7,65.14,64.25,65.14,23740.0,60.4705,60.8817,60.0499,60.8817,23740.0
2022-03-11 10:00:00,65.17,65.32,64.99,65.3,22575.0,60.9098,61.05,60.7415,61.0313,22575.0
2022-03-11 10:30:00,65.28,65.39,65.12,65.36,40605.0,61.0126,61.1154,60.863,61.0874,40605.0
2022-03-11 11:00:00,65.33,65.44,65.18,65.31,19549.0,61.0593,61.1621,60.9191,61.0406,19549.0
2022-03-11 11:30:00,65.28,65.28,65.05,65.1,14688.0,61.0126,61.0126,60.7976,60.8444,14688.0
2022-03-11 12:00:00,65.09,65.13,64.71,64.88,15930.0,60.835,60.8724,60.4798,60.6387,15930.0
2022-03-11 12:30:00,64.87,65.0,64.71,64.94,32545.0,60.6294,60.7509,60.4798,60.6948,32545.0
2022-03-11 13:00:00,64.92,65.02,64.86,65.0,24827.0,60.6761,60.7696,60.62,60.7509,24827.0
2022-03-11 13:30:00,65.0,65.11,64.81,64.92,27743.0,60.7509,60.8537,60.5733,60.6761,27743.0
2022-03-11 14:00:00,64.87,65.25,64.87,65.17,27739.0,60.6294,60.9845,60.6294,60.9098,27739.0
2022-03-11 14:30:00,65.18,65.19,64.85,64.98,28459.0,60.9191,60.9285,60.6107,60.7322,28459.0
2022-03-11 15:00:00,64.98,65.01,64.8,64.99,39011.0,60.7322,60.7602,60.564,60.7415,39011.0
2022-03-11 15:30:00,64.99,65.0,64.48,64.77,180010.0,60.7415,60.7509,60.2649,60.5359,180010.0
2022-03-14 09:30:00,65.65,66.39,64.91,66.39,48646.0,61.3584,62.05,60.6668,62.05,48646.0
2022-03-14 10:00:00,66.38,67.0,66.2,66.97,30457.0,62.0407,62.6202,61.8724,62.5921,30457.0
2022-03-14 10:30:00,67.05,67.17,66.86,67.13,21429.0,62.6669,62.779,62.4893,62.7417,21429.0
2022-03-14 11:00:00,67.19,67.27,66.91,67.12,28576.0,62.7977,62.8725,62.536,62.7323,28576.0
2022-03-14 11:30:00,67.16,67.2,66.56,66.62,19408.0,62.7697,62.8071,62.2089,62.265,19408.0
2022-03-14 12:00:00,66.62,66.72,66.51,66.67,16830.0,62.265,62.3585,62.1622,62.3117,16830.0
2022-03-14 12:30:00,66.72,67.03,66.62,66.7,14512.0,62.3585,62.6482,62.265,62.3398,14512.0
2022-03-14 13:00:00,66.65,66.75,66.54,66.64,15992.0,62.293,62.3865,62.1902,62.2837,15992.0
2022-03-14 13:30:00,66.67,66.67,66.07,66.07,24807.0,62.3117,62.3117,61.7509,61.7509,24807.0
2022-03-14 14:00:00,66.13,66.22,65.89,65.94,20881.0,61.807,61.8911,61.5827,61.6294,20881.0
2022-03-14 14:30:00,65.92,66.09,65.86,65.97,17160.0,61.6108,61.7696,61.5547,61.6575,17160.0
2022-03-14 15:00:00,65.97,66.23,65.96,66.11,21349.0,61.6575,61.9005,61.6481,61.7883,21349.0
2022-03-14 15:30:00,66.11,66.25,65.93,66.1,83535.0,61.7883,61.9192,61.6201,61.779,83535.0
2022-03-15 09:30:00,66.58,67.04,66.16,66.65,43216.0,62.2276,62.6575,61.8351,62.293,43216.0
2022-03-15 10:00:00,66.88,66.88,66.43,66.81,27852.0,62.508,62.508,62.0874,62.4426,27852.0
2022-03-15 10:30:00,66.79,66.96,66.26,66.27,29552.0,62.4239,62.5828,61.9285,61.9379,29552.0
2022-03-15 11:00:00,66.34,66.67,66.32,66.59,17445.0,62.0033,62.3117,61.9846,62.237,17445.0
2022-03-15 11:30:00,66.65,66.86,66.28,66.41,42113.0,62.293,62.4893,61.9472,62.0687,42113.0
2022-03-15 12:00:00,66.34,66.35,65.92,66.17,68686.0,62.0033,62.0126,61.6108,61.8444,68686.0
2022-03-15 12:30:00,66.14,66.46,66.14,66.42,25617.0,61.8164,62.1155,61.8164,62.0781,25617.0
2022-03-15 13:00:00,66.51,66.55,66.17,66.28,20991.0,62.1622,62.1996,61.8444,61.9472,20991.0
2022-03-15 13:30:00,66.24,66.46,66.24,66.36,25952.0,61.9098,62.1155,61.9098,62.022,25952.0
2022-03-15 14:00:00,66.36,66.43,65.78,65.87,22248.0,62.022,62.0874,61.4799,61.564,22248.0
2022-03-15 14:30:00,65.84,66.4,65.8,66.4,23901.0,61.536,62.0594,61.4986,62.0594,23901.0
2022-03-15 15:00:00,66.4,66.68,66.31,66.43,62722.0,62.0594,62.3211,61.9753,62.0874,62722.0
2022-03-15 15:30:00,66.47,66.71,66.22,66.69,278592.0,62.1248,62.3491,61.8911,62.3304,278592.0
2022-03-16 09:30:00,67.33,68.17,67.05,67.75,62838.0,62.9286,63.7137,62.6669,63.3211,62838.0
2022-03-16 10:00:00,67.82,68.05,67.42,67.99,39018.0,63.3865,63.6015,63.0127,63.5454,39018.0
2022-03-16 10:30:00,67.99,68.03,67.28,67.38,34688.0,63.5454,63.5828,62.8818,62.9753,34688.0
2022-03-16 11:00:00,67.35,67.35,66.66,66.82,52630.0,62.9473,62.9473,62.3024,62.4519,52630.0
2022-03-16 11:30:00,66.8,66.87,66.39,66.39,26294.0,62.4332,62.4986,62.05,62.05,26294.0
2022-03-16 12:00:00,66.36,66.63,66.18,66.4,27429.0,62.022,62.2743,61.8538,62.0594,27429.0
2022-03-16 12:30:00,66.43,66.95,66.38,66.95,42431.0,62.0874,62.5734,62.0407,62.5734,42431.0
2022-03-16 13:00:00,66.93,67.18,66.7,67.11,20939.0,62.5547,62.7884,62.3398,62.723,20939.0
2022-03-16 13:30:00,67.11,67.43,67.11,67.27,25190.0,62.723,63.022,62.723,62.8725,25190.0
2022-03-16 14:00:00,67.22,67.22,66.63,66.67,27352.0,62.8258,62.8258,62.2743,62.3117,27352.0
2022-03-16 14:30:00,66.63,67.21,66.48,67.03,47642.0,62.2743,62.8164,62.1341,62.6482,47642.0
2022-03-16 15:00:00,67.07,67.28,67.0,67.21,34160.0,62.6856,62.8818,62.6202,62.8164,34160.0
2022-03-16 15:30:00,67.2,67.27,66.93,67.26,116794.0,62.8071,62.8725,62.5547,62.8632,116794.0
2022-03-17 09:30:00,66.21,67.36,65.97,67.33,34476.0,61.8818,62.9566,61.6575,62.9286,34476.0
2022-03-17 10:00:00,67.35,67.81,67.3,67.68,18807.0,62.9473,63.3772,62.9005,63.2557,18807.0
2022-03-17 10:30:00,67.63,67.8,67.54,67.61,21030.0,63.209,63.3679,63.1249,63.1903,21030.0
2022-03-17 11:00:00,67.64,67.73,67.57,67.59,15197.0,63.2183,63.3024,63.1529,63.1716,15197.0
2022-03-17 11:30:00,67.59,67.87,67.58,67.82,21019.0,63.1716,63.4333,63.1622,63.3865,21019.0
2022-03-17 12:00:00,67.88,68.06,67.8,68.03,20256.0,63.4426,63.6109,63.3679,63.5828,20256.0
2022-03-17 12:30:00,68.06,68.19,68.04,68.12,18363.0,63.6109,63.7324,63.5922,63.6669,18363.0
2022-03-17 13:00:00,68.12,68.14,67.96,68.11,19148.0,63.6669,63.6856,63.5174,63.6576,19148.0
2022-03-17 13:30:00,68.1,68.2,67.95,68.11,19281.0,63.6482,63.7417,63.508,63.6576,19281.0
2022-03-17 14:00:00,68.13,68.35,68.11,68.14,18570.0,63.6763,63.8819,63.6576,63.6856,18570.0
2022-03-17 14:30:00,68.14,68.28,68.13,68.27,14627.0,63.6856,63.8165,63.6763,63.8071,14627.0
2022-03-17 15:00:00,68.26,68.26,68.1,68.22,21005.0,63.7978,63.7978,63.6482,63.7604,21005.0
2022-03-17 15:30:00,68.22,68.46,68.05,68.25,112549.0,63.7604,63.9847,63.6015,63.7884,112549.0
2022-03-18 09:30:00,68.23,68.23,67.49,67.66,245925.0,63.7697,63.7697,63.0781,63.237,245925.0
2022-03-18 10:00:00,67.8,67.95,67.04,67.04,24263.0,63.3679,63.508,62.6575,62.6575,24263.0
2022-03-18 10:30:00,66.94,67.2,66.86,67.01,16492.0,62.5641,62.8071,62.4893,62.6295,16492.0
2022-03-18 11:00:00,67.11,67.27,66.75,66.84,14689.0,62.723,62.8725,62.3865,62.4706,14689.0
2022-03-18 11:30:00,66.86,67.13,66.8,66.94,13684.0,62.4893,62.7417,62.4332,62.5641,13684.0
2022-03-18 12:00:00,66.9,67.65,66.9,67.65,10606.0,62.5267,63.2277,62.5267,63.2277,10606.0
2022-03-18 12:30:00,67.63,67.81,67.62,67.72,12088.0,63.209,63.3772,63.1996,63.2931,12088.0
2022-03-18 13:00:00,67.73,68.14,67.7,68.11,43917.0,63.3024,63.6856,63.2744,63.6576,43917.0
2022-03-18 13:30:00,68.09,68.33,68.08,68.24,14311.0,63.6389,63.8632,63.6296,63.7791,14311.0
2022-03-18 14:00:00,68.22,68.43,68.06,68.06,31516.0,63.7604,63.9567,63.6109,63.6109,31516.0
2022-03-18 14:30:00,68.0,68.19,67.64,67.98,33710.0,63.5548,63.7324,63.2183,63.5361,33710.0
2022-03-18 15:00:00,68.0,68.4,67.88,68.36,21676.0,63.5548,63.9286,63.4426,63.8912,21676.0
2022-03-18 15:30:00,68.37,68.48,68.13,68.36,117385.0,63.9006,64.0034,63.6763,63.8912,117385.0
2022-03-21 09:30:00,68.5,68.99,67.89,68.2,21374.0,64.0221,64.4801,63.452,63.7417,21374.0
2022-03-21 10:00:00,68.17,68.57,68.08,68.34,10730.0,63.7137,64.0875,63.6296,63.8726,10730.0
2022-03-21 10:30:00,68.38,68.46,68.19,68.39,19769.0,63.9099,63.9847,63.7324,63.9193,19769.0
2022-03-21 11:00:00,68.4,68.51,68.15,68.45,12412.0,63.9286,64.0314,63.695,63.9754,12412.0
2022-03-21 11:30:00,68.46,68.52,68.02,68.17,8994.0,63.9847,64.0408,63.5735,63.7137,8994.0
2022-03-21 12:00:00,68.11,68.48,68.07,68.4,11452.0,63.6576,64.0034,63.6202,63.9286,11452.0
2022-03-21 12:30:00,68.38,68.4,67.96,68.15,13648.0,63.9099,63.9286,63.5174,63.695,13648.0
2022-03-21 13:00:00,68.18,68.34,68.14,68.27,7495.0,63.723,63.8726,63.6856,63.8071,7495.0
2022-03-21 13:30:00,68.25,68.56,68.25,68.53,11295.0,63.7884,64.0782,63.7884,64.0501,11295.0
2022-03-21 14:00:00,68.54,68.58,68.33,68.52,10803.0,64.0595,64.0969,63.8632,64.0408,10803.0
2022-03-21 14:30:00,68.46,68.78,68.28,68.28,16393.0,63.9847,64.2838,63.8165,63.8165,16393.0
2022-03-21 15:00:00,68.31,68.47,68.26,68.34,23289.0,63.8445,63.9941,63.7978,63.8726,23289.0
2022-03-21 15:30:00,68.33,68.54,68.26,68.44,77557.0,63.8632,64.0595,63.7978,63.966,77557.0
2022-03-22 09:30:00,69.02,69.2,68.83,68.99,30125.0,64.5081,64.6763,64.3305,64.4801,30125.0
2022-03-22 10:00:00,69.07,69.14,68.69,68.82,22150.0,64.5548,64.6203,64.1997,64.3212,22150.0
2022-03-22 10:30:00,68.78,68.97,68.68,68.85,10475.0,64.2838,64.4614,64.1903,64.3492,10475.0
2022-03-22 11:00:00,68.92,68.92,68.6,68.75,15477.0,64.4146,64.4146,64.1156,64.2558,15477.0
2022-03-22 11:30:00,68.76,68.8,68.54,68.66,10087.0,64.2651,64.3025,64.0595,64.1716,10087.0
2022-03-22 12:00:00,68.7,69.01,68.65,68.9,19002.0,64.209,64.4988,64.1623,64.3959,19002.0
2022-03-22 12:30:00,68.85,69.26,68.7,69.26,19403.0,64.3492,64.7324,64.209,64.7324,19403.0
2022-03-22 13:00:00,69.23,69.33,68.8,68.83,18959.0,64.7044,64.7978,64.3025,64.3305,18959.0
2022-03-22 13:30:00,68.87,68.93,68.67,68.89,16898.0,64.3679,64.424,64.181,64.3866,16898.0
2022-03-22 14:00:00,68.9,68.91,68.58,68.61,14230.0,64.3959,64.4053,64.0969,64.1249,14230.0
2022-03-22 14:30:00,68.54,68.71,68.54,68.57,18847.0,64.0595,64.2184,64.0595,64.0875,18847.0
2022-03-22 15:00:00,68.48,68.58,68.35,68.52,27514.0,64.0034,64.0969,63.8819,64.0408,27514.0
2022-03-22 15:30:00,68.53,68.73,68.34,68.39,95880.0,64.0501,64.2371,63.8726,63.9193,95880.0
2022-03-23 09:30:00,68.23,68.23,67.17,67.95,19590.0,63.7697,63.7697,62.779,63.508,19590.0
2022-03-23 10:00:00,68.05,68.3,67.91,68.0,10004.0,63.6015,63.8352,63.4707,63.5548,10004.0
2022-03-23 10:30:00,67.99,68.19,67.77,68.15,14959.0,63.5454,63.7324,63.3398,63.695,14959.0
2022-03-23 11:00:00,68.11,68.23,67.93,68.01,12236.0,63.6576,63.7697,63.4894,63.5641,12236.0
2022-03-23 11:30:00,68.04,68.11,67.87,67.88,19558.0,63.5922,63.6576,63.4333,63.4426,19558.0
2022-03-23 12:00:00,67.94,68.19,67.92,68.08,22615.0,63.4987,63.7324,63.48,63.6296,22615.0
2022-03-23 12:30:00,68.07,68.32,68.03,68.31,14195.0,63.6202,63.8539,63.5828,63.8445,14195.0
2022-03-23 13:00:00,68.3,68.36,68.11,68.15,12697.0,63.8352,63.8912,63.6576,63.695,12697.0
2022-03-23 13:30:00,68.16,68.22,67.98,68.08,10033.0,63.7043,63.7604,63.5361,63.6296,10033.0
2022-03-23 14:00:00,68.06,68.12,67.8,67.98,15392.0,63.6109,63.6669,63.3679,63.5361,15392.0
2022-03-23 14:30:00,67.98,68.06,67.83,67.85,16022.0,63.5361,63.6109,63.3959,63.4146,16022.0
2022-03-23 15:00:00,67.84,67.95,67.76,67.88,15160.0,63.4052,63.508,63.3305,63.4426,15160.0
2022-03-23 15:30:00,67.85,67.85,67.55,67.64,101234.0,63.4146,63.4146,63.1342,63.2183,101234.0
2022-03-24 09:30:00,67.88,67.97,67.38,67.56,24412.0,63.4426,63.5267,62.9753,63.1435,24412.0
2022-03-24 10:00:00,67.63,68.07,67.55,68.07,18375.0,63.209,63.6202,63.1342,63.6202,18375.0
2022-03-24 10:30:00,68.13,68.32,67.91,67.96,12032.0,63.6763,63.8539,63.4707,63.5174,12032.0
2022-03-24 11:00:00,67.96,68.12,67.64,67.83,18559.0,63.5174,63.6669,63.2183,63.3959,18559.0
2022-03-24 11:30:00,67.84,67.98,67.65,67.87,13530.0,63.4052,63.5361,63.2277,63.4333,13530.0
2022-03-24 12:00:00,67.87,67.87,67.49,67.49,13199.0,63.4333,63.4333,63.0781,63.0781,13199.0
2022-03-24 12:30:00,67.51,67.51,67.31,67.37,14643.0,63.0968,63.0968,62.9099,62.966,14643.0
2022-03-24 13:00:00,67.35,67.39,67.03,67.37,24038.0,62.9473,62.9847,62.6482,62.966,24038.0
2022-03-24 13:30:00,67.38,67.44,67.1,67.1,18274.0,62.9753,63.0314,62.7136,62.7136,18274.0
2022-03-24 14:00:00,67.11,67.11,66.84,66.87,25753.0,62.723,62.723,62.4706,62.4986,25753.0
2022-03-24 14:30:00,66.88,67.01,66.84,66.93,25045.0,62.508,62.6295,62.4706,62.5547,25045.0
2022-03-24 15:00:00,66.92,67.11,66.83,67.1,25644.0,62.5454,62.723,62.4613,62.7136,25644.0
2022-03-24 15:30:00,67.11,67.23,66.85,67.22,115938.0,62.723,62.8351,62.48,62.8258,115938.0
2022-03-25 09:30:00,67.34,68.25,67.34,67.97,28919.0,62.9379,63.7884,62.9379,63.5267,28919.0
2022-03-25 10:00:00,68.03,68.6,68.02,68.48,19723.0,63.5828,64.1156,63.5735,64.0034,19723.0
2022-03-25 10:30:00,68.49,68.97,68.4,68.77,12155.0,64.0127,64.4614,63.9286,64.2744,12155.0
2022-03-25 11:00:00,68.79,68.97,68.21,68.37,17214.0,64.2931,64.4614,63.7511,63.9006,17214.0
2022-03-25 11:30:00,68.36,68.4,68.17,68.28,26420.0,63.8912,63.9286,63.7137,63.8165,26420.0
2022-03-25 12:00:00,68.33,68.75,68.13,68.48,38029.0,63.8632,64.2558,63.6763,64.0034,38029.0
2022-03-25 12:30:00,68.48,68.81,68.4,68.71,15698.0,64.0034,64.3118,63.9286,64.2184,15698.0
2022-03-25 13:00:00,68.72,68.83,68.62,68.8,16217.0,64.2277,64.3305,64.1342,64.3025,16217.0
2022-03-25 13:30:00,68.82,69.05,68.81,69.05,19842.0,64.3212,64.5361,64.3118,64.5361,19842.0
2022-03-25 14:00:00,69.04,69.11,68.95,69.08,21757.0,64.5268,64.5922,64.4427,64.5642,21757.0
2022-03-25 14:30:00,69.09,69.18,69.05,69.08,20942.0,64.5735,64.6576,64.5361,64.5642,20942.0
2022-03-25 15:00:00,69.06,69.07,68.87,68.88,30559.0,64.5455,64.5548,64.3679,64.3773,30559.0
2022-03-25 15:30:00,68.89,69.32,68.83,69.25,129761.0,64.3866,64.7885,64.3305,64.7231,129761.0
2022-03-28 09:30:00,69.07,69.7,68.59,69.32,25129.0,64.5548,65.1436,64.1062,64.7885,25129.0
2022-03-28 10:00:00,69.19,69.71,69.15,69.71,17660.0,64.667,65.153,64.6296,65.153,17660.0
2022-03-28 10:30:00,69.71,69.73,69.13,69.23,20876.0,65.153,65.1717,64.6109,64.7044,20876.0
2022-03-28 11:00:00,69.17,69.5,69.17,69.49,22125.0,64.6483,64.9567,64.6483,64.9474,22125.0
2022-03-28 11:30:00,69.47,69.47,68.9,69.06,13936.0,64.9287,64.9287,64.3959,64.5455,13936.0
2022-03-28 12:00:00,69.09,69.29,69.03,69.18,17699.0,64.5735,64.7605,64.5174,64.6576,17699.0
2022-03-28 12:30:00,69.18,69.29,69.1,69.25,14980.0,64.6576,64.7605,64.5829,64.7231,14980.0
2022-03-28 13:00:00,69.23,69.24,69.05,69.15,22060.0,64.7044,64.7137,64.5361,64.6296,22060.0
2022-03-28 13:30:00,69.15,69.23,69.07,69.15,12530.0,64.6296,64.7044,64.5548,64.6296,12530.0
2022-03-28 14:00:00,69.16,69.26,69.08,69.08,15054.0,64.6389,64.7324,64.5642,64.5642,15054.0
2022-03-28 14:30:00,69.11,69.48,69.08,69.47,21150.0,64.5922,64.938,64.5642,64.9287,21150.0
2022-03-28 15:00:00,69.47,69.47,69.22,69.25,20826.0,64.9287,64.9287,64.695,64.7231,20826.0
2022-03-28 15:30:00,69.23,69.42,69.18,69.41,79530.0,64.7044,64.882,64.6576,64.8726,79530.0
2022-03-29 09:30:00,70.0,70.44,69.5,70.02,100551.0,65.424,65.8353,64.9567,65.4427,100551.0
2022-03-29 10:00:00,70.08,70.53,70.06,70.39,54703.0,65.4988,65.9194,65.4801,65.7885,54703.0
2022-03-29 10:30:00,70.4,70.73,70.29,70.67,65049.0,65.7979,66.1063,65.6951,66.0502,65049.0
2022-03-29 11:00:00,70.67,70.7,69.91,70.28,30261.0,66.0502,66.0783,65.3399,65.6857,30261.0
2022-03-29 11:30:00,70.32,70.37,69.75,70.03,29467.0,65.7231,65.7699,65.1904,65.4521,29467.0
2022-03-29 12:00:00,70.03,70.17,69.88,69.9,20372.0,65.4521,65.5829,65.3119,65.3306,20372.0
2022-03-29 12:30:00,69.89,69.89,69.52,69.54,18963.0,65.3212,65.3212,64.9754,64.9941,18963.0
2022-03-29 13:00:00,69.55,69.58,69.37,69.48,36044.0,65.0035,65.0315,64.8352,64.938,36044.0
2022-03-29 13:30:00,69.48,69.88,69.39,69.78,53766.0,64.938,65.3119,64.8539,65.2184,53766.0
2022-03-29 14:00:00,69.78,69.92,69.62,69.84,20665.0,65.2184,65.3493,65.0689,65.2745,20665.0
2022-03-29 14:30:00,69.84,69.98,69.75,69.96,19832.0,65.2745,65.4053,65.1904,65.3867,19832.0
2022-03-29 15:00:00,69.95,70.21,69.91,70.17,20659.0,65.3773,65.6203,65.3399,65.5829,20659.0
2022-03-29 15:30:00,70.16,70.32,70.02,70.22,107445.0,65.5736,65.7231,65.4427,65.6297,107445.0
2022-03-30 09:30:00,69.96,70.16,69.47,70.0,25554.0,65.3867,65.5736,64.9287,65.424,25554.0
2022-03-30 10:00:00,70.04,70.25,68.52,68.56,46637.0,65.4614,65.6577,64.0408,64.0782,46637.0
2022-03-30 10:30:00,68.51,68.69,67.97,68.64,81122.0,64.0314,64.1997,63.5267,64.1529,81122.0
2022-03-30 11:00:00,68.64,68.83,68.44,68.67,16660.0,64.1529,64.3305,63.966,64.181,16660.0
2022-03-30 11:30:00,68.67,68.67,68.16,68.2,13692.0,64.181,64.181,63.7043,63.7417,13692.0
2022-03-30 12:00:00,68.25,68.41,67.96,68.12,37725.0,63.7884,63.938,63.5174,63.6669,37725.0
2022-03-30 12:30:00,68.12,68.44,68.11,68.4,34246.0,63.6669,63.966,63.6576,63.9286,34246.0
2022-03-30 13:00:00,68.42,68.53,68.29,68.38,17370.0,63.9473,64.0501,63.8258,63.9099,17370.0
2022-03-30 13:30:00,68.32,69.1,68.3,69.03,59801.0,63.8539,64.5829,63.8352,64.5174,59801.0
2022-03-30 14:00:00,69.02,69.27,68.84,68.86,27333.0,64.5081,64.7418,64.3399,64.3586,27333.0
2022-03-30 14:30:00,68.83,69.05,68.76,68.81,57531.0,64.3305,64.5361,64.2651,64.3118,57531.0
2022-03-30 15:00:00,68.81,68.82,68.46,68.49,30181.0,64.3118,64.3212,63.9847,64.0127,30181.0
2022-03-30 15:30:00,68.46,68.61,68.25,68.3,198364.0,63.9847,64.1249,63.7884,63.8352,198364.0
2022-03-31 09:30:00,68.13,68.52,67.83,67.98,29232.0,63.6763,64.0408,63.3959,63.5361,29232.0
2022-03-31 10:00:00,68.06,68.06,67.59,67.7,27093.0,63.6109,63.6109,63.1716,63.2744,27093.0
2022-03-31 10:30:00,67.76,68.03,67.64,67.96,26379.0,63.3305,63.5828,63.2183,63.5174,26379.0
2022-03-31 11:00:00,67.99,68.09,67.81,67.82,20081.0,63.5454,63.6389,63.3772,63.3865,20081.0
2022-03-31 11:30:00,67.8,67.84,67.6,67.79,18479.0,63.3679,63.4052,63.1809,63.3585,18479.0
2022-03-31 12:00:00,67.76,67.88,67.35,67.43,34927.0,63.3305,63.4426,62.9473,63.022,34927.0
2022-03-31 12:30:00,67.45,67.74,67.41,67.57,31357.0,63.0407,63.3118,63.0033,63.1529,31357.0
2022-03-31 13:00:00,67.58,67.63,67.43,67.63,24465.0,63.1622,63.209,63.022,63.209,24465.0
2022-03-31 13:30:00,67.69,67.91,67.51,67.72,27928.0,63.265,63.4707,63.0968,63.2931,27928.0
2022-03-31 14:00:00,67.72,67.72,67.4,67.57,18094.0,63.2931,63.2931,62.994,63.1529,18094.0
2022-03-31 14:30:00,67.62,67.62,67.51,67.57,13260.0,63.1996,63.1996,63.0968,63.1529,13260.0
2022-03-31 15:00:00,67.6,67.67,67.29,67.32,28253.0,63.1809,63.2464,62.8912,62.9192,28253.0
2022-03-31 15:30:00,67.34,67.4,66.92,66.95,166785.0,62.9379,62.994,62.5454,62.5734,166785.0
2022-04-01 09:30:00,67.73,68.02,67.15,67.56,42185.0,63.3024,63.5735,62.7603,63.1435,42185.0
2022-04-01 10:00:00,67.53,67.55,66.64,66.65,31658.0,63.1155,63.1342,62.2837,62.293,31658.0
2022-04-01 10:30:00,66.67,66.89,66.61,66.84,13899.0,62.3117,62.5173,62.2556,62.4706,13899.0
2022-04-01 11:00:00,66.84,67.5,66.78,67.5,56939.0,62.4706,63.0875,62.4145,63.0875,56939.0
2022-04-01 11:30:00,67.51,67.51,67.05,67.22,19874.0,63.0968,63.0968,62.6669,62.8258,19874.0
2022-04-01 12:00:00,67.22,67.26,66.99,66.99,24206.0,62.8258,62.8632,62.6108,62.6108,24206.0
2022-04-01 12:30:00,66.97,67.03,66.76,67.0,30249.0,62.5921,62.6482,62.3958,62.6202,30249.0
2022-04-01 13:00:00,67.01,67.38,67.0,67.26,32502.0,62.6295,62.9753,62.6202,62.8632,32502.0
2022-04-01 13:30:00,67.3,67.53,67.23,67.53,20568.0,62.9005,63.1155,62.8351,63.1155,20568.0
2022-04-01 14:00:00,67.52,67.85,67.52,67.83,38754.0,63.1062,63.4146,63.1062,63.3959,38754.0
2022-04-01 14:30:00,67.83,67.83,67.6,67.66,25129.0,63.3959,63.3959,63.1809,63.237,25129.0
2022-04-01 15:00:00,67.67,67.84,67.51,67.51,51761.0,63.2464,63.4052,63.0968,63.0968,51761.0
2022-04-01 15:30:00,67.53,67.74,67.38,67.63,184547.0,63.1155,63.3118,62.9753,63.209,184547.0
2022-04-04 09:30:00,67.37,67.49,66.53,67.12,26565.0,62.966,63.0781,62.1809,62.7323,26565.0
2022-04-04 10:00:00,67.07,67.32,66.81,66.83,28031.0,62.6856,62.9192,62.4426,62.4613,28031.0
2022-04-04 10:30:00,66.81,67.2,66.75,66.79,24882.0,62.4426,62.8071,62.3865,62.4239,24882.0
2022-04-04 11:00:00,66.77,67.24,66.77,67.18,72218.0,62.4052,62.8445,62.4052,62.7884,72218.0
2022-04-04 11:30:00,67.18,67.3,67.13,67.25,19057.0,62.7884,62.9005,62.7417,62.8538,19057.0
2022-04-04 12:00:00,67.28,67.38,67.15,67.32,17998.0,62.8818,62.9753,62.7603,62.9192,17998.0
2022-04-04 12:30:00,67.32,67.36,67.01,67.09,15662.0,62.9192,62.9566,62.6295,62.7043,15662.0
2022-04-04 13:00:00,67.03,67.32,67.02,67.32,12091.0,62.6482,62.9192,62.6388,62.9192,12091.0
2022-04-04 13:30:00,67.33,67.43,67.27,67.33,10601.0,62.9286,63.022,62.8725,62.9286,10601.0
2022-04-04 14:00:00,67.35,67.47,67.3,67.44,12461.0,62.9473,63.0594,62.9005,63.0314,12461.0
2022-04-04 14:30:00,67.39,67.52,67.34,67.48,8619.0,62.9847,63.1062,62.9379,63.0688,8619.0
2022-04-04 15:00:00,67.48,67.54,67.41,67.49,13798.0,63.0688,63.1249,63.0033,63.0781,13798.0
2022-04-04 15:30:00,67.49,67.77,67.42,67.66,95844.0,63.0781,63.3398,63.0127,63.237,95844.0
2022-04-05 09:30:00,67.2,67.99,67.1,67.33,29005.0,62.8071,63.5454,62.7136,62.9286,29005.0
2022-04-05 10:00:00,67.37,67.46,66.44,66.92,20244.0,62.966,63.0501,62.0968,62.5454,20244.0
2022-04-05 10:30:00,66.93,67.36,66.68,67.34,16254.0,62.5547,62.9566,62.3211,62.9379,16254.0
2022-04-05 11:00:00,67.32,67.38,67.11,67.2,16868.0,62.9192,62.9753,62.723,62.8071,16868.0
2022-04-05 11:30:00,67.22,67.41,67.1,67.12,7409.0,62.8258,63.0033,62.7136,62.7323,7409.0
2022-04-05 12:00:00,67.06,67.19,66.91,66.99,5274.0,62.6762,62.7977,62.536,62.6108,5274.0
2022-04-05 12:30:00,66.98,67.1,66.97,67.07,6424.0,62.6015,62.7136,62.5921,62.6856,6424.0
2022-04-05 13:00:00,67.02,67.13,66.89,67.05,3621.0,62.6388,62.7417,62.5173,62.6669,3621.0
2022-04-05 13:30:00,67.01,67.05,66.77,66.79,6082.0,62.6295,62.6669,62.4052,62.4239,6082.0
2022-04-05 14:00:00,66.72,67.06,66.71,66.95,8626.0,62.3585,62.6762,62.3491,62.5734,8626.0
2022-04-05 14:30:00,66.89,66.92,66.8,66.8,6303.0,62.5173,62.5454,62.4332,62.4332,6303.0
2022-04-05 15:00:00,66.79,66.85,66.58,66.76,13047.0,62.4239,62.48,62.2276,62.3958,13047.0
2022-04-05 15:30:00,66.69,66.69,66.32,66.56,63571.0,62.3304,62.3304,61.9846,62.2089,63571.0
2022-04-06 09:30:00,66.09,66.47,65.71,66.29,20359.0,61.7696,62.1248,61.4145,61.9566,20359.0
2022-04-06 10:00:00,66.33,66.57,66.07,66.43,8466.0,61.9939,62.2183,61.7509,62.0874,8466.0
2022-04-06 10:30:00,66.37,66.71,66.26,66.34,11903.0,62.0313,62.3491,61.9285,62.0033,11903.0
2022-04-06 11:00:00,66.39,66.78,66.39,66.78,9963.0,62.05,62.4145,62.05,62.4145,9963.0
2022-04-06 11:30:00,66.81,67.2,66.75,67.07,34907.0,62.4426,62.8071,62.3865,62.6856,34907.0
2022-04-06 12:00:00,67.09,67.09,66.71,66.85,20560.0,62.7043,62.7043,62.3491,62.48,20560.0
2022-04-06 12:30:00,66.88,66.92,66.7,66.89,13560.0,62.508,62.5454,62.3398,62.5173,13560.0
2022-04-06 13:00:00,66.83,66.87,66.71,66.8,16158.0,62.4613,62.4986,62.3491,62.4332,16158.0
2022-04-06 13:30:00,66.75,66.88,66.64,66.65,6760.0,62.3865,62.508,62.2837,62.293,6760.0
2022-04-06 14:00:00,66.6,66.94,66.32,66.52,15406.0,62.2463,62.5641,61.9846,62.1715,15406.0
2022-04-06 14:30:00,66.54,66.75,66.51,66.68,13571.0,62.1902,62.3865,62.1622,62.3211,13571.0
2022-04-06 15:00:00,66.67,66.7,66.33,66.33,12417.0,62.3117,62.3398,61.9939,61.9939,12417.0
2022-04-06 15:30:00,66.33,66.64,66.27,66.53,44464.0,61.9939,62.2837,61.9379,62.1809,44464.0
2022-04-07 09:30:00,66.11,66.11,65.63,65.77,24277.0,61.7883,61.7883,61.3397,61.4706,24277.0
2022-04-07 10:00:00,65.77,66.06,65.73,65.9,11182.0,61.4706,61.7416,61.4332,61.5921,11182.0
2022-04-07 10:30:00,65.96,66.58,65.96,66.33,27888.0,61.6481,62.2276,61.6481,61.9939,27888.0
2022-04-07 11:00:00,66.33,66.54,66.16,66.42,17625.0,61.9939,62.1902,61.8351,62.0781,17625.0
2022-04-07 11:30:00,66.46,66.63,66.37,66.48,11733.0,62.1155,62.2743,62.0313,62.1341,11733.0
2022-04-07 12:00:00,66.54,66.54,66.07,66.14,15333.0,62.1902,62.1902,61.7509,61.8164,15333.0
2022-04-07 12:30:00,66.07,66.24,65.82,65.89,26560.0,61.7509,61.9098,61.5173,61.5827,26560.0
2022-04-07 13:00:00,65.93,66.4,65.93,66.28,10009.0,61.6201,62.0594,61.6201,61.9472,10009.0
2022-04-07 13:30:00,66.28,66.84,66.27,66.84,19940.0,61.9472,62.4706,61.9379,62.4706,19940.0
2022-04-07 14:00:00,66.9,67.1,66.8,67.06,34914.0,62.5267,62.7136,62.4332,62.6762,34914.0
2022-04-07 14:30:00,67.02,67.19,66.72,67.15,42589.0,62.6388,62.7977,62.3585,62.7603,42589.0
2022-04-07 15:00:00,67.15,67.23,66.92,66.93,17740.0,62.7603,62.8351,62.5454,62.5547,17740.0
2022-04-07 15:30:00,66.95,67.15,66.86,66.9,88510.0,62.5734,62.7603,62.4893,62.5267,88510.0
2022-04-08 09:30:00,67.11,67.57,66.83,67.36,38272.0,62.723,63.1529,62.4613,62.9566,38272.0
2022-04-08 10:00:00,67.36,67.91,67.35,67.91,19265.0,62.9566,63.4707,62.9473,63.4707,19265.0
2022-04-08 10:30:00,67.95,68.71,67.95,68.71,72347.0,63.508,64.2184,63.508,64.2184,72347.0
2022-04-08 11:00:00,68.76,68.88,68.54,68.76,21783.0,64.2651,64.3773,64.0595,64.2651,21783.0
2022-04-08 11:30:00,68.82,69.01,68.75,68.8,46652.0,64.3212,64.4988,64.2558,64.3025,46652.0
2022-04-08 12:00:00,68.78,68.97,68.6,68.68,40460.0,64.2838,64.4614,64.1156,64.1903,40460.0
2022-04-08 12:30:00,68.65,68.76,68.47,68.62,23327.0,64.1623,64.2651,63.9941,64.1342,23327.0
2022-04-08 13:00:00,68.64,68.8,68.55,68.79,21025.0,64.1529,64.3025,64.0688,64.2931,21025.0
2022-04-08 13:30:00,68.8,68.87,68.71,68.81,22813.0,64.3025,64.3679,64.2184,64.3118,22813.0
2022-04-08 14:00:00,68.83,69.06,68.71,68.8,30813.0,64.3305,64.5455,64.2184,64.3025,30813.0
2022-04-08 14:30:00,68.8,68.95,68.77,68.89,22237.0,64.3025,64.4427,64.2744,64.3866,22237.0
2022-04-08 15:00:00,68.87,69.02,68.86,68.91,29230.0,64.3679,64.5081,64.3586,64.4053,29230.0
2022-04-08 15:30:00,68.92,68.96,68.59,68.7,144002.0,64.4146,64.452,64.1062,64.209,144002.0
2022-04-11 09:30:00,68.82,69.97,68.69,69.91,47103.0,64.3212,65.396,64.1997,65.3399,47103.0
2022-04-11 10:00:00,69.92,69.92,69.22,69.37,32499.0,65.3493,65.3493,64.695,64.8352,32499.0
2022-04-11 10:30:00,69.33,69.37,68.66,68.69,31062.0,64.7978,64.8352,64.1716,64.1997,31062.0
2022-04-11 11:00:00,68.64,68.64,68.01,68.37,26845.0,64.1529,64.1529,63.5641,63.9006,26845.0
2022-04-11 11:30:00,68.37,68.43,68.06,68.21,15403.0,63.9006,63.9567,63.6109,63.7511,15403.0
2022-04-11 12:00:00,68.22,68.43,68.16,68.3,13185.0,63.7604,63.9567,63.7043,63.8352,13185.0
2022-04-11 12:30:00,68.23,68.24,67.94,67.96,8779.0,63.7697,63.7791,63.4987,63.5174,8779.0
2022-04-11 13:00:00,67.97,68.14,67.9,67.91,7518.0,63.5267,63.6856,63.4613,63.4707,7518.0
2022-04-11 13:30:00,67.93,68.01,67.81,67.91,11029.0,63.4894,63.5641,63.3772,63.4707,11029.0
2022-04-11 14:00:00,67.91,67.99,67.77,67.96,11889.0,63.4707,63.5454,63.3398,63.5174,11889.0
2022-04-11 14:30:00,67.94,68.01,67.86,67.91,9865.0,63.4987,63.5641,63.4239,63.4707,9865.0
2022-04-11 15:00:00,67.88,68.04,67.77,67.79,12629.0,63.4426,63.5922,63.3398,63.3585,12629.0
2022-04-11 15:30:00,67.73,67.9,67.59,67.69,60549.0,63.3024,63.4613,63.1716,63.265,60549.0
2022-04-12 09:30:00,67.61,68.41,67.46,68.23,16666.0,63.1903,63.938,63.0501,63.7697,16666.0
2022-04-12 10:00:00,68.18,68.56,68.13,68.23,14237.0,63.723,64.0782,63.6763,63.7697,14237.0
2022-04-12 10:30:00,68.34,68.58,68.3,68.3,10472.0,63.8726,64.0969,63.8352,63.8352,10472.0
2022-04-12 11:00:00,68.33,68.34,67.73,67.82,20488.0,63.8632,63.8726,63.3024,63.3865,20488.0
2022-04-12 11:30:00,67.77,67.94,67.57,67.59,18509.0,63.3398,63.4987,63.1529,63.1716,18509.0
2022-04-12 12:00:00,67.58,67.73,67.16,67.21,20600.0,63.1622,63.3024,62.7697,62.8164,20600.0
2022-04-12 12:30:00,67.16,67.19,66.92,67.01,30913.0,62.7697,62.7977,62.5454,62.6295,30913.0
2022-04-12 13:00:00,66.99,67.37,66.89,67.36,24001.0,62.6108,62.966,62.5173,62.9566,24001.0
2022-04-12 13:30:00,67.33,67.51,67.02,67.11,12648.0,62.9286,63.0968,62.6388,62.723,12648.0
2022-04-12 14:00:00,67.12,67.17,66.87,67.01,15896.0,62.7323,62.779,62.4986,62.6295,15896.0
2022-04-12 14:30:00,67.04,67.04,66.82,66.91,20843.0,62.6575,62.6575,62.4519,62.536,20843.0
2022-04-12 15:00:00,66.95,66.95,66.7,66.79,16971.0,62.5734,62.5734,62.3398,62.4239,16971.0
2022-04-12 15:30:00,66.77,67.1,66.67,66.99,72421.0,62.4052,62.7136,62.3117,62.6108,72421.0
2022-04-13 09:30:00,66.81,67.71,66.74,67.0,10966.0,62.4426,63.2837,62.3771,62.6202,10966.0
2022-04-13 10:00:00,67.01,67.11,66.76,66.92,13685.0,62.6295,62.723,62.3958,62.5454,13685.0
2022-04-13 10:30:00,66.87,67.22,66.86,67.22,11893.0,62.4986,62.8258,62.4893,62.8258,11893.0
2022-04-13 11:00:00,67.17,67.31,67.15,67.22,8606.0,62.779,62.9099,62.7603,62.8258,8606.0
2022-04-13 11:30:00,67.2,67.36,66.86,66.94,24259.0,62.8071,62.9566,62.4893,62.5641,24259.0
2022-04-13 12:00:00,66.96,67.25,66.96,67.1,7237.0,62.5828,62.8538,62.5828,62.7136,7237.0
2022-04-13 12:30:00,67.23,67.32,67.16,67.17,9368.0,62.8351,62.9192,62.7697,62.779,9368.0
2022-04-13 13:00:00,67.22,67.38,67.13,67.38,16359.0,62.8258,62.9753,62.7417,62.9753,16359.0
2022-04-13 13:30:00,67.46,67.46,67.11,67.24,13358.0,63.0501,63.0501,62.723,62.8445,13358.0
2022-04-13 14:00:00,67.17,67.31,67.13,67.24,6370.0,62.779,62.9099,62.7417,62.8445,6370.0
2022-04-13 14:30:00,67.23,67.32,67.19,67.22,9051.0,62.8351,62.9192,62.7977,62.8258,9051.0
2022-04-13 15:00:00,67.18,67.27,67.1,67.12,12272.0,62.7884,62.8725,62.7136,62.7323,12272.0
2022-04-13 15:30:00,67.13,67.31,67.12,67.3,66530.0,62.7417,62.9099,62.7323,62.9005,66530.0
2022-04-14 09:30:00,67.51,68.3,67.02,67.26,34686.0,63.0968,63.8352,62.6388,62.8632,34686.0
2022-04-14 10:00:00,67.34,67.57,67.08,67.39,11000.0,62.9379,63.1529,62.6949,62.9847,11000.0
2022-04-14 10:30:00,67.35,67.74,67.22,67.44,30953.0,62.9473,63.3118,62.8258,63.0314,30953.0
2022-04-14 11:00:00,67.46,67.62,67.31,67.31,12069.0,63.0501,63.1996,62.9099,62.9099,12069.0
2022-04-14 11:30:00,67.36,67.56,67.34,67.53,11808.0,62.9566,63.1435,62.9379,63.1155,11808.0
2022-04-14 12:00:00,67.52,67.55,67.23,67.29,9944.0,63.1062,63.1342,62.8351,62.8912,9944.0
2022-04-14 12:30:00,67.29,67.46,67.26,67.46,6387.0,62.8912,63.0501,62.8632,63.0501,6387.0
2022-04-14 13:00:00,67.46,67.5,67.35,67.48,6189.0,63.0501,63.0875,62.9473,63.0688,6189.0
2022-04-14 13:30:00,67.56,67.79,67.49,67.66,11446.0,63.1435,63.3585,63.0781,63.237,11446.0
2022-04-14 14:00:00,67.74,67.88,67.52,67.59,13882.0,63.3118,63.4426,63.1062,63.1716,13882.0
2022-04-14 14:30:00,67.61,67.8,67.5,67.55,13065.0,63.1903,63.3679,63.0875,63.1342,13065.0
2022-04-14 15:00:00,67.53,67.67,67.44,67.63,10699.0,63.1155,63.2464,63.0314,63.209,10699.0
2022-04-14 15:30:00,67.6,67.6,67.32,67.39,64390.0,63.1809,63.1809,62.9192,62.9847,64390.0
2022-04-18 09:30:00,67.33,67.48,66.85,67.07,57548.0,62.9286,63.0688,62.48,62.6856,57548.0
2022-04-18 10:00:00,67.04,67.09,66.51,66.73,12053.0,62.6575,62.7043,62.1622,62.3678,12053.0
2022-04-18 10:30:00,66.71,67.4,66.7,67.38,10413.0,62.3491,62.994,62.3398,62.9753,10413.0
2022-04-18 11:00:00,67.35,67.37,66.84,66.84,12368.0,62.9473,62.966,62.4706,62.4706,12368.0
2022-04-18 11:30:00,66.89,67.04,66.82,67.0,6048.0,62.5173,62.6575,62.4519,62.6202,6048.0
2022-04-18 12:00:00,66.95,66.98,66.84,66.94,5179.0,62.5734,62.6015,62.4706,62.5641,5179.0
2022-04-18 12:30:00,66.91,66.91,66.62,66.8,12124.0,62.536,62.536,62.265,62.4332,12124.0
2022-04-18 13:00:00,66.82,66.84,66.71,66.77,7298.0,62.4519,62.4706,62.3491,62.4052,7298.0
2022-04-18 13:30:00,66.8,67.03,66.75,66.99,31694.0,62.4332,62.6482,62.3865,62.6108,31694.0
2022-04-18 14:00:00,66.92,67.04,66.83,66.85,7413.0,62.5454,62.6575,62.4613,62.48,7413.0
2022-04-18 14:30:00,66.83,66.95,66.71,66.83,6872.0,62.4613,62.5734,62.3491,62.4613,6872.0
2022-04-18 15:00:00,66.81,66.81,66.41,66.47,11574.0,62.4426,62.4426,62.0687,62.1248,11574.0
2022-04-18 15:30:00,66.49,66.49,65.94,66.09,103304.0,62.1435,62.1435,61.6294,61.7696,103304.0
2022-04-19 09:30:00,66.27,66.98,66.27,66.47,31638.0,61.9379,62.6015,61.9379,62.1248,31638.0
2022-04-19 10:00:00,66.55,66.59,66.3,66.59,29586.0,62.1996,62.237,61.9659,62.237,29586.0
2022-04-19 10:30:00,66.56,66.87,66.41,66.86,36343.0,62.2089,62.4986,62.0687,62.4893,36343.0
2022-04-19 11:00:00,66.89,67.41,66.89,67.41,40611.0,62.5173,63.0033,62.5173,63.0033,40611.0
2022-04-19 11:30:00,67.47,67.58,67.33,67.45,8250.0,63.0594,63.1622,62.9286,63.0407,8250.0
2022-04-19 12:00:00,67.49,67.49,67.25,67.44,6116.0,63.0781,63.0781,62.8538,63.0314,6116.0
2022-04-19 12:30:00,67.47,67.51,67.3,67.45,7145.0,63.0594,63.0968,62.9005,63.0407,7145.0
2022-04-19 13:00:00,67.42,67.66,67.42,67.5,8985.0,63.0127,63.237,63.0127,63.0875,8985.0
2022-04-19 13:30:00,67.51,67.76,67.51,67.76,9384.0,63.0968,63.3305,63.0968,63.3305,9384.0
2022-04-19 14:00:00,67.73,67.79,67.59,67.65,8290.0,63.3024,63.3585,63.1716,63.2277,8290.0
2022-04-19 14:30:00,67.71,67.86,67.65,67.83,7589.0,63.2837,63.4239,63.2277,63.3959,7589.0
2022-04-19 15:00:00,67.86,67.96,67.76,67.81,12011.0,63.4239,63.5174,63.3305,63.3772,12011.0
2022-04-19 15:30:00,67.81,67.94,67.6,67.7,77137.0,63.3772,63.4987,63.1809,63.2744,77137.0
2022-04-20 09:30:00,68.27,68.75,68.03,68.03,18709.0,63.8071,64.2558,63.5828,63.5828,18709.0
2022-04-20 10:00:00,68.16,68.48,68.09,68.3,15849.0,63.7043,64.0034,63.6389,63.8352,15849.0
2022-04-20 10:30:00,68.42,69.18,68.42,69.09,16384.0,63.9473,64.6576,63.9473,64.5735,16384.0
2022-04-20 11:00:00,69.11,69.13,68.88,69.13,8817.0,64.5922,64.6109,64.3773,64.6109,8817.0
2022-04-20 11:30:00,69.17,69.19,69.02,69.07,7773.0,64.6483,64.667,64.5081,64.5548,7773.0
2022-04-20 12:00:00,69.15,69.52,69.11,69.17,14248.0,64.6296,64.9754,64.5922,64.6483,14248.0
2022-04-20 12:30:00,69.13,69.28,69.11,69.23,9631.0,64.6109,64.7511,64.5922,64.7044,9631.0
2022-04-20 13:00:00,69.26,69.34,69.2,69.21,9041.0,64.7324,64.8072,64.6763,64.6857,9041.0
2022-04-20 13:30:00,69.24,69.47,69.19,69.35,7663.0,64.7137,64.9287,64.667,64.8165,7663.0
2022-04-20 14:00:00,69.39,69.45,69.09,69.11,8386.0,64.8539,64.91,64.5735,64.5922,8386.0
2022-04-20 14:30:00,69.12,69.12,68.82,68.94,9068.0,64.6016,64.6016,64.3212,64.4333,9068.0
2022-04-20 15:00:00,68.91,69.19,68.91,69.15,9948.0,64.4053,64.667,64.4053,64.6296,9948.0
2022-04-20 15:30:00,69.16,69.29,69.05,69.12,55255.0,64.6389,64.7605,64.5361,64.6016,55255.0
2022-04-21 09:30:00,69.35,69.51,69.02,69.42,13254.0,64.8165,64.9661,64.5081,64.882,13254.0
2022-04-21 10:00:00,69.37,69.58,69.18,69.53,34537.0,64.8352,65.0315,64.6576,64.9848,34537.0
2022-04-21 10:30:00,69.57,69.84,69.33,69.47,16977.0,65.0221,65.2745,64.7978,64.9287,16977.0
2022-04-21 11:00:00,69.47,69.58,69.08,69.17,24046.0,64.9287,65.0315,64.5642,64.6483,24046.0
2022-04-21 11:30:00,69.25,69.31,68.75,68.82,28766.0,64.7231,64.7791,64.2558,64.3212,28766.0
2022-04-21 12:00:00,68.89,68.89,68.58,68.76,21425.0,64.3866,64.3866,64.0969,64.2651,21425.0
2022-04-21 12:30:00,68.77,68.86,68.41,68.41,9776.0,64.2744,64.3586,63.938,63.938,9776.0
2022-04-21 13:00:00,68.42,68.54,68.24,68.54,20464.0,63.9473,64.0595,63.7791,64.0595,20464.0
2022-04-21 13:30:00,68.57,68.61,68.32,68.43,45328.0,64.0875,64.1249,63.8539,63.9567,45328.0
2022-04-21 14:00:00,68.45,68.51,68.27,68.42,11037.0,63.9754,64.0314,63.8071,63.9473,11037.0
2022-04-21 14:30:00,68.4,68.54,67.95,68.06,20180.0,63.9286,64.0595,63.508,63.6109,20180.0
2022-04-21 15:00:00,68.03,68.18,67.85,68.18,24233.0,63.5828,63.723,63.4146,63.723,24233.0
2022-04-21 15:30:00,68.12,68.25,67.92,68.11,79106.0,63.6669,63.7884,63.48,63.6576,79106.0
2022-04-22 09:30:00,67.81,67.98,67.06,67.07,74334.0,63.3772,63.5361,62.6762,62.6856,74334.0
2022-04-22 10:00:00,67.22,67.27,66.9,67.12,15987.0,62.8258,62.8725,62.5267,62.7323,15987.0
2022-04-22 10:30:00,67.02,67.1,66.71,66.71,10268.0,62.6388,62.7136,62.3491,62.3491,10268.0
2022-04-22 11:00:00,66.72,66.99,66.53,66.88,14923.0,62.3585,62.6108,62.1809,62.508,14923.0
2022-04-22 11:30:00,66.89,66.9,66.6,66.62,8718.0,62.5173,62.5267,62.2463,62.265,8718.0
2022-04-22 12:00:00,66.58,66.86,66.45,66.84,6062.0,62.2276,62.4893,62.1061,62.4706,6062.0
2022-04-22 12:30:00,66.84,66.88,66.42,66.51,20220.0,62.4706,62.508,62.0781,62.1622,20220.0
2022-04-22 13:00:00,66.39,66.63,66.32,66.54,9150.0,62.05,62.2743,61.9846,62.1902,9150.0
2022-04-22 13:30:00,66.47,66.58,66.37,66.38,9036.0,62.1248,62.2276,62.0313,62.0407,9036.0
2022-04-22 14:00:00,66.37,66.45,66.04,66.05,16387.0,62.0313,62.1061,61.7229,61.7323,16387.0
2022-04-22 14:30:00,66.03,66.06,65.41,65.53,46398.0,61.7136,61.7416,61.1341,61.2462,46398.0
2022-04-22 15:00:00,65.53,65.79,65.38,65.61,47450.0,61.2462,61.4892,61.1061,61.321,47450.0
2022-04-22 15:30:00,65.62,65.92,65.27,65.32,105319.0,61.3304,61.6108,61.0032,61.05,105319.0
2022-04-25 09:30:00,65.17,65.17,64.06,64.06,39633.0,60.9098,60.9098,59.8723,59.8723,39633.0
2022-04-25 10:00:00,64.08,64.24,63.83,64.16,14917.0,59.891,60.0406,59.6574,59.9658,14917.0
2022-04-25 10:30:00,64.16,64.36,63.2,64.18,501874.0,59.9658,60.1527,59.0686,59.9845,501874.0
2022-04-25 11:00:00,64.12,64.12,63.65,63.72,47574.0,59.9284,59.9284,59.4891,59.5546,47574.0
2022-04-25 11:30:00,63.68,63.7,62.97,63.25,31319.0,59.5172,59.5359,58.8536,59.1153,31319.0
2022-04-25 12:00:00,63.29,64.11,63.18,64.03,11906.0,59.1527,59.9191,59.0499,59.8443,11906.0
2022-04-25 12:30:00,64.04,64.13,63.87,63.96,35295.0,59.8536,59.9378,59.6948,59.7789,35295.0
2022-04-25 13:00:00,64.01,64.48,63.82,64.45,57460.0,59.8256,60.2649,59.648,60.2368,57460.0
2022-04-25 13:30:00,64.5,64.53,64.16,64.16,34780.0,60.2836,60.3116,59.9658,59.9658,34780.0
2022-04-25 14:00:00,64.17,64.6,63.92,64.6,53783.0,59.9752,60.377,59.7415,60.377,53783.0
2022-04-25 14:30:00,64.68,64.84,64.49,64.53,26425.0,60.4518,60.6014,60.2742,60.3116,26425.0
2022-04-25 15:00:00,64.53,65.18,64.36,65.18,19737.0,60.3116,60.9191,60.1527,60.9191,19737.0
2022-04-25 15:30:00,65.17,65.59,65.13,65.41,63834.0,60.9098,61.3023,60.8724,61.1341,63834.0
2022-04-26 09:30:00,65.78,66.01,65.27,65.47,17433.0,61.4799,61.6949,61.0032,61.1902,17433.0
2022-04-26 10:00:00,65.64,65.86,65.03,65.2,9555.0,61.3491,61.5547,60.7789,60.9378,9555.0
2022-04-26 10:30:00,65.16,65.16,64.42,64.62,8779.0,60.9004,60.9004,60.2088,60.3957,8779.0
2022-04-26 11:00:00,64.57,64.59,64.23,64.56,13399.0,60.349,60.3677,60.0312,60.3397,13399.0
2022-04-26 11:30:00,64.51,64.51,64.07,64.08,7963.0,60.2929,60.2929,59.8817,59.891,7963.0
2022-04-26 12:00:00,64.12,64.73,63.96,64.73,23595.0,59.9284,60.4985,59.7789,60.4985,23595.0
2022-04-26 12:30:00,64.65,64.83,64.47,64.83,6416.0,60.4238,60.592,60.2555,60.592,6416.0
2022-04-26 13:00:00,64.87,64.93,64.44,64.44,10655.0,60.6294,60.6855,60.2275,60.2275,10655.0
2022-04-26 13:30:00,64.41,64.72,64.27,64.58,16164.0,60.1995,60.4892,60.0686,60.3583,16164.0
2022-04-26 14:00:00,64.61,65.23,64.5,65.09,27160.0,60.3864,60.9659,60.2836,60.835,27160.0
2022-04-26 14:30:00,65.03,65.13,64.69,64.96,16947.0,60.7789,60.8724,60.4612,60.7135,16947.0
2022-04-26 15:00:00,64.99,65.03,64.59,64.67,18814.0,60.7415,60.7789,60.3677,60.4425,18814.0
2022-04-26 15:30:00,64.66,64.72,64.28,64.33,89076.0,60.4331,60.4892,60.078,60.1247,89076.0
2022-04-27 09:30:00,64.73,65.45,64.66,65.4,16687.0,60.4985,61.1715,60.4331,61.1247,16687.0
2022-04-27 10:00:00,65.26,65.48,64.91,64.93,10825.0,60.9939,61.1995,60.6668,60.6855,10825.0
2022-04-27 10:30:00,64.92,65.32,64.63,65.18,11881.0,60.6761,61.05,60.4051,60.9191,11881.0
2022-04-27 11:00:00,65.24,65.49,65.04,65.46,8938.0,60.9752,61.2089,60.7883,61.1808,8938.0
2022-04-27 11:30:00,65.5,65.61,65.32,65.41,9097.0,61.2182,61.321,61.05,61.1341,9097.0
2022-04-27 12:00:00,65.38,65.72,65.24,65.67,6730.0,61.1061,61.4238,60.9752,61.3771,6730.0
2022-04-27 12:30:00,65.69,66.03,65.55,65.73,10251.0,61.3958,61.7136,61.2649,61.4332,10251.0
2022-04-27 13:00:00,65.66,65.77,65.32,65.56,13625.0,61.3677,61.4706,61.05,61.2743,13625.0
2022-04-27 13:30:00,65.54,65.85,65.4,65.84,9648.0,61.2556,61.5453,61.1247,61.536,9648.0
2022-04-27 14:00:00,65.88,65.88,65.62,65.62,8493.0,61.5734,61.5734,61.3304,61.3304,8493.0
2022-04-27 14:30:00,65.66,65.92,65.39,65.46,10879.0,61.3677,61.6108,61.1154,61.1808,10879.0
2022-04-27 15:00:00,65.4,65.48,65.19,65.3,11370.0,61.1247,61.1995,60.9285,61.0313,11370.0
2022-04-27 15:30:00,65.35,65.38,64.94,65.06,60849.0,61.078,61.1061,60.6948,60.807,60849.0
2022-04-28 09:30:00,65.64,65.64,65.21,65.56,11707.0,61.3491,61.3491,60.9472,61.2743,11707.0
2022-04-28 10:00:00,65.47,65.53,64.71,64.75,32107.0,61.1902,61.2462,60.4798,60.5172,32107.0
2022-04-28 10:30:00,64.69,65.12,64.44,65.0,13943.0,60.4612,60.863,60.2275,60.7509,13943.0
2022-04-28 11:00:00,65.02,65.28,64.93,65.13,9129.0,60.7696,61.0126,60.6855,60.8724,9129.0
2022-04-28 11:30:00,65.16,65.65,65.14,65.58,19325.0,60.9004,61.3584,60.8817,61.293,19325.0
2022-04-28 12:00:00,65.48,65.72,65.35,65.7,13765.0,61.1995,61.4238,61.078,61.4051,13765.0
2022-04-28 12:30:00,65.71,65.99,65.66,65.95,11820.0,61.4145,61.6762,61.3677,61.6388,11820.0
2022-04-28 13:00:00,65.92,66.22,65.79,65.9,12206.0,61.6108,61.8911,61.4892,61.5921,12206.0
2022-04-28 13:30:00,65.9,66.01,65.52,65.7,44371.0,61.5921,61.6949,61.2369,61.4051,44371.0
2022-04-28 14:00:00,65.67,65.83,65.62,65.71,15059.0,61.3771,61.5266,61.3304,61.4145,15059.0
2022-04-28 14:30:00,65.69,65.99,65.63,65.95,6681.0,61.3958,61.6762,61.3397,61.6388,6681.0
2022-04-28 15:00:00,65.91,66.08,65.87,66.03,13746.0,61.6014,61.7603,61.564,61.7136,13746.0
2022-04-28 15:30:00,66.02,66.17,65.86,66.12,65460.0,61.7042,61.8444,61.5547,61.7977,65460.0
2022-04-29 09:30:00,65.73,66.48,65.73,66.48,17573.0,61.4332,62.1341,61.4332,62.1341,17573.0
2022-04-29 10:00:00,66.36,66.36,65.7,65.75,7914.0,62.022,62.022,61.4051,61.4519,7914.0
2022-04-29 10:30:00,65.65,65.7,65.42,65.55,5267.0,61.3584,61.4051,61.1434,61.2649,5267.0
2022-04-29 11:00:00,65.52,65.66,65.32,65.6,14643.0,61.2369,61.3677,61.05,61.3117,14643.0
2022-04-29 11:30:00,65.62,65.75,65.49,65.52,9829.0,61.3304,61.4519,61.2089,61.2369,9829.0
2022-04-29 12:00:00,65.48,65.48,65.09,65.13,8838.0,61.1995,61.1995,60.835,60.8724,8838.0
2022-04-29 12:30:00,65.15,65.15,64.9,65.04,11072.0,60.8911,60.8911,60.6574,60.7883,11072.0
2022-04-29 13:00:00,65.03,65.29,64.93,65.23,9815.0,60.7789,61.0219,60.6855,60.9659,9815.0
2022-04-29 13:30:00,65.35,65.37,65.07,65.1,7386.0,61.078,61.0967,60.8163,60.8444,7386.0
2022-04-29 14:00:00,65.05,65.13,64.78,64.95,9038.0,60.7976,60.8724,60.5453,60.7042,9038.0
2022-04-29 14:30:00,64.89,65.0,64.59,64.68,12263.0,60.6481,60.7509,60.3677,60.4518,12263.0
2022-04-29 15:00:00,64.63,64.85,64.57,64.59,16869.0,60.4051,60.6107,60.349,60.3677,16869.0
2022-04-29 15:30:00,64.54,64.67,63.89,64.17,90061.0,60.321,60.4425,59.7135,59.9752,90061.0
2022-05-02 09:30:00,64.65,64.99,63.9,64.8,31669.0,60.4238,60.7415,59.7228,60.564,31669.0
2022-05-02 10:00:00,64.78,65.06,64.3,64.74,35260.0,60.5453,60.807,60.0967,60.5079,35260.0
2022-05-02 10:30:00,64.7,64.97,64.53,64.69,21558.0,60.4705,60.7229,60.3116,60.4612,21558.0
2022-05-02 11:00:00,64.72,64.72,64.26,64.29,21443.0,60.4892,60.4892,60.0593,60.0873,21443.0
2022-05-02 11:30:00,64.25,64.48,64.11,64.17,12073.0,60.0499,60.2649,59.9191,59.9752,12073.0
2022-05-02 12:00:00,64.18,64.26,63.67,64.14,14900.0,59.9845,60.0593,59.5078,59.9471,14900.0
2022-05-02 12:30:00,64.09,64.13,63.64,63.65,12017.0,59.9004,59.9378,59.4798,59.4891,12017.0
2022-05-02 13:00:00,63.59,64.07,63.57,63.67,12879.0,59.4331,59.8817,59.4144,59.5078,12879.0
2022-05-02 13:30:00,63.71,63.77,63.33,63.48,17301.0,59.5452,59.6013,59.1901,59.3303,17301.0
2022-05-02 14:00:00,63.3,63.62,62.93,63.14,18609.0,59.162,59.4611,58.8162,59.0125,18609.0
2022-05-02 14:30:00,63.11,63.52,62.87,63.27,29357.0,58.9844,59.3676,58.7601,59.134,29357.0
2022-05-02 15:00:00,63.3,64.05,63.28,63.91,30610.0,59.162,59.863,59.1433,59.7321,30610.0
2022-05-02 15:30:00,63.91,64.38,63.8,64.36,110565.0,59.7321,60.1714,59.6293,60.1527,110565.0
2022-05-03 09:30:00,64.94,65.86,63.88,65.16,62728.0,60.6948,61.5547,59.7041,60.9004,62728.0
2022-05-03 10:00:00,65.03,66.21,64.42,66.21,48877.0,60.7789,61.8818,60.2088,61.8818,48877.0
2022-05-03 10:30:00,66.12,66.32,64.23,64.64,43798.0,61.7977,61.9846,60.0312,60.4144,43798.0
2022-05-03 11:00:00,64.5,65.79,64.32,65.58,34599.0,60.2836,61.4892,60.1153,61.293,34599.0
2022-05-03 11:30:00,65.56,66.1,65.56,65.91,19982.0,61.2743,61.779,61.2743,61.6014,19982.0
2022-05-03 12:00:00,65.87,66.51,65.61,66.27,36212.0,61.564,62.1622,61.321,61.9379,36212.0
2022-05-03 12:30:00,66.27,66.46,65.79,66.04,33346.0,61.9379,62.1155,61.4892,61.7229,33346.0
2022-05-03 13:00:00,65.99,66.42,65.9,66.08,21866.0,61.6762,62.0781,61.5921,61.7603,21866.0
2022-05-03 13:30:00,66.09,66.17,65.68,65.85,19228.0,61.7696,61.8444,61.3864,61.5453,19228.0
2022-05-03 14:00:00,65.84,65.87,65.19,65.41,16882.0,61.536,61.564,60.9285,61.1341,16882.0
2022-05-03 14:30:00,65.37,66.04,65.28,66.0,43501.0,61.0967,61.7229,61.0126,61.6855,43501.0
2022-05-03 15:00:00,65.98,66.08,65.73,65.78,39452.0,61.6668,61.7603,61.4332,61.4799,39452.0
2022-05-03 15:30:00,65.84,65.92,65.38,65.47,149275.0,61.536,61.6108,61.1061,61.1902,149275.0
2022-05-04 09:30:00,66.17,66.94,65.76,66.81,31905.0,61.8444,62.5641,61.4612,62.4426,31905.0
2022-05-04 10:00:00,66.8,67.11,66.21,67.03,31286.0,62.4332,62.723,61.8818,62.6482,31286.0
2022-05-04 10:30:00,67.01,67.11,66.19,66.83,50234.0,62.6295,62.723,61.8631,62.4613,50234.0
2022-05-04 11:00:00,66.88,67.1,66.72,66.79,53844.0,62.508,62.7136,62.3585,62.4239,53844.0
2022-05-04 11:30:00,66.86,67.34,66.48,67.34,46125.0,62.4893,62.9379,62.1341,62.9379,46125.0
2022-05-04 12:00:00,67.33,67.7,67.29,67.61,36288.0,62.9286,63.2744,62.8912,63.1903,36288.0
2022-05-04 12:30:00,67.62,67.83,67.48,67.79,42791.0,63.1996,63.3959,63.0688,63.3585,42791.0
2022-05-04 13:00:00,67.81,67.91,66.79,66.84,45979.0,63.3772,63.4707,62.4239,62.4706,45979.0
2022-05-04 13:30:00,66.87,67.18,66.58,66.98,34201.0,62.4986,62.7884,62.2276,62.6015,34201.0
2022-05-04 14:00:00,66.99,67.54,66.59,67.54,35534.0,62.6108,63.1249,62.237,63.1249,35534.0
2022-05-04 14:30:00,67.49,68.55,66.91,68.18,102745.0,63.0781,64.0688,62.536,63.723,102745.0
2022-05-04 15:00:00,68.22,68.45,67.74,67.95,84751.0,63.7604,63.9754,63.3118,63.508,84751.0
2022-05-04 15:30:00,67.96,68.71,67.85,68.55,147487.0,63.5174,64.2184,63.4146,64.0688,147487.0
2022-05-05 09:30:00,67.23,67.48,66.59,66.74,22570.0,62.8351,63.0688,62.237,62.3771,22570.0
2022-05-05 10:00:00,66.78,66.87,66.26,66.53,23378.0,62.4145,62.4986,61.9285,62.1809,23378.0
2022-05-05 10:30:00,66.58,66.59,66.06,66.22,22369.0,62.2276,62.237,61.7416,61.8911,22369.0
2022-05-05 11:00:00,66.22,66.26,65.36,65.41,18853.0,61.8911,61.9285,61.0874,61.1341,18853.0
2022-05-05 11:30:00,65.46,65.77,65.02,65.21,21352.0,61.1808,61.4706,60.7696,60.9472,21352.0
2022-05-05 12:00:00,65.15,65.48,64.69,65.13,48007.0,60.8911,61.1995,60.4612,60.8724,48007.0
2022-05-05 12:30:00,65.1,65.31,64.86,65.03,18386.0,60.8444,61.0406,60.62,60.7789,18386.0
2022-05-05 13:00:00,65.05,65.65,65.01,65.34,24102.0,60.7976,61.3584,60.7602,61.0687,24102.0
2022-05-05 13:30:00,65.31,65.78,65.1,65.5,24848.0,61.0406,61.4799,60.8444,61.2182,24848.0
2022-05-05 14:00:00,65.44,65.64,65.04,65.08,19502.0,61.1621,61.3491,60.7883,60.8257,19502.0
2022-05-05 14:30:00,65.03,65.34,64.94,65.17,15330.0,60.7789,61.0687,60.6948,60.9098,15330.0
2022-05-05 15:00:00,65.19,65.19,64.44,64.51,22088.0,60.9285,60.9285,60.2275,60.2929,22088.0
2022-05-05 15:30:00,64.52,64.89,64.24,64.86,103290.0,60.3023,60.6481,60.0406,60.62,103290.0
2022-05-06 09:30:00,64.41,65.02,63.71,64.11,32376.0,60.1995,60.7696,59.5452,59.9191,32376.0
2022-05-06 10:00:00,64.0,64.59,63.8,64.41,28194.0,59.8163,60.3677,59.6293,60.1995,28194.0
2022-05-06 10:30:00,64.36,64.91,64.1,64.89,17746.0,60.1527,60.6668,59.9097,60.6481,17746.0
2022-05-06 11:00:00,64.83,65.6,64.71,65.6,30880.0,60.592,61.3117,60.4798,61.3117,30880.0
2022-05-06 11:30:00,65.62,65.83,65.39,65.72,51408.0,61.3304,61.5266,61.1154,61.4238,51408.0
2022-05-06 12:00:00,65.65,65.77,64.94,65.52,23832.0,61.3584,61.4706,60.6948,61.2369,23832.0
2022-05-06 12:30:00,65.49,65.95,65.29,65.9,42627.0,61.2089,61.6388,61.0219,61.5921,42627.0
2022-05-06 13:00:00,65.91,66.06,65.6,65.75,24602.0,61.6014,61.7416,61.3117,61.4519,24602.0
2022-05-06 13:30:00,65.89,65.95,65.55,65.7,18795.0,61.5827,61.6388,61.2649,61.4051,18795.0
2022-05-06 14:00:00,65.68,65.81,65.3,65.3,15817.0,61.3864,61.5079,61.0313,61.0313,15817.0
2022-05-06 14:30:00,65.25,65.45,64.98,65.34,13765.0,60.9845,61.1715,60.7322,61.0687,13765.0
2022-05-06 15:00:00,65.29,65.35,65.04,65.19,16180.0,61.0219,61.078,60.7883,60.9285,16180.0
2022-05-06 15:30:00,65.25,66.0,65.17,65.59,116806.0,60.9845,61.6855,60.9098,61.3023,116806.0
2022-05-09 09:30:00,64.71,65.82,64.25,65.8,26970.0,60.4798,61.5173,60.0499,61.4986,26970.0
2022-05-09 10:00:00,65.82,66.0,65.2,65.24,33586.0,61.5173,61.6855,60.9378,60.9752,33586.0
2022-05-09 10:30:00,65.28,65.47,64.5,64.6,30169.0,61.0126,61.1902,60.2836,60.377,30169.0
2022-05-09 11:00:00,64.58,64.74,64.12,64.49,37160.0,60.3583,60.5079,59.9284,60.2742,37160.0
2022-05-09 11:30:00,64.37,64.56,64.18,64.5,30586.0,60.1621,60.3397,59.9845,60.2836,30586.0
2022-05-09 12:00:00,64.49,64.65,64.19,64.48,28200.0,60.2742,60.4238,59.9938,60.2649,28200.0
2022-05-09 12:30:00,64.42,64.63,64.17,64.25,27238.0,60.2088,60.4051,59.9752,60.0499,27238.0
2022-05-09 13:00:00,64.22,64.64,64.11,64.64,17506.0,60.0219,60.4144,59.9191,60.4144,17506.0
2022-05-09 13:30:00,64.64,64.73,64.23,64.69,18821.0,60.4144,60.4985,60.0312,60.4612,18821.0
2022-05-09 14:00:00,64.74,65.03,64.74,64.81,29451.0,60.5079,60.7789,60.5079,60.5733,29451.0
2022-05-09 14:30:00,64.81,65.02,64.52,64.94,25346.0,60.5733,60.7696,60.3023,60.6948,25346.0
2022-05-09 15:00:00,64.9,65.14,64.62,64.66,26193.0,60.6574,60.8817,60.3957,60.4331,26193.0
2022-05-09 15:30:00,64.58,64.63,64.04,64.25,150129.0,60.3583,60.4051,59.8536,60.0499,150129.0
2022-05-10 09:30:00,64.95,65.34,64.16,64.4,30391.0,60.7042,61.0687,59.9658,60.1901,30391.0
2022-05-10 10:00:00,64.49,64.9,63.79,63.91,21678.0,60.2742,60.6574,59.62,59.7321,21678.0
2022-05-10 10:30:00,63.96,64.15,63.06,63.13,62427.0,59.7789,59.9565,58.9377,59.0031,62427.0
2022-05-10 11:00:00,63.14,63.48,62.77,62.84,33277.0,59.0125,59.3303,58.6667,58.7321,33277.0
2022-05-10 11:30:00,62.81,63.12,62.52,62.77,24735.0,58.7041,58.9938,58.433,58.6667,24735.0
2022-05-10 12:00:00,62.77,62.83,62.42,62.57,11497.0,58.6667,58.7227,58.3395,58.4797,11497.0
2022-05-10 12:30:00,62.64,62.81,62.18,62.64,20454.0,58.5452,58.7041,58.1152,58.5452,20454.0
2022-05-10 13:00:00,62.63,62.93,62.45,62.72,12241.0,58.5358,58.8162,58.3676,58.6199,12241.0
2022-05-10 13:30:00,62.77,63.64,62.77,63.6,12110.0,58.6667,59.4798,58.6667,59.4424,12110.0
2022-05-10 14:00:00,63.63,63.63,63.01,63.2,22879.0,59.4705,59.4705,58.891,59.0686,22879.0
2022-05-10 14:30:00,63.2,63.46,63.08,63.15,15535.0,59.0686,59.3116,58.9564,59.0218,15535.0
2022-05-10 15:00:00,63.28,63.47,63.03,63.12,18118.0,59.1433,59.3209,58.9097,58.9938,18118.0
2022-05-10 15:30:00,63.12,63.23,62.91,63.17,110050.0,58.9938,59.0966,58.7975,59.0405,110050.0
2022-05-11 09:30:00,62.91,63.28,62.47,63.28,34245.0,58.7975,59.1433,58.3863,59.1433,34245.0
2022-05-11 10:00:00,63.27,64.42,62.99,64.39,73648.0,59.134,60.2088,58.8723,60.1808,73648.0
2022-05-11 10:30:00,64.43,64.65,63.99,64.31,45939.0,60.2182,60.4238,59.8069,60.106,45939.0
2022-05-11 11:00:00,64.25,64.7,64.02,64.61,66590.0,60.0499,60.4705,59.835,60.3864,66590.0
2022-05-11 11:30:00,64.71,65.05,64.6,64.64,25417.0,60.4798,60.7976,60.377,60.4144,25417.0
2022-05-11 12:00:00,64.67,64.78,64.1,64.11,20219.0,60.4425,60.5453,59.9097,59.9191,20219.0
2022-05-11 12:30:00,63.97,64.18,63.84,63.89,21689.0,59.7882,59.9845,59.6667,59.7135,21689.0
2022-05-11 13:00:00,63.9,63.96,63.44,63.55,29657.0,59.7228,59.7789,59.2929,59.3957,29657.0
2022-05-11 13:30:00,63.55,63.86,63.24,63.33,27893.0,59.3957,59.6854,59.1059,59.1901,27893.0
2022-05-11 14:00:00,63.38,63.87,63.38,63.7,25551.0,59.2368,59.6948,59.2368,59.5359,25551.0
2022-05-11 14:30:00,63.65,64.07,63.57,63.72,28528.0,59.4891,59.8817,59.4144,59.5546,28528.0
2022-05-11 15:00:00,63.67,63.79,63.36,63.41,33272.0,59.5078,59.62,59.2181,59.2648,33272.0
2022-05-11 15:30:00,63.38,63.46,62.79,62.89,121699.0,59.2368,59.3116,58.6854,58.7788,121699.0
2022-05-12 09:30:00,62.95,63.86,62.61,63.79,61913.0,58.8349,59.6854,58.5171,59.62,61913.0
2022-05-12 10:00:00,63.59,63.87,63.34,63.35,23555.0,59.4331,59.6948,59.1994,59.2088,23555.0
2022-05-12 10:30:00,63.31,63.67,63.23,63.63,11126.0,59.1714,59.5078,59.0966,59.4705,11126.0
2022-05-12 11:00:00,63.64,63.87,63.18,63.21,28236.0,59.4798,59.6948,59.0499,59.0779,28236.0
2022-05-12 11:30:00,63.24,63.64,63.0,63.04,21378.0,59.1059,59.4798,58.8816,58.919,21378.0
2022-05-12 12:00:00,63.0,63.27,62.74,63.17,29438.0,58.8816,59.134,58.6386,59.0405,29438.0
2022-05-12 12:30:00,63.18,63.42,63.11,63.18,15431.0,59.0499,59.2742,58.9844,59.0499,15431.0
2022-05-12 13:00:00,63.09,63.13,62.71,62.9,19650.0,58.9658,59.0031,58.6106,58.7882,19650.0
2022-05-12 13:30:00,62.9,63.07,62.67,62.8,20979.0,58.7882,58.9471,58.5732,58.6947,20979.0
2022-05-12 14:00:00,62.83,62.93,62.36,62.38,25356.0,58.7227,58.8162,58.2835,58.3022,25356.0
2022-05-12 14:30:00,62.32,62.58,62.08,62.21,30962.0,58.2461,58.4891,58.0218,58.1433,30962.0
2022-05-12 15:00:00,62.25,62.7,62.07,62.46,39011.0,58.1807,58.6012,58.0124,58.3769,39011.0
2022-05-12 15:30:00,62.37,63.16,62.37,63.15,156479.0,58.2928,59.0312,58.2928,59.0218,156479.0
2022-05-13 09:30:00,63.36,63.81,63.05,63.37,65005.0,59.2181,59.6387,58.9284,59.2274,65005.0
2022-05-13 10:00:00,63.38,63.9,63.25,63.88,79450.0,59.2368,59.7228,59.1153,59.7041,79450.0
2022-05-13 10:30:00,63.86,63.91,63.08,63.35,23780.0,59.6854,59.7321,58.9564,59.2088,23780.0
2022-05-13 11:00:00,63.33,63.45,63.14,63.4,28016.0,59.1901,59.3022,59.0125,59.2555,28016.0
2022-05-13 11:30:00,63.42,63.5,63.01,63.37,19367.0,59.2742,59.3489,58.891,59.2274,19367.0
2022-05-13 12:00:00,63.35,63.81,63.35,63.48,18462.0,59.2088,59.6387,59.2088,59.3303,18462.0
2022-05-13 12:30:00,63.49,63.65,63.05,63.12,33437.0,59.3396,59.4891,58.9284,58.9938,33437.0
2022-05-13 13:00:00,63.19,63.58,63.09,63.12,27081.0,59.0592,59.4237,58.9658,58.9938,27081.0
2022-05-13 13:30:00,63.14,63.19,62.56,62.56,33122.0,59.0125,59.0592,58.4704,58.4704,33122.0
2022-05-13 14:00:00,62.57,62.62,62.0,62.05,44793.0,58.4797,58.5265,57.947,57.9937,44793.0
2022-05-13 14:30:00,62.1,62.56,62.08,62.56,25006.0,58.0405,58.4704,58.0218,58.4704,25006.0
2022-05-13 15:00:00,62.61,62.68,62.55,62.62,16948.0,58.5171,58.5826,58.4611,58.5265,16948.0
2022-05-13 15:30:00,62.62,62.63,62.2,62.38,117440.0,58.5265,58.5358,58.1339,58.3022,117440.0
2022-05-16 09:30:00,62.17,62.34,61.2,61.63,32408.0,58.1059,58.2648,57.1993,57.6012,32408.0
2022-05-16 10:00:00,61.71,61.99,61.49,61.92,121019.0,57.676,57.9377,57.4703,57.8722,121019.0
2022-05-16 10:30:00,61.91,62.08,61.41,61.44,37755.0,57.8629,58.0218,57.3956,57.4236,37755.0
2022-05-16 11:00:00,61.46,61.65,61.3,61.51,34092.0,57.4423,57.6199,57.2928,57.489,34092.0
2022-05-16 11:30:00,61.46,62.03,61.27,61.98,61485.0,57.4423,57.975,57.2647,57.9283,61485.0
2022-05-16 12:00:00,61.97,62.1,61.8,61.82,42642.0,57.919,58.0405,57.7601,57.7788,42642.0
2022-05-16 12:30:00,61.79,61.96,61.73,61.93,11440.0,57.7507,57.9096,57.6947,57.8816,11440.0
2022-05-16 13:00:00,61.92,62.25,61.9,62.22,22325.0,57.8722,58.1807,57.8535,58.1526,22325.0
2022-05-16 13:30:00,62.25,62.27,62.11,62.26,19007.0,58.1807,58.1994,58.0498,58.19,19007.0
2022-05-16 14:00:00,62.24,62.64,62.23,62.64,16978.0,58.1713,58.5452,58.162,58.5452,16978.0
2022-05-16 14:30:00,62.64,62.68,62.51,62.65,12217.0,58.5452,58.5826,58.4237,58.5545,12217.0
2022-05-16 15:00:00,62.66,62.77,62.35,62.45,16585.0,58.5639,58.6667,58.2741,58.3676,16585.0
2022-05-16 15:30:00,62.44,62.57,62.28,62.46,96084.0,58.3582,58.4797,58.2087,58.3769,96084.0
2022-05-17 09:30:00,63.54,64.12,63.4,63.94,38266.0,59.3863,59.9284,59.2555,59.7602,38266.0
2022-05-17 10:00:00,63.99,64.09,63.73,63.87,10506.0,59.8069,59.9004,59.5639,59.6948,10506.0
2022-05-17 10:30:00,63.83,64.08,63.62,64.06,20516.0,59.6574,59.891,59.4611,59.8723,20516.0
2022-05-17 11:00:00,64.09,64.31,64.03,64.3,29814.0,59.9004,60.106,59.8443,60.0967,29814.0
2022-05-17 11:30:00,64.3,64.43,64.18,64.43,18969.0,60.0967,60.2182,59.9845,60.2182,18969.0
2022-05-17 12:00:00,64.38,64.86,64.26,64.73,35264.0,60.1714,60.62,60.0593,60.4985,35264.0
2022-05-17 12:30:00,64.71,64.96,64.64,64.84,20119.0,60.4798,60.7135,60.4144,60.6014,20119.0
2022-05-17 13:00:00,64.84,65.04,64.72,64.82,18765.0,60.6014,60.7883,60.4892,60.5827,18765.0
2022-05-17 13:30:00,64.85,64.92,64.66,64.66,16226.0,60.6107,60.6761,60.4331,60.4331,16226.0
2022-05-17 14:00:00,64.67,64.8,64.18,64.4,15371.0,60.4425,60.564,59.9845,60.1901,15371.0
2022-05-17 14:30:00,64.36,64.69,64.25,64.52,22132.0,60.1527,60.4612,60.0499,60.3023,22132.0
2022-05-17 15:00:00,64.54,64.67,64.49,64.56,13626.0,60.321,60.4425,60.2742,60.3397,13626.0
2022-05-17 15:30:00,64.56,64.68,64.44,64.64,86590.0,60.3397,60.4518,60.2275,60.4144,86590.0
2022-05-18 09:30:00,64.02,64.17,63.25,63.35,18062.0,59.835,59.9752,59.1153,59.2088,18062.0
2022-05-18 10:00:00,63.44,63.47,62.84,62.84,19784.0,59.2929,59.3209,58.7321,58.7321,19784.0
2022-05-18 10:30:00,62.85,63.26,62.84,63.25,15871.0,58.7414,59.1246,58.7321,59.1153,15871.0
2022-05-18 11:00:00,63.22,63.23,62.97,62.99,23506.0,59.0873,59.0966,58.8536,58.8723,23506.0
2022-05-18 11:30:00,62.96,62.96,62.53,62.6,72056.0,58.8442,58.8442,58.4424,58.5078,72056.0
2022-05-18 12:00:00,62.55,62.68,62.2,62.25,27339.0,58.4611,58.5826,58.1339,58.1807,27339.0
2022-05-18 12:30:00,62.24,62.71,62.24,62.7,12943.0,58.1713,58.6106,58.1713,58.6012,12943.0
2022-05-18 13:00:00,62.65,62.65,61.77,61.9,24147.0,58.5545,58.5545,57.732,57.8535,24147.0
2022-05-18 13:30:00,61.89,62.05,61.5,61.71,19908.0,57.8442,57.9937,57.4797,57.676,19908.0
2022-05-18 14:00:00,61.7,61.73,61.42,61.66,16117.0,57.6666,57.6947,57.4049,57.6292,16117.0
2022-05-18 14:30:00,61.63,61.63,61.11,61.13,13513.0,57.6012,57.6012,57.1152,57.1339,13513.0
2022-05-18 15:00:00,61.16,61.28,60.88,60.92,25128.0,57.1619,57.2741,56.9002,56.9376,25128.0
2022-05-18 15:30:00,60.95,61.16,60.73,61.04,114036.0,56.9656,57.1619,56.76,57.0498,114036.0
2022-05-19 09:30:00,60.41,61.03,59.75,59.84,47380.0,56.4609,57.0404,55.8441,55.9282,47380.0
2022-05-19 10:00:00,59.96,60.44,59.86,59.87,63941.0,56.0404,56.489,55.9469,55.9562,63941.0
2022-05-19 10:30:00,59.83,59.96,59.27,59.34,41444.0,55.9189,56.0404,55.3955,55.4609,41444.0
2022-05-19 11:00:00,59.33,59.68,59.0,59.44,50610.0,55.4515,55.7787,55.1431,55.5544,50610.0
2022-05-19 11:30:00,59.44,60.17,59.44,59.96,39049.0,55.5544,56.2366,55.5544,56.0404,39049.0
2022-05-19 12:00:00,59.96,60.13,59.58,59.61,24255.0,56.0404,56.1992,55.6852,55.7132,24255.0
2022-05-19 12:30:00,59.67,59.7,59.33,59.49,36881.0,55.7693,55.7974,55.4515,55.6011,36881.0
2022-05-19 13:00:00,59.49,59.78,59.23,59.63,55512.0,55.6011,55.8721,55.3581,55.7319,55512.0
2022-05-19 13:30:00,59.64,60.55,59.62,60.51,72368.0,55.7413,56.5918,55.7226,56.5544,72368.0
2022-05-19 14:00:00,60.46,60.47,60.0,60.1,31036.0,56.5077,56.517,56.0777,56.1712,31036.0
2022-05-19 14:30:00,60.07,60.66,60.0,60.62,28383.0,56.1432,56.6946,56.0777,56.6572,28383.0
2022-05-19 15:00:00,60.66,60.8,60.05,60.08,79184.0,56.6946,56.8255,56.1245,56.1525,79184.0
2022-05-19 15:30:00,60.04,60.19,59.77,59.81,178973.0,56.1151,56.2553,55.8628,55.9002,178973.0
2022-05-20 09:30:00,60.47,60.48,59.95,60.15,24243.0,56.517,56.5264,56.031,56.2179,24243.0
2022-05-20 10:00:00,60.18,60.34,59.91,60.13,21587.0,56.246,56.3955,55.9936,56.1992,21587.0
2022-05-20 10:30:00,60.06,60.1,59.34,59.4,37755.0,56.1338,56.1712,55.4609,55.517,37755.0
2022-05-20 11:00:00,59.45,59.64,59.28,59.62,24005.0,55.5637,55.7413,55.4048,55.7226,24005.0
2022-05-20 11:30:00,59.6,59.75,59.33,59.34,14627.0,55.7039,55.8441,55.4515,55.4609,14627.0
2022-05-20 12:00:00,59.38,59.38,58.9,59.11,19489.0,55.4983,55.4983,55.0497,55.2459,19489.0
2022-05-20 12:30:00,59.11,59.24,58.82,59.01,26000.0,55.2459,55.3674,54.9749,55.1525,26000.0
2022-05-20 13:00:00,58.93,59.01,58.53,58.55,15647.0,55.0777,55.1525,54.7038,54.7225,15647.0
2022-05-20 13:30:00,58.55,59.03,58.55,59.0,31563.0,54.7225,55.1712,54.7225,55.1431,31563.0
2022-05-20 14:00:00,58.98,59.0,58.58,58.73,22019.0,55.1244,55.1431,54.7506,54.8908,22019.0
2022-05-20 14:30:00,58.72,58.98,58.44,58.78,21394.0,54.8814,55.1244,54.6197,54.9375,21394.0
2022-05-20 15:00:00,58.8,59.21,58.66,59.19,28240.0,54.9562,55.3394,54.8253,55.3207,28240.0
2022-05-20 15:30:00,59.21,59.96,59.12,59.91,138685.0,55.3394,56.0404,55.2553,55.9936,138685.0
2022-05-23 09:30:00,60.98,61.75,60.28,60.47,131349.0,56.9937,57.7133,56.3394,56.517,131349.0
2022-05-23 10:00:00,60.5,60.68,60.09,60.6,23323.0,56.5451,56.7133,56.1619,56.6385,23323.0
2022-05-23 10:30:00,60.75,60.92,60.58,60.81,15515.0,56.7787,56.9376,56.6198,56.8348,15515.0
2022-05-23 11:00:00,60.85,61.3,60.85,61.23,11656.0,56.8722,57.2928,56.8722,57.2273,11656.0
2022-05-23 11:30:00,61.27,61.41,61.21,61.26,9118.0,57.2647,57.3956,57.2086,57.2554,9118.0
2022-05-23 12:00:00,61.26,61.53,61.07,61.18,19642.0,57.2554,57.5077,57.0778,57.1806,19642.0
2022-05-23 12:30:00,61.17,61.36,61.06,61.36,18570.0,57.1713,57.3488,57.0685,57.3488,18570.0
2022-05-23 13:00:00,61.37,61.37,60.95,61.18,10530.0,57.3582,57.3582,56.9656,57.1806,10530.0
2022-05-23 13:30:00,61.1,61.56,61.08,61.56,23706.0,57.1058,57.5358,57.0871,57.5358,23706.0
2022-05-23 14:00:00,61.56,61.62,61.4,61.42,15889.0,57.5358,57.5918,57.3862,57.4049,15889.0
2022-05-23 14:30:00,61.42,61.49,61.2,61.23,63736.0,57.4049,57.4703,57.1993,57.2273,63736.0
2022-05-23 15:00:00,61.29,61.36,61.08,61.16,26509.0,57.2834,57.3488,57.0871,57.1619,26509.0
2022-05-23 15:30:00,61.15,61.24,60.65,60.93,157947.0,57.1526,57.2367,56.6853,56.947,157947.0
2022-05-24 09:30:00,60.86,60.93,60.46,60.55,20943.0,56.8815,56.947,56.5077,56.5918,20943.0
2022-05-24 10:00:00,60.47,60.59,60.06,60.37,15742.0,56.517,56.6292,56.1338,56.4236,15742.0
2022-05-24 10:30:00,60.34,60.34,59.83,60.07,18188.0,56.3955,56.3955,55.9189,56.1432,18188.0
2022-05-24 11:00:00,60.06,60.29,59.87,60.22,22958.0,56.1338,56.3488,55.9562,56.2834,22958.0
2022-05-24 11:30:00,60.2,60.52,60.11,60.42,15772.0,56.2647,56.5638,56.1806,56.4703,15772.0
2022-05-24 12:00:00,60.37,60.41,60.17,60.22,15537.0,56.4236,56.4609,56.2366,56.2834,15537.0
2022-05-24 12:30:00,60.28,60.32,59.98,60.18,14607.0,56.3394,56.3768,56.0591,56.246,14607.0
2022-05-24 13:00:00,60.15,60.28,60.01,60.25,8241.0,56.2179,56.3394,56.0871,56.3114,8241.0
2022-05-24 13:30:00,60.21,60.54,60.01,60.43,17161.0,56.274,56.5824,56.0871,56.4796,17161.0
2022-05-24 14:00:00,60.45,60.76,60.34,60.57,21083.0,56.4983,56.7881,56.3955,56.6105,21083.0
2022-05-24 14:30:00,60.55,60.66,60.27,60.4,24999.0,56.5918,56.6946,56.3301,56.4516,24999.0
2022-05-24 15:00:00,60.39,60.91,60.38,60.91,32346.0,56.4423,56.9283,56.4329,56.9283,32346.0
2022-05-24 15:30:00,60.92,61.28,60.82,61.2,139524.0,56.9376,57.2741,56.8441,57.1993,139524.0
2022-05-25 09:30:00,60.74,61.44,60.6,61.14,23919.0,56.7694,57.4236,56.6385,57.1432,23919.0
2022-05-25 10:00:00,61.14,61.44,61.12,61.31,28244.0,57.1432,57.4236,57.1245,57.3021,28244.0
2022-05-25 10:30:00,61.32,61.61,61.23,61.34,35963.0,57.3115,57.5825,57.2273,57.3301,35963.0
2022-05-25 11:00:00,61.34,61.34,61.03,61.27,36494.0,57.3301,57.3301,57.0404,57.2647,36494.0
2022-05-25 11:30:00,61.26,61.33,60.95,61.09,18505.0,57.2554,57.3208,56.9656,57.0965,18505.0
2022-05-25 12:00:00,61.13,61.3,60.78,60.95,18548.0,57.1339,57.2928,56.8068,56.9656,18548.0
2022-05-25 12:30:00,61.0,61.07,60.79,60.99,18280.0,57.0124,57.0778,56.8161,57.003,18280.0
2022-05-25 13:00:00,60.96,61.13,60.82,61.13,20650.0,56.975,57.1339,56.8441,57.1339,20650.0
2022-05-25 13:30:00,61.19,61.19,60.76,60.78,28743.0,57.19,57.19,56.7881,56.8068,28743.0
2022-05-25 14:00:00,60.75,61.11,60.51,61.04,35519.0,56.7787,57.1152,56.5544,57.0498,35519.0
2022-05-25 14:30:00,61.05,61.37,60.98,61.27,33967.0,57.0591,57.3582,56.9937,57.2647,33967.0
2022-05-25 15:00:00,61.28,61.52,61.25,61.49,30935.0,57.2741,57.4984,57.246,57.4703,30935.0
2022-05-25 15:30:00,61.5,61.53,61.02,61.16,123950.0,57.4797,57.5077,57.0311,57.1619,123950.0
2022-05-26 09:30:00,61.84,62.46,61.84,62.44,21752.0,57.7975,58.3769,57.7975,58.3582,21752.0
2022-05-26 10:00:00,62.4,62.63,62.26,62.52,11689.0,58.3209,58.5358,58.19,58.433,11689.0
2022-05-26 10:30:00,62.53,62.58,62.3,62.47,14191.0,58.4424,58.4891,58.2274,58.3863,14191.0
2022-05-26 11:00:00,62.44,62.57,62.34,62.5,9833.0,58.3582,58.4797,58.2648,58.4143,9833.0
2022-05-26 11:30:00,62.5,62.65,62.45,62.61,13257.0,58.4143,58.5545,58.3676,58.5171,13257.0
2022-05-26 12:00:00,62.64,62.86,62.6,62.75,14931.0,58.5452,58.7508,58.5078,58.648,14931.0
2022-05-26 12:30:00,62.77,62.87,62.7,62.8,14586.0,58.6667,58.7601,58.6012,58.6947,14586.0
2022-05-26 13:00:00,62.83,62.93,62.67,62.67,9090.0,58.7227,58.8162,58.5732,58.5732,9090.0
2022-05-26 13:30:00,62.65,62.91,62.64,62.91,23315.0,58.5545,58.7975,58.5452,58.7975,23315.0
2022-05-26 14:00:00,62.97,62.98,62.76,62.8,24235.0,58.8536,58.8629,58.6573,58.6947,24235.0
2022-05-26 14:30:00,62.84,62.91,62.72,62.87,27190.0,58.7321,58.7975,58.6199,58.7601,27190.0
2022-05-26 15:00:00,62.88,62.96,62.69,62.8,15292.0,58.7695,58.8442,58.5919,58.6947,15292.0
2022-05-26 15:30:00,62.79,63.14,62.69,62.82,90589.0,58.6854,59.0125,58.5919,58.7134,90589.0
2022-05-27 09:30:00,63.35,63.78,63.03,63.1,12384.0,59.2088,59.6106,58.9097,58.9751,12384.0
2022-05-27 10:00:00,62.97,63.09,62.84,62.89,11233.0,58.8536,58.9658,58.7321,58.7788,11233.0
2022-05-27 10:30:00,62.93,63.13,62.8,63.01,9701.0,58.8162,59.0031,58.6947,58.891,9701.0
2022-05-27 11:00:00,63.01,63.21,63.01,63.07,10844.0,58.891,59.0779,58.891,58.9471,10844.0
2022-05-27 11:30:00,63.1,63.26,63.06,63.11,8218.0,58.9751,59.1246,58.9377,58.9844,8218.0
2022-05-27 12:00:00,63.11,63.3,63.11,63.23,10884.0,58.9844,59.162,58.9844,59.0966,10884.0
2022-05-27 12:30:00,63.27,63.31,63.09,63.21,9199.0,59.134,59.1714,58.9658,59.0779,9199.0
2022-05-27 13:00:00,63.23,63.32,63.13,63.18,6406.0,59.0966,59.1807,59.0031,59.0499,6406.0
2022-05-27 13:30:00,63.2,63.23,63.01,63.07,10175.0,59.0686,59.0966,58.891,58.9471,10175.0
2022-05-27 14:00:00,63.09,63.32,63.06,63.29,12817.0,58.9658,59.1807,58.9377,59.1527,12817.0
2022-05-27 14:30:00,63.29,63.32,63.14,63.25,19828.0,59.1527,59.1807,59.0125,59.1153,19828.0
2022-05-27 15:00:00,63.25,63.48,63.25,63.46,16831.0,59.1153,59.3303,59.1153,59.3116,16831.0
2022-05-27 15:30:00,63.47,63.8,63.4,63.8,70182.0,59.3209,59.6293,59.2555,59.6293,70182.0
2022-05-31 09:30:00,62.85,63.14,62.17,62.46,19192.0,58.7414,59.0125,58.1059,58.3769,19192.0
2022-05-31 10:00:00,62.4,62.75,62.34,62.63,29968.0,58.3209,58.648,58.2648,58.5358,29968.0
2022-05-31 10:30:00,62.66,62.83,62.42,62.54,31985.0,58.5639,58.7227,58.3395,58.4517,31985.0
2022-05-31 11:00:00,62.56,62.58,62.2,62.47,38254.0,58.4704,58.4891,58.1339,58.3863,38254.0
2022-05-31 11:30:00,62.46,62.9,62.43,62.84,36132.0,58.3769,58.7882,58.3489,58.7321,36132.0
2022-05-31 12:00:00,62.84,62.95,62.64,62.72,23946.0,58.7321,58.8349,58.5452,58.6199,23946.0
2022-05-31 12:30:00,62.72,62.98,62.66,62.86,16620.0,58.6199,58.8629,58.5639,58.7508,16620.0
2022-05-31 13:00:00,62.86,63.04,62.7,62.75,12316.0,58.7508,58.919,58.6012,58.648,12316.0
2022-05-31 13:30:00,62.75,63.1,62.75,63.1,16374.0,58.648,58.9751,58.648,58.9751,16374.0
2022-05-31 14:00:00,63.1,63.1,62.76,62.84,25250.0,58.9751,58.9751,58.6573,58.7321,25250.0
2022-05-31 14:30:00,62.83,62.87,62.5,62.57,24894.0,58.7227,58.7601,58.4143,58.4797,24894.0
2022-05-31 15:00:00,62.59,62.6,62.28,62.59,34064.0,58.4984,58.5078,58.2087,58.4984,34064.0
2022-05-31 15:30:00,62.58,62.7,61.97,62.2,206047.0,58.4891,58.6012,57.919,58.1339,206047.0
2022-06-01 09:30:00,61.38,61.96,60.96,61.42,181705.0,57.3675,57.9096,56.975,57.4049,181705.0
2022-06-01 10:00:00,61.35,61.52,60.93,61.47,77080.0,57.3395,57.4984,56.947,57.4517,77080.0
2022-06-01 10:30:00,61.44,61.7,61.36,61.7,43970.0,57.4236,57.6666,57.3488,57.6666,43970.0
2022-06-01 11:00:00,61.71,61.75,61.39,61.62,28873.0,57.676,57.7133,57.3769,57.5918,28873.0
2022-06-01 11:30:00,61.66,61.69,61.36,61.49,22313.0,57.6292,57.6573,57.3488,57.4703,22313.0
2022-06-01 12:00:00,61.49,61.57,61.36,61.45,34742.0,57.4703,57.5451,57.3488,57.433,34742.0
2022-06-01 12:30:00,61.46,61.67,61.39,61.56,27100.0,57.4423,57.6386,57.3769,57.5358,27100.0
2022-06-01 13:00:00,61.53,61.96,61.48,61.93,19457.0,57.5077,57.9096,57.461,57.8816,19457.0
2022-06-01 13:30:00,61.93,62.13,61.89,62.04,29786.0,57.8816,58.0685,57.8442,57.9844,29786.0
2022-06-01 14:00:00,62.07,62.15,61.82,61.99,17635.0,58.0124,58.0872,57.7788,57.9377,17635.0
2022-06-01 14:30:00,61.97,62.07,61.8,61.84,19659.0,57.919,58.0124,57.7601,57.7975,19659.0
2022-06-01 15:00:00,61.83,62.11,61.82,62.11,28378.0,57.7881,58.0498,57.7788,58.0498,28378.0
2022-06-01 15:30:00,62.11,62.4,62.05,62.26,132108.0,58.0498,58.3209,57.9937,58.19,132108.0
2022-06-02 09:30:00,62.81,63.39,61.82,61.93,68156.0,58.7041,59.2461,57.7788,57.8816,68156.0
2022-06-02 10:00:00,61.86,62.43,61.81,62.14,23498.0,57.8162,58.3489,57.7694,58.0779,23498.0
2022-06-02 10:30:00,62.16,62.49,62.14,62.44,19000.0,58.0965,58.405,58.0779,58.3582,19000.0
2022-06-02 11:00:00,62.4,62.5,62.33,62.5,22265.0,58.3209,58.4143,58.2554,58.4143,22265.0
2022-06-02 11:30:00,62.5,62.87,62.41,62.47,31649.0,58.4143,58.7601,58.3302,58.3863,31649.0
2022-06-02 12:00:00,62.48,62.78,62.42,62.7,27540.0,58.3956,58.676,58.3395,58.6012,27540.0
2022-06-02 12:30:00,62.71,62.88,62.6,62.76,46040.0,58.6106,58.7695,58.5078,58.6573,46040.0
2022-06-02 13:00:00,62.76,62.82,62.61,62.67,20280.0,58.6573,58.7134,58.5171,58.5732,20280.0
2022-06-02 13:30:00,62.7,63.03,62.58,62.91,52244.0,58.6012,58.9097,58.4891,58.7975,52244.0
2022-06-02 14:00:00,62.94,63.19,62.92,63.03,26083.0,58.8256,59.0592,58.8069,58.9097,26083.0
2022-06-02 14:30:00,63.06,63.32,63.06,63.08,24418.0,58.9377,59.1807,58.9377,58.9564,24418.0
2022-06-02 15:00:00,63.09,63.48,63.09,63.39,40164.0,58.9658,59.3303,58.9658,59.2461,40164.0
2022-06-02 15:30:00,63.39,63.73,63.39,63.69,151594.0,59.2461,59.5639,59.2461,59.5265,151594.0
2022-06-03 09:30:00,63.09,63.45,62.84,62.94,20039.0,58.9658,59.3022,58.7321,58.8256,20039.0
2022-06-03 10:00:00,62.98,63.22,62.87,62.91,16513.0,58.8629,59.0873,58.7601,58.7975,16513.0
2022-06-03 10:30:00,62.85,63.23,62.84,63.21,9937.0,58.7414,59.0966,58.7321,59.0779,9937.0
2022-06-03 11:00:00,63.22,63.22,62.95,62.96,17801.0,59.0873,59.0873,58.8349,58.8442,17801.0
2022-06-03 11:30:00,63.03,63.22,62.95,63.19,18497.0,58.9097,59.0873,58.8349,59.0592,18497.0
2022-06-03 12:00:00,63.19,63.24,62.98,63.22,15118.0,59.0592,59.1059,58.8629,59.0873,15118.0
2022-06-03 12:30:00,63.22,63.34,63.11,63.33,8649.0,59.0873,59.1994,58.9844,59.1901,8649.0
2022-06-03 13:00:00,63.32,63.39,63.03,63.11,16524.0,59.1807,59.2461,58.9097,58.9844,16524.0
2022-06-03 13:30:00,63.1,63.14,62.85,62.85,28736.0,58.9751,59.0125,58.7414,58.7414,28736.0
2022-06-03 14:00:00,62.85,63.04,62.74,63.04,13762.0,58.7414,58.919,58.6386,58.919,13762.0
2022-06-03 14:30:00,63.04,63.05,62.76,62.96,13869.0,58.919,58.9284,58.6573,58.8442,13869.0
2022-06-03 15:00:00,62.93,62.97,62.78,62.96,18078.0,58.8162,58.8536,58.676,58.8442,18078.0
2022-06-03 15:30:00,62.98,63.02,62.67,62.78,53550.0,58.8629,58.9003,58.5732,58.676,53550.0
2022-06-06 09:30:00,63.21,63.5,62.5,63.45,26966.0,59.0779,59.3489,58.4143,59.3022,26966.0
2022-06-06 10:00:00,63.41,64.01,63.36,63.83,34733.0,59.2648,59.8256,59.2181,59.6574,34733.0
2022-06-06 10:30:00,63.83,63.87,63.58,63.6,20105.0,59.6574,59.6948,59.4237,59.4424,20105.0
2022-06-06 11:00:00,63.61,63.66,63.2,63.32,11789.0,59.4518,59.4985,59.0686,59.1807,11789.0
2022-06-06 11:30:00,63.3,63.51,63.28,63.36,20003.0,59.162,59.3583,59.1433,59.2181,20003.0
2022-06-06 12:00:00,63.35,63.41,63.19,63.19,19528.0,59.2088,59.2648,59.0592,59.0592,19528.0
2022-06-06 12:30:00,63.2,63.56,63.16,63.5,49798.0,59.0686,59.405,59.0312,59.3489,49798.0
2022-06-06 13:00:00,63.51,63.52,63.38,63.42,13531.0,59.3583,59.3676,59.2368,59.2742,13531.0
2022-06-06 13:30:00,63.44,63.68,63.44,63.49,11217.0,59.2929,59.5172,59.2929,59.3396,11217.0
2022-06-06 14:00:00,63.47,63.48,63.1,63.14,21690.0,59.3209,59.3303,58.9751,59.0125,21690.0
2022-06-06 14:30:00,63.13,63.33,63.11,63.28,19465.0,59.0031,59.1901,58.9844,59.1433,19465.0
2022-06-06 15:00:00,63.28,63.52,63.15,63.43,30139.0,59.1433,59.3676,59.0218,59.2835,30139.0
2022-06-06 15:30:00,63.42,63.66,63.42,63.59,79655.0,59.2742,59.4985,59.2742,59.4331,79655.0
2022-06-07 09:30:00,63.08,63.57,62.49,62.82,15528.0,58.9564,59.4144,58.405,58.7134,15528.0
2022-06-07 10:00:00,62.94,63.43,62.92,63.38,20802.0,58.8256,59.2835,58.8069,59.2368,20802.0
2022-06-07 10:30:00,63.34,63.86,63.33,63.61,24797.0,59.1994,59.6854,59.1901,59.4518,24797.0
2022-06-07 11:00:00,63.63,63.63,63.3,63.38,9419.0,59.4705,59.4705,59.162,59.2368,9419.0
2022-06-07 11:30:00,63.34,63.39,63.09,63.11,9287.0,59.1994,59.2461,58.9658,58.9844,9287.0
2022-06-07 12:00:00,63.13,63.41,63.09,63.38,9184.0,59.0031,59.2648,58.9658,59.2368,9184.0
2022-06-07 12:30:00,63.36,63.4,63.23,63.33,15731.0,59.2181,59.2555,59.0966,59.1901,15731.0
2022-06-07 13:00:00,63.32,63.55,63.28,63.53,40546.0,59.1807,59.3957,59.1433,59.377,40546.0
2022-06-07 13:30:00,63.56,63.56,63.39,63.43,22523.0,59.405,59.405,59.2461,59.2835,22523.0
2022-06-07 14:00:00,63.41,63.75,63.4,63.7,11242.0,59.2648,59.5826,59.2555,59.5359,11242.0
2022-06-07 14:30:00,63.69,63.8,63.54,63.66,16613.0,59.5265,59.6293,59.3863,59.4985,16613.0
2022-06-07 15:00:00,63.66,63.79,63.62,63.77,19102.0,59.4985,59.62,59.4611,59.6013,19102.0
2022-06-07 15:30:00,63.76,64.07,63.75,63.94,116752.0,59.592,59.8817,59.5826,59.7602,116752.0
2022-06-08 09:30:00,63.27,63.27,62.75,62.88,44788.0,59.134,59.134,58.648,58.7695,44788.0
2022-06-08 10:00:00,62.86,62.96,62.37,62.54,16962.0,58.7508,58.8442,58.2928,58.4517,16962.0
2022-06-08 10:30:00,62.52,62.62,62.31,62.45,11779.0,58.433,58.5265,58.2367,58.3676,11779.0
2022-06-08 11:00:00,62.44,62.59,62.37,62.49,15337.0,58.3582,58.4984,58.2928,58.405,15337.0
2022-06-08 11:30:00,62.47,62.58,62.36,62.41,27730.0,58.3863,58.4891,58.2835,58.3302,27730.0
2022-06-08 12:00:00,62.39,62.47,62.07,62.09,38976.0,58.3115,58.3863,58.0124,58.0311,38976.0
2022-06-08 12:30:00,62.09,62.16,61.85,62.02,29375.0,58.0311,58.0965,57.8068,57.9657,29375.0
2022-06-08 13:00:00,62.03,62.04,61.75,61.79,17064.0,57.975,57.9844,57.7133,57.7507,17064.0
2022-06-08 13:30:00,61.77,61.9,61.61,61.8,16243.0,57.732,57.8535,57.5825,57.7601,16243.0
2022-06-08 14:00:00,61.76,61.81,61.53,61.58,69240.0,57.7227,57.7694,57.5077,57.5545,69240.0
2022-06-08 14:30:00,61.58,61.6,61.29,61.46,32074.0,57.5545,57.5732,57.2834,57.4423,32074.0
2022-06-08 15:00:00,61.46,61.94,61.23,61.94,42264.0,57.4423,57.8909,57.2273,57.8909,42264.0
2022-06-08 15:30:00,61.95,62.03,61.63,61.95,139301.0,57.9003,57.975,57.6012,57.9003,139301.0
2022-06-09 09:30:00,61.61,62.0,61.05,61.96,36730.0,57.771,58.1367,57.2459,58.0992,36730.0
2022-06-09 10:00:00,61.98,62.07,61.48,61.8,28527.0,58.118,58.2024,57.6491,57.9492,28527.0
2022-06-09 10:30:00,61.82,61.98,61.73,61.92,32361.0,57.9679,58.118,57.8835,58.0617,32361.0
2022-06-09 11:00:00,61.89,62.14,61.71,61.97,31484.0,58.0336,58.268,57.8648,58.1086,31484.0
2022-06-09 11:30:00,61.94,62.37,61.81,62.36,23535.0,58.0805,58.4837,57.9586,58.4743,23535.0
2022-06-09 12:00:00,62.32,62.58,62.24,62.51,17102.0,58.4368,58.6806,58.3618,58.6149,17102.0
2022-06-09 12:30:00,62.56,62.74,62.49,62.69,12871.0,58.6618,58.8306,58.5962,58.7837,12871.0
2022-06-09 13:00:00,62.75,62.78,62.43,62.49,11025.0,58.84,58.8681,58.5399,58.5962,11025.0
2022-06-09 13:30:00,62.49,62.56,62.34,62.56,12745.0,58.5962,58.6618,58.4555,58.6618,12745.0
2022-06-09 14:00:00,62.56,62.56,62.23,62.27,18476.0,58.6618,58.6618,58.3524,58.3899,18476.0
2022-06-09 14:30:00,62.27,62.27,61.94,61.95,16097.0,58.3899,58.3899,58.0805,58.0898,16097.0
2022-06-09 15:00:00,61.95,62.0,61.62,61.86,51743.0,58.0898,58.1367,57.7804,58.0054,51743.0
2022-06-09 15:30:00,61.84,61.84,61.09,61.11,94451.0,57.9867,57.9867,57.2834,57.3022,94451.0
2022-06-10 09:30:00,59.86,60.15,59.41,59.96,27240.0,56.1301,56.402,55.7081,56.2238,27240.0
2022-06-10 10:00:00,59.92,59.92,59.52,59.55,23015.0,56.1863,56.1863,55.8112,55.8394,23015.0
2022-06-10 10:30:00,59.51,60.5,59.5,60.31,22831.0,55.8019,56.7302,55.7925,56.552,22831.0
2022-06-10 11:00:00,60.3,60.59,60.09,60.23,20395.0,56.5426,56.8146,56.3457,56.477,20395.0
2022-06-10 11:30:00,60.2,60.28,60.0,60.17,13410.0,56.4489,56.5239,56.2613,56.4207,13410.0
2022-06-10 12:00:00,60.17,60.36,60.07,60.16,13983.0,56.4207,56.5989,56.327,56.4114,13983.0
2022-06-10 12:30:00,60.16,60.23,60.01,60.21,15809.0,56.4114,56.477,56.2707,56.4583,15809.0
2022-06-10 13:00:00,60.16,60.36,59.95,60.36,13805.0,56.4114,56.5989,56.2145,56.5989,13805.0
2022-06-10 13:30:00,60.39,60.47,60.2,60.35,17435.0,56.627,56.7021,56.4489,56.5895,17435.0
2022-06-10 14:00:00,60.32,60.47,60.13,60.22,14294.0,56.5614,56.7021,56.3832,56.4676,14294.0
2022-06-10 14:30:00,60.26,60.4,60.03,60.35,13676.0,56.5051,56.6364,56.2895,56.5895,13676.0
2022-06-10 15:00:00,60.39,60.42,60.1,60.35,18449.0,56.627,56.6552,56.3551,56.5895,18449.0
2022-06-10 15:30:00,60.35,60.48,59.89,59.9,78944.0,56.5895,56.7114,56.1582,56.1676,78944.0
2022-06-13 09:30:00,58.58,58.86,58.09,58.78,39192.0,54.9298,55.1924,54.4704,55.1174,39192.0
2022-06-13 10:00:00,58.78,58.8,58.39,58.4,31839.0,55.1174,55.1361,54.7517,54.761,31839.0
2022-06-13 10:30:00,58.44,58.47,57.94,58.07,21605.0,54.7985,54.8267,54.3297,54.4516,21605.0
2022-06-13 11:00:00,58.0,58.28,57.93,58.18,22295.0,54.386,54.6485,54.3203,54.5547,22295.0
2022-06-13 11:30:00,58.19,58.42,58.05,58.33,15184.0,54.5641,54.7798,54.4328,54.6954,15184.0
2022-06-13 12:00:00,58.37,58.6,58.33,58.41,14089.0,54.7329,54.9486,54.6954,54.7704,14089.0
2022-06-13 12:30:00,58.39,58.67,58.3,58.3,15439.0,54.7517,55.0142,54.6673,54.6673,15439.0
2022-06-13 13:00:00,58.26,58.31,58.11,58.16,15758.0,54.6298,54.6766,54.4891,54.536,15758.0
2022-06-13 13:30:00,58.18,58.56,57.99,58.31,11807.0,54.5547,54.9111,54.3766,54.6766,11807.0
2022-06-13 14:00:00,58.27,58.27,58.02,58.07,12924.0,54.6391,54.6391,54.4047,54.4516,12924.0
2022-06-13 14:30:00,58.05,58.35,57.95,58.08,13700.0,54.4328,54.7142,54.3391,54.461,13700.0
2022-06-13 15:00:00,58.05,58.29,57.96,57.98,37218.0,54.4328,54.6579,54.3485,54.3672,37218.0
2022-06-13 15:30:00,57.98,58.15,57.84,58.1,150856.0,54.3672,54.5266,54.2359,54.4797,150856.0
2022-06-14 09:30:00,58.04,59.01,57.93,58.95,36968.0,54.4235,55.333,54.3203,55.2768,36968.0
2022-06-14 10:00:00,58.87,58.92,58.28,58.49,47173.0,55.2017,55.2486,54.6485,54.8454,47173.0
2022-06-14 10:30:00,58.46,58.63,58.14,58.52,52493.0,54.8173,54.9767,54.5172,54.8736,52493.0
2022-06-14 11:00:00,58.47,58.65,58.24,58.45,16118.0,54.8267,54.9955,54.611,54.8079,16118.0
2022-06-14 11:30:00,58.43,58.49,58.22,58.34,24068.0,54.7892,54.8454,54.5923,54.7048,24068.0
2022-06-14 12:00:00,58.24,58.24,57.96,58.11,13610.0,54.611,54.611,54.3485,54.4891,13610.0
2022-06-14 12:30:00,58.21,58.43,58.13,58.38,10138.0,54.5829,54.7892,54.5079,54.7423,10138.0
2022-06-14 13:00:00,58.4,58.82,58.4,58.75,23130.0,54.761,55.1549,54.761,55.0892,23130.0
2022-06-14 13:30:00,58.75,58.76,58.27,58.48,22385.0,55.0892,55.0986,54.6391,54.8361,22385.0
2022-06-14 14:00:00,58.51,58.67,58.44,58.57,16108.0,54.8642,55.0142,54.7985,54.9204,16108.0
2022-06-14 14:30:00,58.55,58.59,58.34,58.36,32979.0,54.9017,54.9392,54.7048,54.7235,32979.0
2022-06-14 15:00:00,58.36,58.54,58.15,58.42,106032.0,54.7235,54.8923,54.5266,54.7798,106032.0
2022-06-14 15:30:00,58.41,58.83,58.4,58.59,101923.0,54.7704,55.1642,54.761,54.9392,101923.0
2022-06-15 09:30:00,59.26,59.73,59.15,59.42,28235.0,55.5674,56.0082,55.4643,55.7175,28235.0
2022-06-15 10:00:00,59.46,59.48,58.74,58.83,19010.0,55.755,55.7737,55.0798,55.1642,19010.0
2022-06-15 10:30:00,58.85,58.96,58.42,58.5,16599.0,55.183,55.2861,54.7798,54.8548,16599.0
2022-06-15 11:00:00,58.51,58.52,58.12,58.19,19068.0,54.8642,54.8736,54.4985,54.5641,19068.0
2022-06-15 11:30:00,58.16,58.36,58.07,58.35,11843.0,54.536,54.7235,54.4516,54.7142,11843.0
2022-06-15 12:00:00,58.33,58.41,58.15,58.4,21378.0,54.6954,54.7704,54.5266,54.761,21378.0
2022-06-15 12:30:00,58.38,58.39,58.16,58.25,26286.0,54.7423,54.7517,54.536,54.6204,26286.0
2022-06-15 13:00:00,58.24,58.57,58.22,58.57,19792.0,54.611,54.9204,54.5923,54.9204,19792.0
2022-06-15 13:30:00,58.55,58.8,58.45,58.8,22895.0,54.9017,55.1361,54.8079,55.1361,22895.0
2022-06-15 14:00:00,58.74,58.95,58.11,58.15,46522.0,55.0798,55.2768,54.4891,54.5266,46522.0
2022-06-15 14:30:00,58.13,59.51,57.95,58.47,99103.0,54.5079,55.8019,54.3391,54.8267,99103.0
2022-06-15 15:00:00,58.47,59.22,58.47,59.21,56930.0,54.8267,55.5299,54.8267,55.5206,56930.0
2022-06-15 15:30:00,59.21,59.42,58.82,58.89,163053.0,55.5206,55.7175,55.1549,55.2205,163053.0
2022-06-16 09:30:00,57.56,58.12,57.53,58.03,118034.0,53.9734,54.4985,53.9452,54.4141,118034.0
2022-06-16 10:00:00,58.03,58.03,57.32,57.32,49041.0,54.4141,54.4141,53.7483,53.7483,49041.0
2022-06-16 10:30:00,57.26,57.32,56.87,56.95,42112.0,53.6921,53.7483,53.3264,53.4014,42112.0
2022-06-16 11:00:00,56.96,57.16,56.86,56.96,56144.0,53.4108,53.5983,53.317,53.4108,56144.0
2022-06-16 11:30:00,56.94,57.4,56.79,57.12,73339.0,53.392,53.8233,53.2514,53.5608,73339.0
2022-06-16 12:00:00,57.13,57.2,56.54,56.92,32009.0,53.5702,53.6358,53.0169,53.3733,32009.0
2022-06-16 12:30:00,56.96,57.18,56.81,56.91,32019.0,53.4108,53.6171,53.2701,53.3639,32019.0
2022-06-16 13:00:00,56.96,57.12,56.75,57.09,31273.0,53.4108,53.5608,53.2138,53.5327,31273.0
2022-06-16 13:30:00,57.09,57.12,56.73,56.76,44654.0,53.5327,53.5608,53.1951,53.2232,44654.0
2022-06-16 14:00:00,56.75,56.99,56.74,56.8,43654.0,53.2138,53.4389,53.2045,53.2607,43654.0
2022-06-16 14:30:00,56.79,56.89,56.1,56.18,77632.0,53.2514,53.3451,52.6044,52.6794,77632.0
2022-06-16 15:00:00,56.19,56.61,56.18,56.52,42722.0,52.6887,53.0826,52.6794,52.9982,42722.0
2022-06-16 15:30:00,56.52,56.72,56.33,56.7,109378.0,52.9982,53.1857,52.82,53.167,109378.0
2022-06-17 09:30:00,56.74,57.52,56.33,57.12,270599.0,53.2045,53.9359,52.82,53.5608,270599.0
2022-06-17 10:00:00,57.18,57.23,56.81,56.87,83592.0,53.6171,53.6639,53.2701,53.3264,83592.0
2022-06-17 10:30:00,56.87,56.93,56.28,56.33,43933.0,53.3264,53.3826,52.7731,52.82,43933.0
2022-06-17 11:00:00,56.26,56.79,56.18,56.62,17182.0,52.7544,53.2514,52.6794,53.0919,17182.0
2022-06-17 11:30:00,56.71,56.83,56.21,56.35,21004.0,53.1763,53.2889,52.7075,52.8388,21004.0
2022-06-17 12:00:00,56.3,56.53,56.16,56.44,20943.0,52.7919,53.0076,52.6606,52.9232,20943.0
2022-06-17 12:30:00,56.38,56.42,56.19,56.32,27731.0,52.8669,52.9044,52.6887,52.8106,27731.0
2022-06-17 13:00:00,56.33,56.77,56.33,56.61,24263.0,52.82,53.2326,52.82,53.0826,24263.0
2022-06-17 13:30:00,56.6,56.71,56.34,56.51,18271.0,53.0732,53.1763,52.8294,52.9888,18271.0
2022-06-17 14:00:00,56.53,56.74,56.4,56.59,12445.0,53.0076,53.2045,52.8857,53.0638,12445.0
2022-06-17 14:30:00,56.54,56.83,56.39,56.41,14352.0,53.0169,53.2889,52.8763,52.895,14352.0
2022-06-17 15:00:00,56.41,56.64,56.17,56.58,28025.0,52.895,53.1107,52.67,53.0544,28025.0
2022-06-17 15:30:00,56.57,56.61,56.2,56.21,99166.0,53.0451,53.0826,52.6981,52.7075,99166.0
2022-06-21 09:30:00,56.67,57.48,56.56,57.1,117730.0,53.1388,53.8984,53.0357,53.542,117730.0
2022-06-21 10:00:00,57.08,57.1,56.75,56.88,24407.0,53.5233,53.542,53.2138,53.3357,24407.0
2022-06-21 10:30:00,56.92,57.24,56.84,57.15,28196.0,53.3733,53.6733,53.2982,53.5889,28196.0
2022-06-21 11:00:00,57.16,57.3,57.05,57.26,45836.0,53.5983,53.7296,53.4952,53.6921,45836.0
2022-06-21 11:30:00,57.28,57.4,57.18,57.23,30786.0,53.7108,53.8233,53.6171,53.6639,30786.0
2022-06-21 12:00:00,57.26,57.5,57.24,57.49,24122.0,53.6921,53.9171,53.6733,53.9077,24122.0
2022-06-21 12:30:00,57.48,57.52,57.24,57.44,10300.0,53.8984,53.9359,53.6733,53.8609,10300.0
2022-06-21 13:00:00,57.41,57.49,57.24,57.24,16093.0,53.8327,53.9077,53.6733,53.6733,16093.0
2022-06-21 13:30:00,57.25,57.41,57.07,57.07,20328.0,53.6827,53.8327,53.5139,53.5139,20328.0
2022-06-21 14:00:00,57.05,57.29,57.05,57.13,15038.0,53.4952,53.7202,53.4952,53.5702,15038.0
2022-06-21 14:30:00,57.15,57.37,57.08,57.37,14436.0,53.5889,53.7952,53.5233,53.7952,14436.0
2022-06-21 15:00:00,57.34,57.41,57.3,57.41,19385.0,53.7671,53.8327,53.7296,53.8327,19385.0
2022-06-21 15:30:00,57.4,57.54,57.26,57.39,114011.0,53.8233,53.9546,53.6921,53.814,114011.0
2022-06-22 09:30:00,56.63,58.05,56.63,57.85,161278.0,53.1013,54.4328,53.1013,54.2453,161278.0
2022-06-22 10:00:00,57.84,58.54,57.66,58.35,75553.0,54.2359,54.8923,54.0671,54.7142,75553.0
2022-06-22 10:30:00,58.34,58.67,58.32,58.59,25510.0,54.7048,55.0142,54.686,54.9392,25510.0
2022-06-22 11:00:00,58.56,58.58,58.04,58.2,45663.0,54.9111,54.9298,54.4235,54.5735,45663.0
2022-06-22 11:30:00,58.15,58.29,57.98,58.02,33734.0,54.5266,54.6579,54.3672,54.4047,33734.0
2022-06-22 12:00:00,58.02,58.11,57.59,57.64,83792.0,54.4047,54.4891,54.0015,54.0484,83792.0
2022-06-22 12:30:00,57.64,57.82,57.6,57.72,55254.0,54.0484,54.2172,54.0109,54.1234,55254.0
2022-06-22 13:00:00,57.72,57.84,57.5,57.82,44276.0,54.1234,54.2359,53.9171,54.2172,44276.0
2022-06-22 13:30:00,57.82,57.83,57.55,57.62,18162.0,54.2172,54.2266,53.964,54.0296,18162.0
2022-06-22 14:00:00,57.62,57.81,57.48,57.52,23407.0,54.0296,54.2078,53.8984,53.9359,23407.0
2022-06-22 14:30:00,57.55,57.58,57.38,57.42,16831.0,53.964,53.9921,53.8046,53.8421,16831.0
2022-06-22 15:00:00,57.45,57.5,57.33,57.41,23301.0,53.8702,53.9171,53.7577,53.8327,23301.0
2022-06-22 15:30:00,57.39,57.6,57.36,57.46,160979.0,53.814,54.0109,53.7858,53.8796,160979.0
2022-06-23 09:30:00,57.27,58.14,57.09,58.08,73081.0,53.7014,54.5172,53.5327,54.461,73081.0
2022-06-23 10:00:00,58.11,58.15,57.37,57.37,39561.0,54.4891,54.5266,53.7952,53.7952,39561.0
2022-06-23 10:30:00,57.4,57.54,57.23,57.35,27184.0,53.8233,53.9546,53.6639,53.7765,27184.0
2022-06-23 11:00:00,57.32,57.48,57.27,57.38,24731.0,53.7483,53.8984,53.7014,53.8046,24731.0
2022-06-23 11:30:00,57.4,57.42,57.18,57.23,19465.0,53.8233,53.8421,53.6171,53.6639,19465.0
2022-06-23 12:00:00,57.22,57.38,57.12,57.3,22157.0,53.6546,53.8046,53.5608,53.7296,22157.0
2022-06-23 12:30:00,57.31,57.52,57.2,57.4,28562.0,53.739,53.9359,53.6358,53.8233,28562.0
2022-06-23 13:00:00,57.38,57.6,57.23,57.23,29377.0,53.8046,54.0109,53.6639,53.6639,29377.0
2022-06-23 13:30:00,57.19,57.34,57.07,57.24,35146.0,53.6264,53.7671,53.5139,53.6733,35146.0
2022-06-23 14:00:00,57.28,57.61,57.28,57.59,28710.0,53.7108,54.0203,53.7108,54.0015,28710.0
2022-06-23 14:30:00,57.62,57.74,57.38,57.4,47610.0,54.0296,54.1422,53.8046,53.8233,47610.0
2022-06-23 15:00:00,57.4,57.77,57.3,57.65,64080.0,53.8233,54.1703,53.7296,54.0578,64080.0
2022-06-23 15:30:00,57.65,58.0,57.65,57.76,178806.0,54.0578,54.386,54.0578,54.1609,178806.0
2022-06-24 09:30:00,58.13,59.41,58.13,59.37,35627.0,54.5079,55.7081,54.5079,55.6706,35627.0
2022-06-24 10:00:00,59.47,60.11,59.34,59.9,27416.0,55.7644,56.3645,55.6425,56.1676,27416.0
2022-06-24 10:30:00,59.85,60.24,59.74,60.07,32935.0,56.1207,56.4864,56.0175,56.327,32935.0
2022-06-24 11:00:00,60.01,60.1,59.66,59.91,41520.0,56.2707,56.3551,55.9425,56.1769,41520.0
2022-06-24 11:30:00,59.9,60.21,59.9,60.12,26493.0,56.1676,56.4583,56.1676,56.3739,26493.0
2022-06-24 12:00:00,60.03,60.17,59.9,60.06,14249.0,56.2895,56.4207,56.1676,56.3176,14249.0
2022-06-24 12:30:00,60.07,60.11,59.65,59.7,20752.0,56.327,56.3645,55.9331,55.98,20752.0
2022-06-24 13:00:00,59.69,59.96,59.67,59.96,16783.0,55.9707,56.2238,55.9519,56.2238,16783.0
2022-06-24 13:30:00,59.94,60.05,59.81,59.83,11534.0,56.2051,56.3082,56.0832,56.1019,11534.0
2022-06-24 14:00:00,59.8,59.86,59.49,59.53,59286.0,56.0738,56.1301,55.7831,55.8206,59286.0
2022-06-24 14:30:00,59.52,59.65,59.52,59.56,12410.0,55.8112,55.9331,55.8112,55.8488,12410.0
2022-06-24 15:00:00,59.54,59.63,59.35,59.43,71192.0,55.83,55.9144,55.6518,55.7269,71192.0
2022-06-24 15:30:00,59.41,59.68,59.31,59.66,252807.0,55.7081,55.9613,55.6143,55.9425,252807.0
2022-06-27 09:30:00,59.59,60.0,59.13,59.22,23514.0,55.8769,56.2613,55.4455,55.5299,23514.0
2022-06-27 10:00:00,59.29,59.63,59.07,59.58,28283.0,55.5956,55.9144,55.3893,55.8675,28283.0
2022-06-27 10:30:00,59.58,59.71,59.4,59.54,24338.0,55.8675,55.9894,55.6987,55.83,24338.0
2022-06-27 11:00:00,59.52,59.76,59.51,59.69,18863.0,55.8112,56.0363,55.8019,55.9707,18863.0
2022-06-27 11:30:00,59.63,59.76,59.56,59.76,17906.0,55.9144,56.0363,55.8488,56.0363,17906.0
2022-06-27 12:00:00,59.78,59.78,59.37,59.38,40712.0,56.055,56.055,55.6706,55.68,40712.0
2022-06-27 12:30:00,59.36,59.45,59.22,59.35,33513.0,55.6612,55.7456,55.5299,55.6518,33513.0
2022-06-27 13:00:00,59.37,59.39,59.16,59.18,31196.0,55.6706,55.6893,55.4737,55.4924,31196.0
2022-06-27 13:30:00,59.17,59.41,59.1,59.34,46080.0,55.4831,55.7081,55.4174,55.6425,46080.0
2022-06-27 14:00:00,59.35,59.56,59.29,59.41,56289.0,55.6518,55.8488,55.5956,55.7081,56289.0
2022-06-27 14:30:00,59.42,59.58,59.41,59.48,57598.0,55.7175,55.8675,55.7081,55.7737,57598.0
2022-06-27 15:00:00,59.47,59.73,59.26,59.64,107992.0,55.7644,56.0082,55.5674,55.9238,107992.0
2022-06-27 15:30:00,59.62,59.7,59.32,59.48,179153.0,55.905,55.98,55.6237,55.7737,179153.0
2022-06-28 09:30:00,59.69,60.1,59.69,59.88,25830.0,55.9707,56.3551,55.9707,56.1488,25830.0
2022-06-28 10:00:00,59.92,59.92,59.04,59.25,33609.0,56.1863,56.1863,55.3612,55.5581,33609.0
2022-06-28 10:30:00,59.19,59.43,59.16,59.33,67241.0,55.5018,55.7269,55.4737,55.6331,67241.0
2022-06-28 11:00:00,59.32,59.47,59.22,59.28,37644.0,55.6237,55.7644,55.5299,55.5862,37644.0
2022-06-28 11:30:00,59.26,59.27,58.82,58.84,15312.0,55.5674,55.5768,55.1549,55.1736,15312.0
2022-06-28 12:00:00,58.84,59.19,58.79,59.17,17464.0,55.1736,55.5018,55.1267,55.4831,17464.0
2022-06-28 12:30:00,59.16,59.16,58.98,59.07,10416.0,55.4737,55.4737,55.3049,55.3893,10416.0
2022-06-28 13:00:00,59.07,59.08,58.82,58.95,11240.0,55.3893,55.3987,55.1549,55.2768,11240.0
2022-06-28 13:30:00,58.94,58.96,58.72,58.75,17351.0,55.2674,55.2861,55.0611,55.0892,17351.0
2022-06-28 14:00:00,58.76,58.88,58.46,58.56,21332.0,55.0986,55.2111,54.8173,54.9111,21332.0
2022-06-28 14:30:00,58.54,58.65,58.36,58.47,21392.0,54.8923,54.9955,54.7235,54.8267,21392.0
2022-06-28 15:00:00,58.47,58.51,58.35,58.44,15377.0,54.8267,54.8642,54.7142,54.7985,15377.0
2022-06-28 15:30:00,58.42,58.46,58.22,58.31,81607.0,54.7798,54.8173,54.5923,54.6766,81607.0
2022-06-29 09:30:00,58.42,58.73,57.88,58.08,11077.0,54.7798,55.0705,54.2734,54.461,11077.0
2022-06-29 10:00:00,58.04,58.38,58.04,58.25,16484.0,54.4235,54.7423,54.4235,54.6204,16484.0
2022-06-29 10:30:00,58.23,58.4,58.11,58.12,19945.0,54.6016,54.761,54.4891,54.4985,19945.0
2022-06-29 11:00:00,58.09,58.12,57.83,57.97,10636.0,54.4704,54.4985,54.2266,54.3578,10636.0
2022-06-29 11:30:00,57.98,58.29,57.98,58.23,8528.0,54.3672,54.6579,54.3672,54.6016,8528.0
2022-06-29 12:00:00,58.27,58.29,58.12,58.2,12223.0,54.6391,54.6579,54.4985,54.5735,12223.0
2022-06-29 12:30:00,58.22,58.58,58.22,58.58,9489.0,54.5923,54.9298,54.5923,54.9298,9489.0
2022-06-29 13:00:00,58.53,58.64,58.38,58.51,9013.0,54.8829,54.9861,54.7423,54.8642,9013.0
2022-06-29 13:30:00,58.49,58.61,58.42,58.6,7456.0,54.8454,54.9579,54.7798,54.9486,7456.0
2022-06-29 14:00:00,58.6,58.7,58.57,58.67,14398.0,54.9486,55.0423,54.9204,55.0142,14398.0
2022-06-29 14:30:00,58.67,58.68,58.38,58.46,9518.0,55.0142,55.0236,54.7423,54.8173,9518.0
2022-06-29 15:00:00,58.46,58.6,58.38,58.6,19159.0,54.8173,54.9486,54.7423,54.9486,19159.0
2022-06-29 15:30:00,58.57,58.57,58.35,58.42,83502.0,54.9204,54.9204,54.7142,54.7798,83502.0
2022-06-30 09:30:00,57.69,57.92,57.41,57.73,29739.0,54.0953,54.3109,53.8327,54.1328,29739.0
2022-06-30 10:00:00,57.61,57.86,57.34,57.57,20350.0,54.0203,54.2547,53.7671,53.9828,20350.0
2022-06-30 10:30:00,57.59,57.73,57.53,57.68,31875.0,54.0015,54.1328,53.9452,54.0859,31875.0
2022-06-30 11:00:00,57.62,57.93,57.51,57.83,18020.0,54.0296,54.3203,53.9265,54.2266,18020.0
2022-06-30 11:30:00,57.82,57.94,57.75,57.91,16314.0,54.2172,54.3297,54.1515,54.3016,16314.0
2022-06-30 12:00:00,57.89,58.03,57.69,57.99,34694.0,54.2828,54.4141,54.0953,54.3766,34694.0
2022-06-30 12:30:00,58.01,58.09,57.85,57.86,43835.0,54.3953,54.4704,54.2453,54.2547,43835.0
2022-06-30 13:00:00,57.86,57.92,57.59,57.92,14291.0,54.2547,54.3109,54.0015,54.3109,14291.0
2022-06-30 13:30:00,57.92,58.12,57.92,58.05,13073.0,54.3109,54.4985,54.3109,54.4328,13073.0
2022-06-30 14:00:00,58.07,58.07,57.81,57.94,17422.0,54.4516,54.4516,54.2078,54.3297,17422.0
2022-06-30 14:30:00,57.98,57.98,57.69,57.77,12723.0,54.3672,54.3672,54.0953,54.1703,12723.0
2022-06-30 15:00:00,57.77,57.79,57.45,57.59,22911.0,54.1703,54.189,53.8702,54.0015,22911.0
2022-06-30 15:30:00,57.57,57.8,57.43,57.76,109090.0,53.9828,54.1984,53.8515,54.1609,109090.0
2022-07-01 09:30:00,57.5,58.34,57.5,57.73,15662.0,53.9171,54.7048,53.9171,54.1328,15662.0
2022-07-01 10:00:00,57.73,57.89,57.1,57.21,23965.0,54.1328,54.2828,53.542,53.6452,23965.0
2022-07-01 10:30:00,57.18,57.69,57.06,57.56,33390.0,53.6171,54.0953,53.5045,53.9734,33390.0
2022-07-01 11:00:00,57.54,58.07,57.53,57.87,18079.0,53.9546,54.4516,53.9452,54.2641,18079.0
2022-07-01 11:30:00,57.88,58.16,57.85,57.96,13484.0,54.2734,54.536,54.2453,54.3485,13484.0
2022-07-01 12:00:00,57.95,58.35,57.91,58.32,13896.0,54.3391,54.7142,54.3016,54.686,13896.0
2022-07-01 12:30:00,58.25,58.27,58.05,58.1,14238.0,54.6204,54.6391,54.4328,54.4797,14238.0
2022-07-01 13:00:00,58.14,58.34,58.13,58.32,18671.0,54.5172,54.7048,54.5079,54.686,18671.0
2022-07-01 13:30:00,58.31,58.65,58.27,58.58,38633.0,54.6766,54.9955,54.6391,54.9298,38633.0
2022-07-01 14:00:00,58.57,58.73,58.44,58.6,24474.0,54.9204,55.0705,54.7985,54.9486,24474.0
2022-07-01 14:30:00,58.63,58.84,58.62,58.82,30392.0,54.9767,55.1736,54.9673,55.1549,30392.0
2022-07-01 15:00:00,58.82,58.82,58.62,58.74,25628.0,55.1549,55.1549,54.9673,55.0798,25628.0
2022-07-01 15:30:00,58.75,59.23,58.75,59.1,168585.0,55.0892,55.5393,55.0892,55.4174,168585.0
2022-07-05 09:30:00,58.1,58.1,57.0,57.08,31520.0,54.4797,54.4797,53.4483,53.5233,31520.0
2022-07-05 10:00:00,57.08,57.08,56.61,56.77,28502.0,53.5233,53.5233,53.0826,53.2326,28502.0
2022-07-05 10:30:00,56.78,57.0,56.4,56.6,19684.0,53.242,53.4483,52.8857,53.0732,19684.0
2022-07-05 11:00:00,56.6,56.86,56.53,56.8,19553.0,53.0732,53.317,53.0076,53.2607,19553.0
2022-07-05 11:30:00,56.81,57.12,56.66,57.09,29189.0,53.2701,53.5608,53.1295,53.5327,29189.0
2022-07-05 12:00:00,57.12,57.29,56.99,57.21,39135.0,53.5608,53.7202,53.4389,53.6452,39135.0
2022-07-05 12:30:00,57.21,57.24,56.84,56.99,28301.0,53.6452,53.6733,53.2982,53.4389,28301.0
2022-07-05 13:00:00,56.98,57.31,56.86,57.19,53624.0,53.4295,53.739,53.317,53.6264,53624.0
2022-07-05 13:30:00,57.15,57.26,57.09,57.23,29665.0,53.5889,53.6921,53.5327,53.6639,29665.0
2022-07-05 14:00:00,57.23,57.36,57.17,57.34,33350.0,53.6639,53.7858,53.6077,53.7671,33350.0
2022-07-05 14:30:00,57.38,57.54,57.33,57.48,31817.0,53.8046,53.9546,53.7577,53.8984,31817.0
2022-07-05 15:00:00,57.43,57.68,57.32,57.63,60892.0,53.8515,54.0859,53.7483,54.039,60892.0
2022-07-05 15:30:00,57.63,57.81,57.48,57.74,171171.0,54.039,54.2078,53.8984,54.1422,171171.0
2022-07-06 09:30:00,58.0,58.25,57.38,57.51,24354.0,54.386,54.6204,53.8046,53.9265,24354.0
2022-07-06 10:00:00,57.35,57.96,57.35,57.96,27498.0,53.7765,54.3485,53.7765,54.3485,27498.0
2022-07-06 10:30:00,57.96,58.29,57.35,57.74,39147.0,54.3485,54.6579,53.7765,54.1422,39147.0
2022-07-06 11:00:00,57.7,57.81,57.63,57.75,13195.0,54.1047,54.2078,54.039,54.1515,13195.0
2022-07-06 11:30:00,57.7,57.88,57.63,57.86,15776.0,54.1047,54.2734,54.039,54.2547,15776.0
2022-07-06 12:00:00,57.85,58.02,57.83,57.9,18322.0,54.2453,54.4047,54.2266,54.2922,18322.0
2022-07-06 12:30:00,57.9,57.98,57.78,57.96,12285.0,54.2922,54.3672,54.1797,54.3485,12285.0
2022-07-06 13:00:00,57.99,58.11,57.95,57.99,15050.0,54.3766,54.4891,54.3391,54.3766,15050.0
2022-07-06 13:30:00,57.95,58.14,57.91,58.14,32619.0,54.3391,54.5172,54.3016,54.5172,32619.0
2022-07-06 14:00:00,58.19,58.29,57.95,58.28,25993.0,54.5641,54.6579,54.3391,54.6485,25993.0
2022-07-06 14:30:00,58.28,58.57,58.27,58.39,25501.0,54.6485,54.9204,54.6391,54.7517,25501.0
2022-07-06 15:00:00,58.41,58.52,58.19,58.52,24244.0,54.7704,54.8736,54.5641,54.8736,24244.0
2022-07-06 15:30:00,58.52,58.65,58.23,58.42,88642.0,54.8736,54.9955,54.6016,54.7798,88642.0
2022-07-07 09:30:00,57.44,58.53,57.44,58.01,78185.0,53.8609,54.8829,53.8609,54.3953,78185.0
2022-07-07 10:00:00,57.97,57.97,57.45,57.57,38399.0,54.3578,54.3578,53.8702,53.9828,38399.0
2022-07-07 10:30:00,57.61,58.06,57.59,58.06,28838.0,54.0203,54.4422,54.0015,54.4422,28838.0
2022-07-07 11:00:00,58.1,58.17,57.89,57.94,28446.0,54.4797,54.5454,54.2828,54.3297,28446.0
2022-07-07 11:30:00,57.92,58.03,57.75,57.77,13698.0,54.3109,54.4141,54.1515,54.1703,13698.0
2022-07-07 12:00:00,57.74,58.01,57.72,57.98,23020.0,54.1422,54.3953,54.1234,54.3672,23020.0
2022-07-07 12:30:00,57.98,58.02,57.87,57.98,39710.0,54.3672,54.4047,54.2641,54.3672,39710.0
2022-07-07 13:00:00,57.98,58.14,57.89,58.11,51176.0,54.3672,54.5172,54.2828,54.4891,51176.0
2022-07-07 13:30:00,58.08,58.18,58.0,58.02,33820.0,54.461,54.5547,54.386,54.4047,33820.0
2022-07-07 14:00:00,58.02,58.21,58.02,58.05,30914.0,54.4047,54.5829,54.4047,54.4328,30914.0
2022-07-07 14:30:00,58.07,58.11,57.89,57.9,23785.0,54.4516,54.4891,54.2828,54.2922,23785.0
2022-07-07 15:00:00,57.9,57.93,57.67,57.69,105534.0,54.2922,54.3203,54.0765,54.0953,105534.0
2022-07-07 15:30:00,57.69,57.76,57.61,57.65,180924.0,54.0953,54.1609,54.0203,54.0578,180924.0
2022-07-08 09:30:00,57.66,57.75,56.7,56.9,47878.0,54.0671,54.1515,53.167,53.3545,47878.0
2022-07-08 10:00:00,56.84,57.27,56.71,57.23,47967.0,53.2982,53.7014,53.1763,53.6639,47967.0
2022-07-08 10:30:00,57.23,57.57,57.18,57.3,29641.0,53.6639,53.9828,53.6171,53.7296,29641.0
2022-07-08 11:00:00,57.35,57.4,57.07,57.2,45301.0,53.7765,53.8233,53.5139,53.6358,45301.0
2022-07-08 11:30:00,57.15,57.19,56.92,57.1,20665.0,53.5889,53.6264,53.3733,53.542,20665.0
2022-07-08 12:00:00,57.08,57.12,56.93,56.96,15978.0,53.5233,53.5608,53.3826,53.4108,15978.0
2022-07-08 12:30:00,56.94,56.94,56.44,56.5,47210.0,53.392,53.392,52.9232,52.9794,47210.0
2022-07-08 13:00:00,56.5,56.68,56.44,56.67,45497.0,52.9794,53.1482,52.9232,53.1388,45497.0
2022-07-08 13:30:00,56.66,56.69,56.46,56.52,44715.0,53.1295,53.1576,52.9419,52.9982,44715.0
2022-07-08 14:00:00,56.51,56.7,56.43,56.68,55817.0,52.9888,53.167,52.9138,53.1482,55817.0
2022-07-08 14:30:00,56.69,56.73,56.54,56.66,62380.0,53.1576,53.1951,53.0169,53.1295,62380.0
2022-07-08 15:00:00,56.65,56.79,56.55,56.58,51655.0,53.1201,53.2514,53.0263,53.0544,51655.0
2022-07-08 15:30:00,56.57,56.6,56.25,56.29,263388.0,53.0451,53.0732,52.745,52.7825,263388.0
2022-07-11 09:30:00,55.79,56.92,55.62,56.92,135172.0,52.3137,53.3733,52.1543,53.3733,135172.0
2022-07-11 10:00:00,56.89,57.34,56.89,57.2,46622.0,53.3451,53.7671,53.3451,53.6358,46622.0
2022-07-11 10:30:00,57.21,57.5,57.12,57.13,28407.0,53.6452,53.9171,53.5608,53.5702,28407.0
2022-07-11 11:00:00,57.14,57.34,57.11,57.29,24382.0,53.5795,53.7671,53.5514,53.7202,24382.0
2022-07-11 11:30:00,57.3,57.4,57.16,57.23,21041.0,53.7296,53.8233,53.5983,53.6639,21041.0
2022-07-11 12:00:00,57.23,57.25,57.02,57.08,20492.0,53.6639,53.6827,53.467,53.5233,20492.0
2022-07-11 12:30:00,57.07,57.11,56.75,56.78,52013.0,53.5139,53.5514,53.2138,53.242,52013.0
2022-07-11 13:00:00,56.76,56.96,56.75,56.88,47125.0,53.2232,53.4108,53.2138,53.3357,47125.0
2022-07-11 13:30:00,56.88,57.05,56.86,56.99,39028.0,53.3357,53.4952,53.317,53.4389,39028.0
2022-07-11 14:00:00,56.97,57.01,56.8,56.89,47258.0,53.4201,53.4576,53.2607,53.3451,47258.0
2022-07-11 14:30:00,56.91,56.92,56.69,56.72,66808.0,53.3639,53.3733,53.1576,53.1857,66808.0
2022-07-11 15:00:00,56.71,56.75,56.57,56.75,86963.0,53.1763,53.2138,53.0451,53.2138,86963.0
2022-07-11 15:30:00,56.76,56.78,56.58,56.71,232957.0,53.2232,53.242,53.0544,53.1763,232957.0
2022-07-12 09:30:00,56.55,57.56,56.55,57.27,28730.0,53.0263,53.9734,53.0263,53.7014,28730.0
2022-07-12 10:00:00,57.27,57.29,56.96,56.97,21633.0,53.7014,53.7202,53.4108,53.4201,21633.0
2022-07-12 10:30:00,56.99,57.29,56.92,57.25,24987.0,53.4389,53.7202,53.3733,53.6827,24987.0
2022-07-12 11:00:00,57.22,57.26,57.0,57.05,20388.0,53.6546,53.6921,53.4483,53.4952,20388.0
2022-07-12 11:30:00,57.07,57.12,56.92,56.98,15300.0,53.5139,53.5608,53.3733,53.4295,15300.0
2022-07-12 12:00:00,56.97,57.06,56.85,57.06,17161.0,53.4201,53.5045,53.3076,53.5045,17161.0
2022-07-12 12:30:00,57.09,57.17,57.05,57.17,12967.0,53.5327,53.6077,53.4952,53.6077,12967.0
2022-07-12 13:00:00,57.21,57.23,56.97,57.07,11231.0,53.6452,53.6639,53.4201,53.5139,11231.0
2022-07-12 13:30:00,57.07,57.12,56.99,57.03,19812.0,53.5139,53.5608,53.4389,53.4764,19812.0
2022-07-12 14:00:00,57.02,57.05,56.87,56.89,12210.0,53.467,53.4952,53.3264,53.3451,12210.0
2022-07-12 14:30:00,56.91,56.94,56.73,56.77,15128.0,53.3639,53.392,53.1951,53.2326,15128.0
2022-07-12 15:00:00,56.72,56.72,56.35,56.4,24854.0,53.1857,53.1857,52.8388,52.8857,24854.0
2022-07-12 15:30:00,56.39,56.51,56.12,56.51,99141.0,52.8763,52.9888,52.6231,52.9888,99141.0
2022-07-13 09:30:00,55.4,56.17,55.4,55.8,23485.0,51.948,52.67,51.948,52.323,23485.0
2022-07-13 10:00:00,55.89,55.94,55.56,55.6,17479.0,52.4074,52.4543,52.098,52.1355,17479.0
2022-07-13 10:30:00,55.6,56.1,55.57,56.1,20517.0,52.1355,52.6044,52.1074,52.6044,20517.0
2022-07-13 11:00:00,56.15,56.36,56.0,56.12,34684.0,52.6512,52.8481,52.5106,52.6231,34684.0
2022-07-13 11:30:00,56.13,56.22,55.97,56.04,13121.0,52.6325,52.7169,52.4825,52.5481,13121.0
2022-07-13 12:00:00,56.06,56.34,56.06,56.28,9678.0,52.5668,52.8294,52.5668,52.7731,9678.0
2022-07-13 12:30:00,56.28,56.36,56.17,56.33,11334.0,52.7731,52.8481,52.67,52.82,11334.0
2022-07-13 13:00:00,56.33,56.51,56.26,56.34,18584.0,52.82,52.9888,52.7544,52.8294,18584.0
2022-07-13 13:30:00,56.35,56.51,56.28,56.33,10262.0,52.8388,52.9888,52.7731,52.82,10262.0
2022-07-13 14:00:00,56.33,56.4,56.06,56.39,17195.0,52.82,52.8857,52.5668,52.8763,17195.0
2022-07-13 14:30:00,56.43,56.57,56.41,56.55,17119.0,52.9138,53.0451,52.895,53.0263,17119.0
2022-07-13 15:00:00,56.61,56.61,56.45,56.48,24307.0,53.0826,53.0826,52.9325,52.9607,24307.0
2022-07-13 15:30:00,56.5,56.54,56.33,56.34,91748.0,52.9794,53.0169,52.82,52.8294,91748.0
2022-07-14 09:30:00,55.2,55.63,55.12,55.4,23042.0,51.7604,52.1636,51.6854,51.948,23042.0
2022-07-14 10:00:00,55.4,55.4,55.08,55.21,18514.0,51.948,51.948,51.6479,51.7698,18514.0
2022-07-14 10:30:00,55.22,55.31,55.1,55.21,19898.0,51.7792,51.8636,51.6667,51.7698,19898.0
2022-07-14 11:00:00,55.23,55.38,55.21,55.36,19383.0,51.7886,51.9292,51.7698,51.9105,19383.0
2022-07-14 11:30:00,55.37,55.8,55.29,55.76,17625.0,51.9198,52.323,51.8448,52.2855,17625.0
2022-07-14 12:00:00,55.76,55.87,55.69,55.7,16074.0,52.2855,52.3887,52.2199,52.2293,16074.0
2022-07-14 12:30:00,55.73,55.83,55.55,55.67,12271.0,52.2574,52.3512,52.0886,52.2011,12271.0
2022-07-14 13:00:00,55.7,55.93,55.67,55.83,13855.0,52.2293,52.4449,52.2011,52.3512,13855.0
2022-07-14 13:30:00,55.86,56.0,55.72,55.98,9341.0,52.3793,52.5106,52.248,52.4918,9341.0
2022-07-14 14:00:00,55.97,56.2,55.9,56.17,18844.0,52.4825,52.6981,52.4168,52.67,18844.0
2022-07-14 14:30:00,56.21,56.29,56.12,56.18,18222.0,52.7075,52.7825,52.6231,52.6794,18222.0
2022-07-14 15:00:00,56.23,56.29,56.13,56.26,19226.0,52.7263,52.7825,52.6325,52.7544,19226.0
2022-07-14 15:30:00,56.26,56.36,56.14,56.29,84536.0,52.7544,52.8481,52.6419,52.7825,84536.0
2022-07-15 09:30:00,57.05,57.05,56.46,56.49,33451.0,53.4952,53.4952,52.9419,52.97,33451.0
2022-07-15 10:00:00,56.45,57.1,56.45,57.09,19903.0,52.9325,53.542,52.9325,53.5327,19903.0
2022-07-15 10:30:00,57.08,57.15,56.93,57.11,15946.0,53.5233,53.5889,53.3826,53.5514,15946.0
2022-07-15 11:00:00,57.12,57.13,57.01,57.08,16545.0,53.5608,53.5702,53.4576,53.5233,16545.0
2022-07-15 11:30:00,57.08,57.13,56.8,56.92,69626.0,53.5233,53.5702,53.2607,53.3733,69626.0
2022-07-15 12:00:00,56.91,56.91,56.61,56.67,10565.0,53.3639,53.3639,53.0826,53.1388,10565.0
2022-07-15 12:30:00,56.65,56.65,56.43,56.49,10650.0,53.1201,53.1201,52.9138,52.97,10650.0
2022-07-15 13:00:00,56.52,56.69,56.5,56.65,13671.0,52.9982,53.1576,52.9794,53.1201,13671.0
2022-07-15 13:30:00,56.64,56.68,56.36,56.37,18929.0,53.1107,53.1482,52.8481,52.8575,18929.0
2022-07-15 14:00:00,56.36,56.53,56.3,56.32,15674.0,52.8481,53.0076,52.7919,52.8106,15674.0
2022-07-15 14:30:00,56.31,56.44,56.27,56.36,16926.0,52.8013,52.9232,52.7638,52.8481,16926.0
2022-07-15 15:00:00,56.35,56.49,56.32,56.47,29787.0,52.8388,52.97,52.8106,52.9513,29787.0
2022-07-15 15:30:00,56.49,56.62,56.33,56.6,107128.0,52.97,53.0919,52.82,53.0732,107128.0
2022-07-18 09:30:00,56.85,56.93,56.56,56.67,24386.0,53.3076,53.3826,53.0357,53.1388,24386.0
2022-07-18 10:00:00,56.61,56.71,56.46,56.63,21350.0,53.0826,53.1763,52.9419,53.1013,21350.0
2022-07-18 10:30:00,56.65,56.71,56.55,56.67,17950.0,53.1201,53.1763,53.0263,53.1388,17950.0
2022-07-18 11:00:00,56.66,56.66,56.48,56.5,22940.0,53.1295,53.1295,52.9607,52.9794,22940.0
2022-07-18 11:30:00,56.5,56.56,56.46,56.54,12196.0,52.9794,53.0357,52.9419,53.0169,12196.0
2022-07-18 12:00:00,56.54,56.55,56.26,56.26,11208.0,53.0169,53.0263,52.7544,52.7544,11208.0
2022-07-18 12:30:00,56.28,56.42,56.21,56.23,24124.0,52.7731,52.9044,52.7075,52.7263,24124.0
2022-07-18 13:00:00,56.23,56.3,56.16,56.19,12752.0,52.7263,52.7919,52.6606,52.6887,12752.0
2022-07-18 13:30:00,56.17,56.27,56.07,56.09,12730.0,52.67,52.7638,52.5762,52.595,12730.0
2022-07-18 14:00:00,56.09,56.18,55.97,56.01,20794.0,52.595,52.6794,52.4825,52.52,20794.0
2022-07-18 14:30:00,56.0,56.1,55.85,55.89,14246.0,52.5106,52.6044,52.3699,52.4074,14246.0
2022-07-18 15:00:00,55.88,55.97,55.77,55.77,15777.0,52.3981,52.4825,52.2949,52.2949,15777.0
2022-07-18 15:30:00,55.78,55.92,55.52,55.82,126734.0,52.3043,52.4356,52.0605,52.3418,126734.0
2022-07-19 09:30:00,56.57,57.03,56.57,57.03,17396.0,53.0451,53.4764,53.0451,53.4764,17396.0
2022-07-19 10:00:00,56.96,57.45,56.96,57.45,8899.0,53.4108,53.8702,53.4108,53.8702,8899.0
2022-07-19 10:30:00,57.45,57.47,57.16,57.3,13264.0,53.8702,53.889,53.5983,53.7296,13264.0
2022-07-19 11:00:00,57.3,57.41,57.27,57.36,13861.0,53.7296,53.8327,53.7014,53.7858,13861.0
2022-07-19 11:30:00,57.39,57.49,57.3,57.39,14330.0,53.814,53.9077,53.7296,53.814,14330.0
2022-07-19 12:00:00,57.38,57.6,57.3,57.56,27472.0,53.8046,54.0109,53.7296,53.9734,27472.0
2022-07-19 12:30:00,57.59,57.79,57.58,57.79,24168.0,54.0015,54.189,53.9921,54.189,24168.0
2022-07-19 13:00:00,57.79,57.83,57.69,57.77,16052.0,54.189,54.2266,54.0953,54.1703,16052.0
2022-07-19 13:30:00,57.78,57.8,57.58,57.71,15091.0,54.1797,54.1984,53.9921,54.114,15091.0
2022-07-19 14:00:00,57.69,57.84,57.64,57.68,20413.0,54.0953,54.2359,54.0484,54.0859,20413.0
2022-07-19 14:30:00,57.7,57.83,57.65,57.8,18979.0,54.1047,54.2266,54.0578,54.1984,18979.0
2022-07-19 15:00:00,57.8,57.89,57.73,57.77,22164.0,54.1984,54.2828,54.1328,54.1703,22164.0
2022-07-19 15:30:00,57.76,57.82,57.65,57.71,101626.0,54.1609,54.2172,54.0578,54.114,101626.0
2022-07-20 09:30:00,57.11,57.62,57.11,57.22,33158.0,53.5514,54.0296,53.5514,53.6546,33158.0
2022-07-20 10:00:00,57.31,57.64,57.24,57.61,22638.0,53.739,54.0484,53.6733,54.0203,22638.0
2022-07-20 10:30:00,57.55,57.96,57.54,57.86,21663.0,53.964,54.3485,53.9546,54.2547,21663.0
2022-07-20 11:00:00,57.82,57.85,57.43,57.51,14581.0,54.2172,54.2453,53.8515,53.9265,14581.0
2022-07-20 11:30:00,57.51,57.63,57.38,57.54,49972.0,53.9265,54.039,53.8046,53.9546,49972.0
2022-07-20 12:00:00,57.54,57.77,57.47,57.62,15158.0,53.9546,54.1703,53.889,54.0296,15158.0
2022-07-20 12:30:00,57.67,57.72,57.44,57.53,22247.0,54.0765,54.1234,53.8609,53.9452,22247.0
2022-07-20 13:00:00,57.5,57.5,57.31,57.48,18174.0,53.9171,53.9171,53.739,53.8984,18174.0
2022-07-20 13:30:00,57.45,57.57,57.21,57.21,10120.0,53.8702,53.9828,53.6452,53.6452,10120.0
2022-07-20 14:00:00,57.28,57.68,57.28,57.65,18197.0,53.7108,54.0859,53.7108,54.0578,18197.0
2022-07-20 14:30:00,57.63,57.69,57.53,57.67,28034.0,54.039,54.0953,53.9452,54.0765,28034.0
2022-07-20 15:00:00,57.69,57.9,57.69,57.85,58590.0,54.0953,54.2922,54.0953,54.2453,58590.0
2022-07-20 15:30:00,57.85,57.88,57.62,57.65,122169.0,54.2453,54.2734,54.0296,54.0578,122169.0
2022-07-21 09:30:00,57.73,58.22,57.46,58.16,21924.0,54.1328,54.5923,53.8796,54.536,21924.0
2022-07-21 10:00:00,58.12,58.28,57.98,58.12,17300.0,54.4985,54.6485,54.3672,54.4985,17300.0
2022-07-21 10:30:00,58.13,58.31,58.08,58.31,11744.0,54.5079,54.6766,54.461,54.6766,11744.0
2022-07-21 11:00:00,58.32,58.42,58.19,58.36,35635.0,54.686,54.7798,54.5641,54.7235,35635.0
2022-07-21 11:30:00,58.4,58.54,58.4,58.52,7270.0,54.761,54.8923,54.761,54.8736,7270.0
2022-07-21 12:00:00,58.53,58.81,58.53,58.79,8081.0,54.8829,55.1455,54.8829,55.1267,8081.0
2022-07-21 12:30:00,58.83,58.93,58.66,58.86,18768.0,55.1642,55.258,55.0048,55.1924,18768.0
2022-07-21 13:00:00,58.86,58.97,58.82,58.88,18454.0,55.1924,55.2955,55.1549,55.2111,18454.0
2022-07-21 13:30:00,58.84,58.99,58.73,58.93,28655.0,55.1736,55.3143,55.0705,55.258,28655.0
2022-07-21 14:00:00,58.96,59.02,58.91,58.98,18813.0,55.2861,55.3424,55.2393,55.3049,18813.0
2022-07-21 14:30:00,58.98,59.21,58.96,59.2,24258.0,55.3049,55.5206,55.2861,55.5112,24258.0
2022-07-21 15:00:00,59.11,59.18,59.08,59.15,18746.0,55.4268,55.4924,55.3987,55.4643,18746.0
2022-07-21 15:30:00,59.15,59.45,59.14,59.45,103888.0,55.4643,55.7456,55.4549,55.7456,103888.0
2022-07-22 09:30:00,59.51,59.94,59.23,59.39,21742.0,55.8019,56.2051,55.5393,55.6893,21742.0
2022-07-22 10:00:00,59.35,59.6,59.24,59.57,14403.0,55.6518,55.8863,55.5487,55.8581,14403.0
2022-07-22 10:30:00,59.61,59.75,59.49,59.72,17926.0,55.8956,56.0269,55.7831,55.9988,17926.0
2022-07-22 11:00:00,59.73,59.74,59.53,59.54,14781.0,56.0082,56.0175,55.8206,55.83,14781.0
2022-07-22 11:30:00,59.54,59.54,59.36,59.48,26383.0,55.83,55.83,55.6612,55.7737,26383.0
2022-07-22 12:00:00,59.48,59.49,59.2,59.29,22898.0,55.7737,55.7831,55.5112,55.5956,22898.0
2022-07-22 12:30:00,59.29,59.33,59.15,59.28,17690.0,55.5956,55.6331,55.4643,55.5862,17690.0
2022-07-22 13:00:00,59.32,59.39,59.11,59.19,16500.0,55.6237,55.6893,55.4268,55.5018,16500.0
2022-07-22 13:30:00,59.18,59.18,58.92,59.02,18202.0,55.4924,55.4924,55.2486,55.3424,18202.0
2022-07-22 14:00:00,59.01,59.01,58.74,58.86,15331.0,55.333,55.333,55.0798,55.1924,15331.0
2022-07-22 14:30:00,58.83,58.91,58.76,58.82,14249.0,55.1642,55.2393,55.0986,55.1549,14249.0
2022-07-22 15:00:00,58.8,58.93,58.78,58.93,13941.0,55.1361,55.258,55.1174,55.258,13941.0
2022-07-22 15:30:00,58.93,59.09,58.82,59.08,71034.0,55.258,55.408,55.1549,55.3987,71034.0
2022-07-25 09:30:00,59.22,59.22,58.44,59.05,21217.0,55.5299,55.5299,54.7985,55.3705,21217.0
2022-07-25 10:00:00,59.13,59.26,59.01,59.09,13443.0,55.4455,55.5674,55.333,55.408,13443.0
2022-07-25 10:30:00,59.11,59.16,58.97,59.04,14725.0,55.4268,55.4737,55.2955,55.3612,14725.0
2022-07-25 11:00:00,59.03,59.14,58.95,59.14,15723.0,55.3518,55.4549,55.2768,55.4549,15723.0
2022-07-25 11:30:00,59.13,59.36,59.1,59.24,10648.0,55.4455,55.6612,55.4174,55.5487,10648.0
2022-07-25 12:00:00,59.23,59.23,58.89,58.95,11507.0,55.5393,55.5393,55.2205,55.2768,11507.0
2022-07-25 12:30:00,58.98,59.12,58.98,59.01,9865.0,55.3049,55.4362,55.3049,55.333,9865.0
2022-07-25 13:00:00,59.04,59.14,58.97,58.98,12596.0,55.3612,55.4549,55.2955,55.3049,12596.0
2022-07-25 13:30:00,58.96,58.99,58.83,58.87,15887.0,55.2861,55.3143,55.1642,55.2017,15887.0
2022-07-25 14:00:00,58.87,58.9,58.77,58.84,16234.0,55.2017,55.2299,55.108,55.1736,16234.0
2022-07-25 14:30:00,58.82,58.89,58.74,58.75,14049.0,55.1549,55.2205,55.0798,55.0892,14049.0
2022-07-25 15:00:00,58.73,58.81,58.65,58.72,24043.0,55.0705,55.1455,54.9955,55.0611,24043.0
2022-07-25 15:30:00,58.7,59.02,58.7,58.98,79367.0,55.0423,55.3424,55.0423,55.3049,79367.0
2022-07-26 09:30:00,58.9,58.94,58.27,58.41,27371.0,55.2299,55.2674,54.6391,54.7704,27371.0
2022-07-26 10:00:00,58.69,58.71,58.23,58.48,20087.0,55.033,55.0517,54.6016,54.8361,20087.0
2022-07-26 10:30:00,58.51,58.97,58.44,58.97,24258.0,54.8642,55.2955,54.7985,55.2955,24258.0
2022-07-26 11:00:00,58.98,59.16,58.89,59.04,13134.0,55.3049,55.4737,55.2205,55.3612,13134.0
2022-07-26 11:30:00,59.03,59.19,58.79,58.79,30985.0,55.3518,55.5018,55.1267,55.1267,30985.0
2022-07-26 12:00:00,58.77,59.05,58.72,58.94,22165.0,55.108,55.3705,55.0611,55.2674,22165.0
2022-07-26 12:30:00,58.94,58.98,58.84,58.9,12830.0,55.2674,55.3049,55.1736,55.2299,12830.0
2022-07-26 13:00:00,58.91,59.03,58.85,58.95,8916.0,55.2393,55.3518,55.183,55.2768,8916.0
2022-07-26 13:30:00,58.95,59.0,58.84,58.94,15236.0,55.2768,55.3236,55.1736,55.2674,15236.0
2022-07-26 14:00:00,58.94,59.01,58.8,58.8,7992.0,55.2674,55.333,55.1361,55.1361,7992.0
2022-07-26 14:30:00,58.81,58.93,58.77,58.9,9106.0,55.1455,55.258,55.108,55.2299,9106.0
2022-07-26 15:00:00,58.89,59.07,58.78,59.07,21340.0,55.2205,55.3893,55.1174,55.3893,21340.0
2022-07-26 15:30:00,59.07,59.31,59.06,59.24,90252.0,55.3893,55.6143,55.3799,55.5487,90252.0
2022-07-27 09:30:00,59.24,59.49,59.1,59.18,12556.0,55.5487,55.7831,55.4174,55.4924,12556.0
2022-07-27 10:00:00,59.13,59.6,59.1,59.56,21979.0,55.4455,55.8863,55.4174,55.8488,21979.0
2022-07-27 10:30:00,59.6,59.71,59.4,59.48,13395.0,55.8863,55.9894,55.6987,55.7737,13395.0
2022-07-27 11:00:00,59.51,59.61,59.44,59.6,12007.0,55.8019,55.8956,55.7362,55.8863,12007.0
2022-07-27 11:30:00,59.58,59.66,59.4,59.49,25922.0,55.8675,55.9425,55.6987,55.7831,25922.0
2022-07-27 12:00:00,59.48,59.56,59.38,59.53,25739.0,55.7737,55.8488,55.68,55.8206,25739.0
2022-07-27 12:30:00,59.54,59.59,59.47,59.5,19107.0,55.83,55.8769,55.7644,55.7925,19107.0
2022-07-27 13:00:00,59.51,59.71,59.49,59.65,19952.0,55.8019,55.9894,55.7831,55.9331,19952.0
2022-07-27 13:30:00,59.66,59.7,59.55,59.62,37765.0,55.9425,55.98,55.8394,55.905,37765.0
2022-07-27 14:00:00,59.63,59.68,59.42,59.51,20440.0,55.9144,55.9613,55.7175,55.8019,20440.0
2022-07-27 14:30:00,59.51,60.11,59.37,59.95,34919.0,55.8019,56.3645,55.6706,56.2145,34919.0
2022-07-27 15:00:00,60.0,60.49,59.94,60.49,19564.0,56.2613,56.7208,56.2051,56.7208,19564.0
2022-07-27 15:30:00,60.48,60.57,60.35,60.35,87466.0,56.7114,56.7958,56.5895,56.5895,87466.0
2022-07-28 09:30:00,60.6,60.94,59.94,60.59,25118.0,56.824,57.1428,56.2051,56.8146,25118.0
2022-07-28 10:00:00,60.58,60.67,60.21,60.31,22984.0,56.8052,56.8896,56.4583,56.552,22984.0
2022-07-28 10:30:00,60.29,60.5,60.17,60.5,17712.0,56.5333,56.7302,56.4207,56.7302,17712.0
2022-07-28 11:00:00,60.49,60.73,60.3,60.73,29455.0,56.7208,56.9459,56.5426,56.9459,29455.0
2022-07-28 11:30:00,60.72,60.88,60.62,60.7,17121.0,56.9365,57.0865,56.8427,56.9177,17121.0
2022-07-28 12:00:00,60.66,60.72,60.55,60.66,14820.0,56.8802,56.9365,56.7771,56.8802,14820.0
2022-07-28 12:30:00,60.66,60.66,60.48,60.58,11266.0,56.8802,56.8802,56.7114,56.8052,11266.0
2022-07-28 13:00:00,60.59,60.65,60.47,60.63,14676.0,56.8146,56.8708,56.7021,56.8521,14676.0
2022-07-28 13:30:00,60.64,60.88,60.59,60.87,15021.0,56.8615,57.0865,56.8146,57.0771,15021.0
2022-07-28 14:00:00,60.86,60.87,60.72,60.85,14614.0,57.0677,57.0771,56.9365,57.0584,14614.0
2022-07-28 14:30:00,60.86,60.91,60.76,60.82,15854.0,57.0677,57.1146,56.974,57.0302,15854.0
2022-07-28 15:00:00,60.81,60.91,60.78,60.89,21086.0,57.0209,57.1146,56.9927,57.0959,21086.0
2022-07-28 15:30:00,60.88,60.96,60.73,60.88,94368.0,57.0865,57.1615,56.9459,57.0865,94368.0
2022-07-29 09:30:00,60.97,61.0,60.8,60.85,10301.0,57.1709,57.199,57.0115,57.0584,10301.0
2022-07-29 10:00:00,60.91,61.18,60.9,61.1,12980.0,57.1146,57.3678,57.1053,57.2928,12980.0
2022-07-29 10:30:00,61.09,61.09,60.94,61.04,6344.0,57.2834,57.2834,57.1428,57.2365,6344.0
2022-07-29 11:00:00,61.08,61.12,60.94,60.98,6055.0,57.274,57.3115,57.1428,57.1803,6055.0
2022-07-29 11:30:00,60.98,61.07,60.9,60.91,6138.0,57.1803,57.2647,57.1053,57.1146,6138.0
2022-07-29 12:00:00,60.9,60.93,60.75,60.8,7534.0,57.1053,57.1334,56.9646,57.0115,7534.0
2022-07-29 12:30:00,60.79,60.9,60.79,60.86,5452.0,57.0021,57.1053,57.0021,57.0677,5452.0
2022-07-29 13:00:00,60.84,60.93,60.81,60.91,10429.0,57.049,57.1334,57.0209,57.1146,10429.0
2022-07-29 13:30:00,60.89,61.07,60.86,61.02,14422.0,57.0959,57.2647,57.0677,57.2178,14422.0
2022-07-29 14:00:00,61.03,61.07,60.96,61.03,9274.0,57.2272,57.2647,57.1615,57.2272,9274.0
2022-07-29 14:30:00,61.04,61.1,60.99,61.1,8469.0,57.2365,57.2928,57.1896,57.2928,8469.0
2022-07-29 15:00:00,61.13,61.16,61.04,61.15,12468.0,57.3209,57.3491,57.2365,57.3397,12468.0
2022-07-29 15:30:00,61.16,61.35,60.98,61.12,82422.0,57.3491,57.5272,57.1803,57.3115,82422.0
2022-08-01 09:30:00,61.05,61.58,60.69,61.54,39725.0,57.2459,57.7429,56.9083,57.7054,39725.0
2022-08-01 10:00:00,61.43,61.79,61.16,61.16,30163.0,57.6022,57.9398,57.3491,57.3491,30163.0
2022-08-01 10:30:00,61.19,61.84,61.07,61.82,35279.0,57.3772,57.9867,57.2647,57.9679,35279.0
2022-08-01 11:00:00,61.84,61.89,61.6,61.85,25825.0,57.9867,58.0336,57.7616,57.9961,25825.0
2022-08-01 11:30:00,61.85,61.85,61.61,61.76,20949.0,57.9961,57.9961,57.771,57.9117,20949.0
2022-08-01 12:00:00,61.78,61.9,61.73,61.9,17381.0,57.9304,58.0429,57.8835,58.0429,17381.0
2022-08-01 12:30:00,61.93,62.04,61.86,61.98,17131.0,58.0711,58.1742,58.0054,58.118,17131.0
2022-08-01 13:00:00,61.98,62.14,61.78,61.78,26120.0,58.118,58.268,57.9304,57.9304,26120.0
2022-08-01 13:30:00,61.8,61.81,61.64,61.81,18375.0,57.9492,57.9586,57.7991,57.9586,18375.0
2022-08-01 14:00:00,61.81,61.82,61.61,61.77,17621.0,57.9586,57.9679,57.771,57.921,17621.0
2022-08-01 14:30:00,61.79,61.91,61.7,61.87,22812.0,57.9398,58.0523,57.8554,58.0148,22812.0
2022-08-01 15:00:00,61.88,61.95,61.76,61.8,28279.0,58.0242,58.0898,57.9117,57.9492,28279.0
2022-08-01 15:30:00,61.79,61.84,61.55,61.57,127147.0,57.9398,57.9867,57.7148,57.7335,127147.0
2022-08-02 09:30:00,60.5,60.5,58.41,58.41,55469.0,56.7302,56.7302,54.7704,54.7704,55469.0
2022-08-02 10:00:00,58.41,58.58,57.48,57.71,83066.0,54.7704,54.9298,53.8984,54.114,83066.0
2022-08-02 10:30:00,57.73,58.51,57.47,57.55,75407.0,54.1328,54.8642,53.889,53.964,75407.0
2022-08-02 11:00:00,57.52,57.7,56.22,56.63,134343.0,53.9359,54.1047,52.7169,53.1013,134343.0
2022-08-02 11:30:00,56.6,57.0,56.56,56.94,83713.0,53.0732,53.4483,53.0357,53.392,83713.0
2022-08-02 12:00:00,56.92,57.15,56.75,57.04,109934.0,53.3733,53.5889,53.2138,53.4858,109934.0
2022-08-02 12:30:00,57.02,57.17,56.88,57.17,78669.0,53.467,53.6077,53.3357,53.6077,78669.0
2022-08-02 13:00:00,57.15,57.15,56.57,56.62,84020.0,53.5889,53.5889,53.0451,53.0919,84020.0
2022-08-02 13:30:00,56.61,56.67,56.33,56.53,60084.0,53.0826,53.1388,52.82,53.0076,60084.0
2022-08-02 14:00:00,56.54,56.67,56.35,56.63,66200.0,53.0169,53.1388,52.8388,53.1013,66200.0
2022-08-02 14:30:00,56.6,56.69,56.34,56.42,57114.0,53.0732,53.1576,52.8294,52.9044,57114.0
2022-08-02 15:00:00,56.43,56.49,56.12,56.3,81320.0,52.9138,52.97,52.6231,52.7919,81320.0
2022-08-02 15:30:00,56.29,56.5,56.13,56.17,239422.0,52.7825,52.9794,52.6325,52.67,239422.0
2022-08-03 09:30:00,56.73,56.91,55.65,55.81,133330.0,53.1951,53.3639,52.1824,52.3324,133330.0
2022-08-03 10:00:00,55.72,56.91,55.69,56.88,90296.0,52.248,53.3639,52.2199,53.3357,90296.0
2022-08-03 10:30:00,56.91,57.07,56.76,56.95,72086.0,53.3639,53.5139,53.2232,53.4014,72086.0
2022-08-03 11:00:00,56.96,57.09,56.81,56.85,70685.0,53.4108,53.5327,53.2701,53.3076,70685.0
2022-08-03 11:30:00,56.83,57.02,56.71,56.79,67544.0,53.2889,53.467,53.1763,53.2514,67544.0
2022-08-03 12:00:00,56.8,57.15,56.8,56.98,66536.0,53.2607,53.5889,53.2607,53.4295,66536.0
2022-08-03 12:30:00,57.0,57.28,56.99,57.17,36964.0,53.4483,53.7108,53.4389,53.6077,36964.0
2022-08-03 13:00:00,57.16,57.2,56.9,56.99,30727.0,53.5983,53.6358,53.3545,53.4389,30727.0
2022-08-03 13:30:00,57.01,57.02,56.67,56.67,53811.0,53.4576,53.467,53.1388,53.1388,53811.0
2022-08-03 14:00:00,56.72,57.04,56.61,56.85,50879.0,53.1857,53.4858,53.0826,53.3076,50879.0
2022-08-03 14:30:00,56.87,56.93,56.76,56.87,66510.0,53.3264,53.3826,53.2232,53.3264,66510.0
2022-08-03 15:00:00,56.86,56.89,56.54,56.67,74063.0,53.317,53.3451,53.0169,53.1388,74063.0
2022-08-03 15:30:00,56.69,56.72,56.39,56.43,315531.0,53.1576,53.1857,52.8763,52.9138,315531.0
2022-08-04 09:30:00,57.32,58.09,57.04,57.99,138729.0,53.7483,54.4704,53.4858,54.3766,138729.0
2022-08-04 10:00:00,57.98,58.26,57.56,57.6,61192.0,54.3672,54.6298,53.9734,54.0109,61192.0
2022-08-04 10:30:00,57.56,57.56,57.14,57.17,41548.0,53.9734,53.9734,53.5795,53.6077,41548.0
2022-08-04 11:00:00,57.17,57.27,56.97,56.97,111212.0,53.6077,53.7014,53.4201,53.4201,111212.0
2022-08-04 11:30:00,57.01,57.05,56.48,56.57,68692.0,53.4576,53.4952,52.9607,53.0451,68692.0
2022-08-04 12:00:00,56.55,56.56,56.25,56.45,29714.0,53.0263,53.0357,52.745,52.9325,29714.0
2022-08-04 12:30:00,56.41,56.54,56.28,56.5,42976.0,52.895,53.0169,52.7731,52.9794,42976.0
2022-08-04 13:00:00,56.5,56.53,56.34,56.5,36156.0,52.9794,53.0076,52.8294,52.9794,36156.0
2022-08-04 13:30:00,56.49,56.69,56.46,56.55,34338.0,52.97,53.1576,52.9419,53.0263,34338.0
2022-08-04 14:00:00,56.55,56.58,56.42,56.45,33879.0,53.0263,53.0544,52.9044,52.9325,33879.0
2022-08-04 14:30:00,56.44,56.45,56.25,56.26,35836.0,52.9232,52.9325,52.745,52.7544,35836.0
2022-08-04 15:00:00,56.26,56.38,56.19,56.3,44455.0,52.7544,52.8669,52.6887,52.7919,44455.0
2022-08-04 15:30:00,56.3,56.5,56.25,56.4,184846.0,52.7919,52.9794,52.745,52.8857,184846.0
2022-08-05 09:30:00,56.0,56.04,55.54,55.96,49928.0,52.5106,52.5481,52.0792,52.4731,49928.0
2022-08-05 10:00:00,55.91,56.15,55.75,55.98,76878.0,52.4262,52.6512,52.2762,52.4918,76878.0
2022-08-05 10:30:00,55.95,55.95,55.55,55.55,22766.0,52.4637,52.4637,52.0886,52.0886,22766.0
2022-08-05 11:00:00,55.56,55.57,55.18,55.18,42069.0,52.098,52.1074,51.7417,51.7417,42069.0
2022-08-05 11:30:00,55.15,55.22,54.92,55.04,23688.0,51.7135,51.7792,51.4979,51.6104,23688.0
2022-08-05 12:00:00,55.07,55.28,54.88,54.9,71189.0,51.6385,51.8354,51.4604,51.4791,71189.0
2022-08-05 12:30:00,54.92,55.12,54.85,55.06,32166.0,51.4979,51.6854,51.4322,51.6292,32166.0
2022-08-05 13:00:00,55.07,55.23,55.02,55.05,78807.0,51.6385,51.7886,51.5916,51.6198,78807.0
2022-08-05 13:30:00,55.05,55.23,54.92,55.02,59704.0,51.6198,51.7886,51.4979,51.5916,59704.0
2022-08-05 14:00:00,55.05,55.13,55.0,55.02,55142.0,51.6198,51.6948,51.5729,51.5916,55142.0
2022-08-05 14:30:00,55.01,55.1,54.97,54.99,41307.0,51.5823,51.6667,51.5448,51.5635,41307.0
2022-08-05 15:00:00,55.0,55.07,54.95,55.02,59915.0,51.5729,51.6385,51.526,51.5916,59915.0
2022-08-05 15:30:00,55.04,55.49,54.99,55.46,187549.0,51.6104,52.0324,51.5635,52.0042,187549.0
2022-08-08 09:30:00,56.33,57.18,55.94,56.83,53652.0,52.82,53.6171,52.4543,53.2889,53652.0
2022-08-08 10:00:00,56.88,57.09,56.83,57.09,28374.0,53.3357,53.5327,53.2889,53.5327,28374.0
2022-08-08 10:30:00,57.07,57.33,57.07,57.2,40054.0,53.5139,53.7577,53.5139,53.6358,40054.0
2022-08-08 11:00:00,57.2,57.48,57.2,57.36,31729.0,53.6358,53.8984,53.6358,53.7858,31729.0
2022-08-08 11:30:00,57.36,57.36,57.1,57.27,38256.0,53.7858,53.7858,53.542,53.7014,38256.0
2022-08-08 12:00:00,57.28,57.31,56.94,56.95,24240.0,53.7108,53.739,53.392,53.4014,24240.0
2022-08-08 12:30:00,56.95,57.05,56.91,57.04,14534.0,53.4014,53.4952,53.3639,53.4858,14534.0
2022-08-08 13:00:00,57.02,57.13,56.98,57.04,17446.0,53.467,53.5702,53.4295,53.4858,17446.0
2022-08-08 13:30:00,57.06,57.24,57.01,57.24,15630.0,53.5045,53.6733,53.4576,53.6733,15630.0
2022-08-08 14:00:00,57.21,57.35,57.14,57.19,35889.0,53.6452,53.7765,53.5795,53.6264,35889.0
2022-08-08 14:30:00,57.2,57.21,57.03,57.13,28696.0,53.6358,53.6452,53.4764,53.5702,28696.0
2022-08-08 15:00:00,57.13,57.21,57.02,57.21,45920.0,53.5702,53.6452,53.467,53.6452,45920.0
2022-08-08 15:30:00,57.2,57.33,57.03,57.13,214977.0,53.6358,53.7577,53.4764,53.5702,214977.0
2022-08-09 09:30:00,57.11,57.49,56.5,56.73,27364.0,53.5514,53.9077,52.9794,53.1951,27364.0
2022-08-09 10:00:00,56.73,56.83,56.46,56.78,25664.0,53.1951,53.2889,52.9419,53.242,25664.0
2022-08-09 10:30:00,56.75,56.92,56.37,56.42,18186.0,53.2138,53.3733,52.8575,52.9044,18186.0
2022-08-09 11:00:00,56.41,56.42,56.15,56.2,30091.0,52.895,52.9044,52.6512,52.6981,30091.0
2022-08-09 11:30:00,56.19,56.39,56.12,56.21,36670.0,52.6887,52.8763,52.6231,52.7075,36670.0
2022-08-09 12:00:00,56.2,56.22,56.06,56.15,43474.0,52.6981,52.7169,52.5668,52.6512,43474.0
2022-08-09 12:30:00,56.15,56.33,56.12,56.33,17914.0,52.6512,52.82,52.6231,52.82,17914.0
2022-08-09 13:00:00,56.32,56.39,56.29,56.34,31155.0,52.8106,52.8763,52.7825,52.8294,31155.0
2022-08-09 13:30:00,56.33,56.42,56.29,56.4,18319.0,52.82,52.9044,52.7825,52.8857,18319.0
2022-08-09 14:00:00,56.39,56.45,56.26,56.33,18137.0,52.8763,52.9325,52.7544,52.82,18137.0
2022-08-09 14:30:00,56.33,56.38,56.27,56.3,23797.0,52.82,52.8669,52.7638,52.7919,23797.0
2022-08-09 15:00:00,56.3,56.34,56.16,56.23,50012.0,52.7919,52.8294,52.6606,52.7263,50012.0
2022-08-09 15:30:00,56.25,56.46,56.15,56.42,111904.0,52.745,52.9419,52.6512,52.9044,111904.0
2022-08-10 09:30:00,57.24,57.69,57.05,57.6,48845.0,53.6733,54.0953,53.4952,54.0109,48845.0
2022-08-10 10:00:00,57.6,57.67,57.37,57.52,23719.0,54.0109,54.0765,53.7952,53.9359,23719.0
2022-08-10 10:30:00,57.52,57.61,57.28,57.54,89918.0,53.9359,54.0203,53.7108,53.9546,89918.0
2022-08-10 11:00:00,57.59,57.6,57.13,57.14,83581.0,54.0015,54.0109,53.5702,53.5795,83581.0
2022-08-10 11:30:00,57.16,57.45,56.99,57.37,38773.0,53.5983,53.8702,53.4389,53.7952,38773.0
2022-08-10 12:00:00,57.4,57.58,57.39,57.53,93174.0,53.8233,53.9921,53.814,53.9452,93174.0
2022-08-10 12:30:00,57.53,57.84,57.47,57.76,38778.0,53.9452,54.2359,53.889,54.1609,38778.0
2022-08-10 13:00:00,57.8,57.87,57.72,57.74,42800.0,54.1984,54.2641,54.1234,54.1422,42800.0
2022-08-10 13:30:00,57.76,58.02,57.75,57.86,25856.0,54.1609,54.4047,54.1515,54.2547,25856.0
2022-08-10 14:00:00,57.88,57.98,57.82,57.94,22577.0,54.2734,54.3672,54.2172,54.3297,22577.0
2022-08-10 14:30:00,57.98,57.98,57.64,57.66,24715.0,54.3672,54.3672,54.0484,54.0671,24715.0
2022-08-10 15:00:00,57.65,57.71,57.56,57.62,24783.0,54.0578,54.114,53.9734,54.0296,24783.0
2022-08-10 15:30:00,57.6,57.61,57.45,57.5,166298.0,54.0109,54.0203,53.8702,53.9171,166298.0
2022-08-11 09:30:00,57.98,58.51,57.75,58.18,35172.0,54.3672,54.8642,54.1515,54.5547,35172.0
2022-08-11 10:00:00,58.11,58.25,57.97,57.97,13382.0,54.4891,54.6204,54.3578,54.3578,13382.0
2022-08-11 10:30:00,57.96,58.14,57.92,57.98,24309.0,54.3485,54.5172,54.3109,54.3672,24309.0
2022-08-11 11:00:00,58.01,58.05,57.67,57.81,11644.0,54.3953,54.4328,54.0765,54.2078,11644.0
2022-08-11 11:30:00,57.81,57.89,57.55,57.68,25078.0,54.2078,54.2828,53.964,54.0859,25078.0
2022-08-11 12:00:00,57.64,57.85,57.45,57.76,24193.0,54.0484,54.2453,53.8702,54.1609,24193.0
2022-08-11 12:30:00,57.76,57.94,57.72,57.94,20412.0,54.1609,54.3297,54.1234,54.3297,20412.0
2022-08-11 13:00:00,57.94,58.04,57.88,58.0,19287.0,54.3297,54.4235,54.2734,54.386,19287.0
2022-08-11 13:30:00,58.0,58.05,57.94,58.0,21842.0,54.386,54.4328,54.3297,54.386,21842.0
2022-08-11 14:00:00,58.03,58.03,57.93,57.99,21984.0,54.4141,54.4141,54.3203,54.3766,21984.0
2022-08-11 14:30:00,58.01,58.02,57.77,57.84,22187.0,54.3953,54.4047,54.1703,54.2359,22187.0
2022-08-11 15:00:00,57.81,57.88,57.5,57.56,59111.0,54.2078,54.2734,53.9171,53.9734,59111.0
2022-08-11 15:30:00,57.55,57.62,57.32,57.4,122508.0,53.964,54.0296,53.7483,53.8233,122508.0
2022-08-12 09:30:00,57.67,58.46,57.67,57.98,41726.0,54.0765,54.8173,54.0765,54.3672,41726.0
2022-08-12 10:00:00,58.0,58.32,57.94,58.25,20565.0,54.386,54.686,54.3297,54.6204,20565.0
2022-08-12 10:30:00,58.27,58.34,58.1,58.23,22623.0,54.6391,54.7048,54.4797,54.6016,22623.0
2022-08-12 11:00:00,58.22,58.55,58.17,58.5,20665.0,54.5923,54.9017,54.5454,54.8548,20665.0
2022-08-12 11:30:00,58.49,58.64,58.32,58.39,35064.0,54.8454,54.9861,54.686,54.7517,35064.0
2022-08-12 12:00:00,58.39,58.48,58.3,58.45,22363.0,54.7517,54.8361,54.6673,54.8079,22363.0
2022-08-12 12:30:00,58.44,58.47,58.25,58.36,23624.0,54.7985,54.8267,54.6204,54.7235,23624.0
2022-08-12 13:00:00,58.37,58.44,58.33,58.38,17696.0,54.7329,54.7985,54.6954,54.7423,17696.0
2022-08-12 13:30:00,58.4,58.71,58.37,58.6,109429.0,54.761,55.0517,54.7329,54.9486,109429.0
2022-08-12 14:00:00,58.58,58.86,58.57,58.73,22798.0,54.9298,55.1924,54.9204,55.0705,22798.0
2022-08-12 14:30:00,58.75,58.79,58.7,58.72,17097.0,55.0892,55.1267,55.0423,55.0611,17097.0
2022-08-12 15:00:00,58.75,58.82,58.6,58.67,26680.0,55.0892,55.1549,54.9486,55.0142,26680.0
2022-08-12 15:30:00,58.67,58.69,58.56,58.66,122555.0,55.0142,55.033,54.9111,55.0048,122555.0
2022-08-15 09:30:00,58.29,58.85,58.01,58.82,33988.0,54.6579,55.183,54.3953,55.1549,33988.0
2022-08-15 10:00:00,58.79,58.91,58.52,58.6,28717.0,55.1267,55.2393,54.8736,54.9486,28717.0
2022-08-15 10:30:00,58.58,58.64,58.48,58.49,14729.0,54.9298,54.9861,54.8361,54.8454,14729.0
2022-08-15 11:00:00,58.49,58.7,58.49,58.66,28168.0,54.8454,55.0423,54.8454,55.0048,28168.0
2022-08-15 11:30:00,58.67,58.92,58.64,58.87,33492.0,55.0142,55.2486,54.9861,55.2017,33492.0
2022-08-15 12:00:00,58.85,59.17,58.85,59.12,33856.0,55.183,55.4831,55.183,55.4362,33856.0
2022-08-15 12:30:00,59.12,59.21,59.05,59.08,15233.0,55.4362,55.5206,55.3705,55.3987,15233.0
2022-08-15 13:00:00,59.08,59.11,59.03,59.03,12775.0,55.3987,55.4268,55.3518,55.3518,12775.0
2022-08-15 13:30:00,59.02,59.02,58.82,58.83,13627.0,55.3424,55.3424,55.1549,55.1642,13627.0
2022-08-15 14:00:00,58.77,58.87,58.74,58.85,11560.0,55.108,55.2017,55.0798,55.183,11560.0
2022-08-15 14:30:00,58.86,59.02,58.82,59.02,14452.0,55.1924,55.3424,55.1549,55.3424,14452.0
2022-08-15 15:00:00,59.02,59.11,58.78,59.08,75058.0,55.3424,55.4268,55.1174,55.3987,75058.0
2022-08-15 15:30:00,59.09,59.11,58.87,58.93,88034.0,55.408,55.4268,55.2017,55.258,88034.0
2022-08-16 09:30:00,58.68,59.12,58.46,58.9,18808.0,55.0236,55.4362,54.8173,55.2299,18808.0
2022-08-16 10:00:00,58.89,58.89,58.48,58.61,22305.0,55.2205,55.2205,54.8361,54.9579,22305.0
2022-08-16 10:30:00,58.66,58.78,58.53,58.78,15546.0,55.0048,55.1174,54.8829,55.1174,15546.0
2022-08-16 11:00:00,58.77,59.03,58.76,59.0,28611.0,55.108,55.3518,55.0986,55.3236,28611.0
2022-08-16 11:30:00,59.0,59.33,58.99,59.32,20889.0,55.3236,55.6331,55.3143,55.6237,20889.0
2022-08-16 12:00:00,59.32,59.39,59.22,59.23,11359.0,55.6237,55.6893,55.5299,55.5393,11359.0
2022-08-16 12:30:00,59.26,59.32,59.18,59.27,9037.0,55.5674,55.6237,55.4924,55.5768,9037.0
2022-08-16 13:00:00,59.24,59.29,59.12,59.19,12860.0,55.5487,55.5956,55.4362,55.5018,12860.0
2022-08-16 13:30:00,59.19,59.4,59.19,59.37,12946.0,55.5018,55.6987,55.5018,55.6706,12946.0
2022-08-16 14:00:00,59.36,59.66,59.35,59.62,34590.0,55.6612,55.9425,55.6518,55.905,34590.0
2022-08-16 14:30:00,59.63,59.63,59.18,59.26,12834.0,55.9144,55.9144,55.4924,55.5674,12834.0
2022-08-16 15:00:00,59.22,59.22,59.07,59.17,23885.0,55.5299,55.5299,55.3893,55.4831,23885.0
2022-08-16 15:30:00,59.16,59.52,59.16,59.27,129178.0,55.4737,55.8112,55.4737,55.5768,129178.0
2022-08-17 09:30:00,58.72,58.82,58.38,58.45,13627.0,55.0611,55.1549,54.7423,54.8079,13627.0
2022-08-17 10:00:00,58.39,58.54,58.3,58.54,8936.0,54.7517,54.8923,54.6673,54.8923,8936.0
2022-08-17 10:30:00,58.53,58.57,58.34,58.4,17478.0,54.8829,54.9204,54.7048,54.761,17478.0
2022-08-17 11:00:00,58.36,58.44,58.28,58.36,21474.0,54.7235,54.7985,54.6485,54.7235,21474.0
2022-08-17 11:30:00,58.38,58.41,58.19,58.22,16223.0,54.7423,54.7704,54.5641,54.5923,16223.0
2022-08-17 12:00:00,58.23,58.28,57.96,58.06,17082.0,54.6016,54.6485,54.3485,54.4422,17082.0
2022-08-17 12:30:00,58.05,58.11,57.92,57.96,10681.0,54.4328,54.4891,54.3109,54.3485,10681.0
2022-08-17 13:00:00,57.98,58.08,57.87,58.08,16523.0,54.3672,54.461,54.2641,54.461,16523.0
2022-08-17 13:30:00,58.07,58.25,58.02,58.22,17308.0,54.4516,54.6204,54.4047,54.5923,17308.0
2022-08-17 14:00:00,58.22,58.5,58.17,58.38,21154.0,54.5923,54.8548,54.5454,54.7423,21154.0
2022-08-17 14:30:00,58.39,58.44,58.23,58.3,18853.0,54.7517,54.7985,54.6016,54.6673,18853.0
2022-08-17 15:00:00,58.3,58.52,58.28,58.4,24234.0,54.6673,54.8736,54.6485,54.761,24234.0
2022-08-17 15:30:00,58.39,58.5,58.29,58.35,86143.0,54.7517,54.8548,54.6579,54.7142,86143.0
2022-08-18 09:30:00,58.36,58.36,57.94,58.04,17301.0,54.7235,54.7235,54.3297,54.4235,17301.0
2022-08-18 10:00:00,57.96,58.26,57.83,58.15,14902.0,54.3485,54.6298,54.2266,54.5266,14902.0
2022-08-18 10:30:00,58.2,58.57,58.2,58.36,25960.0,54.5735,54.9204,54.5735,54.7235,25960.0
2022-08-18 11:00:00,58.37,58.52,58.14,58.52,33871.0,54.7329,54.8736,54.5172,54.8736,33871.0
2022-08-18 11:30:00,58.54,58.59,58.49,58.5,9111.0,54.8923,54.9392,54.8454,54.8548,9111.0
2022-08-18 12:00:00,58.52,58.61,58.42,58.46,11968.0,54.8736,54.9579,54.7798,54.8173,11968.0
2022-08-18 12:30:00,58.42,58.46,58.35,58.38,12511.0,54.7798,54.8173,54.7142,54.7423,12511.0
2022-08-18 13:00:00,58.4,58.6,58.4,58.59,8330.0,54.761,54.9486,54.761,54.9392,8330.0
2022-08-18 13:30:00,58.63,58.66,58.53,58.58,15355.0,54.9767,55.0048,54.8829,54.9298,15355.0
2022-08-18 14:00:00,58.61,58.68,58.59,58.65,7651.0,54.9579,55.0236,54.9392,54.9955,7651.0
2022-08-18 14:30:00,58.65,58.72,58.59,58.69,11246.0,54.9955,55.0611,54.9392,55.033,11246.0
2022-08-18 15:00:00,58.68,58.77,58.68,58.75,11807.0,55.0236,55.108,55.0236,55.0892,11807.0
2022-08-18 15:30:00,58.74,58.81,58.5,58.6,70533.0,55.0798,55.1455,54.8548,54.9486,70533.0
2022-08-19 09:30:00,58.41,58.41,57.57,57.71,38451.0,54.7704,54.7704,53.9828,54.114,38451.0
2022-08-19 10:00:00,57.75,57.8,57.44,57.64,16207.0,54.1515,54.1984,53.8609,54.0484,16207.0
2022-08-19 10:30:00,57.66,57.76,57.52,57.58,16783.0,54.0671,54.1609,53.9359,53.9921,16783.0
2022-08-19 11:00:00,57.55,57.61,57.31,57.37,32975.0,53.964,54.0203,53.739,53.7952,32975.0
2022-08-19 11:30:00,57.37,57.56,57.27,57.56,34518.0,53.7952,53.9734,53.7014,53.9734,34518.0
2022-08-19 12:00:00,57.55,57.59,57.45,57.58,28325.0,53.964,54.0015,53.8702,53.9921,28325.0
2022-08-19 12:30:00,57.59,57.66,57.53,57.55,19985.0,54.0015,54.0671,53.9452,53.964,19985.0
2022-08-19 13:00:00,57.54,57.64,57.39,57.42,18746.0,53.9546,54.0484,53.814,53.8421,18746.0
2022-08-19 13:30:00,57.41,57.44,57.28,57.44,23928.0,53.8327,53.8609,53.7108,53.8609,23928.0
2022-08-19 14:00:00,57.41,57.45,57.3,57.39,23917.0,53.8327,53.8702,53.7296,53.814,23917.0
2022-08-19 14:30:00,57.38,57.43,57.29,57.33,18267.0,53.8046,53.8515,53.7202,53.7577,18267.0
2022-08-19 15:00:00,57.37,57.53,57.29,57.52,19327.0,53.7952,53.9452,53.7202,53.9359,19327.0
2022-08-19 15:30:00,57.51,57.57,57.31,57.43,94433.0,53.9265,53.9828,53.739,53.8515,94433.0
2022-08-22 09:30:00,56.59,56.76,56.28,56.35,50523.0,53.0638,53.2232,52.7731,52.8388,50523.0
2022-08-22 10:00:00,56.41,56.65,56.29,56.36,40236.0,52.895,53.1201,52.7825,52.8481,40236.0
2022-08-22 10:30:00,56.35,56.59,56.35,56.41,30438.0,52.8388,53.0638,52.8388,52.895,30438.0
2022-08-22 11:00:00,56.42,56.7,56.41,56.6,26639.0,52.9044,53.167,52.895,53.0732,26639.0
2022-08-22 11:30:00,56.6,56.63,56.44,56.54,24911.0,53.0732,53.1013,52.9232,53.0169,24911.0
2022-08-22 12:00:00,56.56,56.62,56.47,56.48,32557.0,53.0357,53.0919,52.9513,52.9607,32557.0
2022-08-22 12:30:00,56.46,56.48,56.31,56.34,22165.0,52.9419,52.9607,52.8013,52.8294,22165.0
2022-08-22 13:00:00,56.34,56.35,56.27,56.28,23624.0,52.8294,52.8388,52.7638,52.7731,23624.0
2022-08-22 13:30:00,56.28,56.35,56.18,56.27,26156.0,52.7731,52.8388,52.6794,52.7638,26156.0
2022-08-22 14:00:00,56.26,56.27,56.15,56.22,20082.0,52.7544,52.7638,52.6512,52.7169,20082.0
2022-08-22 14:30:00,56.2,56.24,56.17,56.2,25867.0,52.6981,52.7356,52.67,52.6981,25867.0
2022-08-22 15:00:00,56.2,56.42,56.19,56.28,35929.0,52.6981,52.9044,52.6887,52.7731,35929.0
2022-08-22 15:30:00,56.28,56.34,56.15,56.27,101527.0,52.7731,52.8294,52.6512,52.7638,101527.0
2022-08-23 09:30:00,56.18,56.34,56.08,56.34,14624.0,52.6794,52.8294,52.5856,52.8294,14624.0
2022-08-23 10:00:00,56.28,56.29,55.96,55.98,43101.0,52.7731,52.7825,52.4731,52.4918,43101.0
2022-08-23 10:30:00,55.98,56.06,55.87,55.89,38296.0,52.4918,52.5668,52.3887,52.4074,38296.0
2022-08-23 11:00:00,55.87,55.88,55.71,55.71,20250.0,52.3887,52.3981,52.2387,52.2387,20250.0
2022-08-23 11:30:00,55.71,55.86,55.71,55.86,14037.0,52.2387,52.3793,52.2387,52.3793,14037.0
2022-08-23 12:00:00,55.86,55.99,55.86,55.93,39075.0,52.3793,52.5012,52.3793,52.4449,39075.0
2022-08-23 12:30:00,55.93,56.06,55.91,56.0,40134.0,52.4449,52.5668,52.4262,52.5106,40134.0
2022-08-23 13:00:00,56.0,56.08,55.93,56.08,12458.0,52.5106,52.5856,52.4449,52.5856,12458.0
2022-08-23 13:30:00,56.1,56.12,55.9,55.98,25855.0,52.6044,52.6231,52.4168,52.4918,25855.0
2022-08-23 14:00:00,55.94,56.04,55.92,55.99,16125.0,52.4543,52.5481,52.4356,52.5012,16125.0
2022-08-23 14:30:00,56.0,56.08,55.96,56.07,23899.0,52.5106,52.5856,52.4731,52.5762,23899.0
2022-08-23 15:00:00,56.08,56.2,56.02,56.17,29615.0,52.5856,52.6981,52.5293,52.67,29615.0
2022-08-23 15:30:00,56.19,56.3,56.18,56.26,82690.0,52.6887,52.7919,52.6794,52.7544,82690.0
2022-08-24 09:30:00,56.24,56.53,56.04,56.34,14890.0,52.7356,53.0076,52.5481,52.8294,14890.0
2022-08-24 10:00:00,56.35,56.54,56.24,56.51,14500.0,52.8388,53.0169,52.7356,52.9888,14500.0
2022-08-24 10:30:00,56.49,56.77,56.46,56.7,25270.0,52.97,53.2326,52.9419,53.167,25270.0
2022-08-24 11:00:00,56.71,56.98,56.69,56.95,20265.0,53.1763,53.4295,53.1576,53.4014,20265.0
2022-08-24 11:30:00,56.96,57.04,56.71,56.85,56491.0,53.4108,53.4858,53.1763,53.3076,56491.0
2022-08-24 12:00:00,56.84,56.96,56.83,56.86,10717.0,53.2982,53.4108,53.2889,53.317,10717.0
2022-08-24 12:30:00,56.85,56.87,56.5,56.55,26728.0,53.3076,53.3264,52.9794,53.0263,26728.0
2022-08-24 13:00:00,56.56,56.71,56.52,56.55,13212.0,53.0357,53.1763,52.9982,53.0263,13212.0
2022-08-24 13:30:00,56.54,56.59,56.34,56.38,16134.0,53.0169,53.0638,52.8294,52.8669,16134.0
2022-08-24 14:00:00,56.37,56.47,56.3,56.44,16324.0,52.8575,52.9513,52.7919,52.9232,16324.0
2022-08-24 14:30:00,56.44,56.57,56.4,56.55,24684.0,52.9232,53.0451,52.8857,53.0263,24684.0
2022-08-24 15:00:00,56.55,56.7,56.53,56.65,31734.0,53.0263,53.167,53.0076,53.1201,31734.0
2022-08-24 15:30:00,56.65,56.79,56.57,56.72,155650.0,53.1201,53.2514,53.0451,53.1857,155650.0
2022-08-25 09:30:00,57.1,57.38,56.88,56.98,13949.0,53.542,53.8046,53.3357,53.4295,13949.0
2022-08-25 10:00:00,56.98,57.23,56.87,57.17,17781.0,53.4295,53.6639,53.3264,53.6077,17781.0
2022-08-25 10:30:00,57.16,57.76,57.15,57.74,41829.0,53.5983,54.1609,53.5889,54.1422,41829.0
2022-08-25 11:00:00,57.73,57.86,57.59,57.72,52827.0,54.1328,54.2547,54.0015,54.1234,52827.0
2022-08-25 11:30:00,57.71,57.72,57.4,57.48,41695.0,54.114,54.1234,53.8233,53.8984,41695.0
2022-08-25 12:00:00,57.51,57.51,57.22,57.33,21448.0,53.9265,53.9265,53.6546,53.7577,21448.0
2022-08-25 12:30:00,57.33,57.34,57.22,57.23,16786.0,53.7577,53.7671,53.6546,53.6639,16786.0
2022-08-25 13:00:00,57.21,57.51,57.21,57.5,23273.0,53.6452,53.9265,53.6452,53.9171,23273.0
2022-08-25 13:30:00,57.5,57.6,57.42,57.53,27343.0,53.9171,54.0109,53.8421,53.9452,27343.0
2022-08-25 14:00:00,57.56,57.6,57.51,57.52,36067.0,53.9734,54.0109,53.9265,53.9359,36067.0
2022-08-25 14:30:00,57.51,57.53,57.41,57.48,25992.0,53.9265,53.9452,53.8327,53.8984,25992.0
2022-08-25 15:00:00,57.48,57.58,57.41,57.57,32275.0,53.8984,53.9921,53.8327,53.9828,32275.0
2022-08-25 15:30:00,57.57,57.74,57.52,57.73,117712.0,53.9828,54.1422,53.9359,54.1328,117712.0
2022-08-26 09:30:00,57.25,57.49,56.43,56.74,43628.0,53.6827,53.9077,52.9138,53.2045,43628.0
2022-08-26 10:00:00,56.63,56.9,56.13,56.25,62677.0,53.1013,53.3545,52.6325,52.745,62677.0
2022-08-26 10:30:00,56.21,56.21,55.63,55.67,49284.0,52.7075,52.7075,52.1636,52.2011,49284.0
2022-08-26 11:00:00,55.65,55.65,55.39,55.56,35302.0,52.1824,52.1824,51.9386,52.098,35302.0
2022-08-26 11:30:00,55.56,55.58,55.42,55.51,18523.0,52.098,52.1168,51.9667,52.0511,18523.0
2022-08-26 12:00:00,55.46,55.5,55.36,55.36,34729.0,52.0042,52.0417,51.9105,51.9105,34729.0
2022-08-26 12:30:00,55.37,55.39,55.2,55.28,24028.0,51.9198,51.9386,51.7604,51.8354,24028.0
2022-08-26 13:00:00,55.24,55.3,55.11,55.24,44919.0,51.7979,51.8542,51.676,51.7979,44919.0
2022-08-26 13:30:00,55.23,55.24,55.06,55.07,19049.0,51.7886,51.7979,51.6292,51.6385,19049.0
2022-08-26 14:00:00,55.09,55.13,54.95,55.04,21321.0,51.6573,51.6948,51.526,51.6104,21321.0
2022-08-26 14:30:00,55.01,55.04,54.74,54.78,34179.0,51.5823,51.6104,51.3291,51.3666,34179.0
2022-08-26 15:00:00,54.77,54.78,54.59,54.67,40107.0,51.3572,51.3666,51.1884,51.2635,40107.0
2022-08-26 15:30:00,54.66,54.66,54.3,54.4,191971.0,51.2541,51.2541,50.9165,51.0103,191971.0
2022-08-29 09:30:00,53.97,54.07,53.42,53.73,38057.0,50.6071,50.7008,50.0913,50.382,38057.0
2022-08-29 10:00:00,53.7,53.9,53.68,53.77,32388.0,50.3539,50.5414,50.3351,50.4195,32388.0
2022-08-29 10:30:00,53.73,53.76,53.35,53.51,41857.0,50.382,50.4102,50.0257,50.1757,41857.0
2022-08-29 11:00:00,53.53,53.78,53.45,53.67,15660.0,50.1945,50.4289,50.1195,50.3258,15660.0
2022-08-29 11:30:00,53.68,53.82,53.57,53.78,32499.0,50.3351,50.4664,50.232,50.4289,32499.0
2022-08-29 12:00:00,53.79,54.01,53.79,53.92,22556.0,50.4383,50.6446,50.4383,50.5602,22556.0
2022-08-29 12:30:00,53.92,54.17,53.91,54.15,26897.0,50.5602,50.7946,50.5508,50.7759,26897.0
2022-08-29 13:00:00,54.14,54.36,54.11,54.13,29294.0,50.7665,50.9728,50.7383,50.7571,29294.0
2022-08-29 13:30:00,54.13,54.4,54.13,54.36,25091.0,50.7571,51.0103,50.7571,50.9728,25091.0
2022-08-29 14:00:00,54.36,54.36,54.15,54.17,21966.0,50.9728,50.9728,50.7759,50.7946,21966.0
2022-08-29 14:30:00,54.19,54.69,54.19,54.69,242082.0,50.8134,51.2822,50.8134,51.2822,242082.0
2022-08-29 15:00:00,54.69,54.93,54.68,54.86,519935.0,51.2822,51.5073,51.2728,51.4416,519935.0
2022-08-29 15:30:00,54.86,54.9,54.4,54.47,146823.0,51.4416,51.4791,51.0103,51.0759,146823.0
2022-08-30 09:30:00,55.0,55.26,54.38,54.67,93258.0,51.5729,51.8167,50.9915,51.2635,93258.0
2022-08-30 10:00:00,54.69,54.79,54.4,54.51,85845.0,51.2822,51.376,51.0103,51.1134,85845.0
2022-08-30 10:30:00,54.51,54.52,53.68,53.96,76433.0,51.1134,51.1228,50.3351,50.5977,76433.0
2022-08-30 11:00:00,53.98,54.26,53.95,54.07,110288.0,50.6164,50.879,50.5883,50.7008,110288.0
2022-08-30 11:30:00,54.1,54.23,54.03,54.13,66508.0,50.729,50.8509,50.6633,50.7571,66508.0
2022-08-30 12:00:00,54.13,54.45,54.08,54.36,32338.0,50.7571,51.0572,50.7102,50.9728,32338.0
2022-08-30 12:30:00,54.39,54.39,54.14,54.22,50406.0,51.0009,51.0009,50.7665,50.8415,50406.0
2022-08-30 13:00:00,54.21,54.36,54.2,54.35,44662.0,50.8321,50.9728,50.8227,50.9634,44662.0
2022-08-30 13:30:00,54.34,54.45,54.21,54.35,35334.0,50.954,51.0572,50.8321,50.9634,35334.0
2022-08-30 14:00:00,54.37,54.67,54.33,54.58,114565.0,50.9821,51.2635,50.9446,51.1791,114565.0
2022-08-30 14:30:00,54.58,54.75,54.56,54.67,26192.0,51.1791,51.3385,51.1603,51.2635,26192.0
2022-08-30 15:00:00,54.66,54.9,54.66,54.79,25605.0,51.2541,51.4791,51.2541,51.376,25605.0
2022-08-30 15:30:00,54.77,54.84,54.49,54.65,119402.0,51.3572,51.4229,51.0947,51.2447,119402.0
2022-08-31 09:30:00,54.9,55.03,54.19,54.38,47134.0,51.4791,51.601,50.8134,50.9915,47134.0
2022-08-31 10:00:00,54.3,54.53,53.86,53.9,121364.0,50.9165,51.1322,50.5039,50.5414,121364.0
2022-08-31 10:30:00,53.9,54.64,53.89,54.33,192342.0,50.5414,51.2353,50.5321,50.9446,192342.0
2022-08-31 11:00:00,54.3,54.43,54.18,54.19,29460.0,50.9165,51.0384,50.804,50.8134,29460.0
2022-08-31 11:30:00,54.16,54.23,54.1,54.19,16905.0,50.7852,50.8509,50.729,50.8134,16905.0
2022-08-31 12:00:00,54.19,54.19,53.94,53.97,31847.0,50.8134,50.8134,50.5789,50.6071,31847.0
2022-08-31 12:30:00,53.96,53.98,53.71,53.76,22618.0,50.5977,50.6164,50.3633,50.4102,22618.0
2022-08-31 13:00:00,53.78,53.8,53.57,53.64,37846.0,50.4289,50.4477,50.232,50.2976,37846.0
2022-08-31 13:30:00,53.65,53.9,53.57,53.89,46162.0,50.307,50.5414,50.232,50.5321,46162.0
2022-08-31 14:00:00,53.91,54.12,53.86,54.07,60617.0,50.5508,50.7477,50.5039,50.7008,60617.0
2022-08-31 14:30:00,54.06,54.06,53.88,53.92,33963.0,50.6915,50.6915,50.5227,50.5602,33963.0
2022-08-31 15:00:00,53.94,54.24,53.87,53.98,42943.0,50.5789,50.8602,50.5133,50.6164,42943.0
2022-08-31 15:30:00,53.97,54.0,53.68,53.81,267534.0,50.6071,50.6352,50.3351,50.457,267534.0
2022-09-01 09:30:00,53.79,53.8,53.14,53.3,79304.0,50.4383,50.4477,49.8288,49.9788,79304.0
2022-09-01 10:00:00,53.33,53.64,53.14,53.59,72691.0,50.007,50.2976,49.8288,50.2508,72691.0
2022-09-01 10:30:00,53.53,53.59,53.31,53.35,18664.0,50.1945,50.2508,49.9882,50.0257,18664.0
2022-09-01 11:00:00,53.34,53.67,53.3,53.51,42633.0,50.0163,50.3258,49.9788,50.1757,42633.0
2022-09-01 11:30:00,53.48,53.74,53.48,53.62,64262.0,50.1476,50.3914,50.1476,50.2789,64262.0
2022-09-01 12:00:00,53.65,53.67,53.52,53.6,32521.0,50.307,50.3258,50.1851,50.2601,32521.0
2022-09-01 12:30:00,53.57,53.65,53.48,53.54,32162.0,50.232,50.307,50.1476,50.2039,32162.0
2022-09-01 13:00:00,53.56,53.8,53.52,53.79,32864.0,50.2226,50.4477,50.1851,50.4383,32864.0
2022-09-01 13:30:00,53.79,53.82,53.45,53.53,35560.0,50.4383,50.4664,50.1195,50.1945,35560.0
2022-09-01 14:00:00,53.59,53.65,53.35,53.57,49559.0,50.2508,50.307,50.0257,50.232,49559.0
2022-09-01 14:30:00,53.6,53.67,53.38,53.47,39774.0,50.2601,50.3258,50.0538,50.1382,39774.0
2022-09-01 15:00:00,53.46,53.63,53.3,53.34,60691.0,50.1289,50.2883,49.9788,50.0163,60691.0
2022-09-01 15:30:00,53.33,53.54,53.28,53.52,208394.0,50.007,50.2039,49.9601,50.1851,208394.0
2022-09-02 09:30:00,54.11,54.3,53.72,53.86,35335.0,50.7383,50.9165,50.3727,50.5039,35335.0
2022-09-02 10:00:00,53.86,54.38,53.66,54.18,18517.0,50.5039,50.9915,50.3164,50.804,18517.0
2022-09-02 10:30:00,54.17,54.3,54.1,54.11,28141.0,50.7946,50.9165,50.729,50.7383,28141.0
2022-09-02 11:00:00,54.15,54.4,54.13,54.29,27510.0,50.7759,51.0103,50.7571,50.9071,27510.0
2022-09-02 11:30:00,54.3,54.43,54.26,54.38,14103.0,50.9165,51.0384,50.879,50.9915,14103.0
2022-09-02 12:00:00,54.39,54.43,54.1,54.21,34030.0,51.0009,51.0384,50.729,50.8321,34030.0
2022-09-02 12:30:00,54.2,54.29,53.92,54.07,38725.0,50.8227,50.9071,50.5602,50.7008,38725.0
2022-09-02 13:00:00,54.03,54.03,53.42,53.43,24410.0,50.6633,50.6633,50.0913,50.1007,24410.0
2022-09-02 13:30:00,53.43,53.54,53.29,53.34,26660.0,50.1007,50.2039,49.9694,50.0163,26660.0
2022-09-02 14:00:00,53.34,53.51,53.26,53.37,50936.0,50.0163,50.1757,49.9413,50.0445,50936.0
2022-09-02 14:30:00,53.37,53.44,53.15,53.15,31674.0,50.0445,50.1101,49.8382,49.8382,31674.0
2022-09-02 15:00:00,53.17,53.3,52.97,53.03,48778.0,49.8569,49.9788,49.6694,49.7256,48778.0
2022-09-02 15:30:00,53.02,53.02,52.67,52.87,194136.0,49.7163,49.7163,49.3881,49.5756,194136.0
2022-09-06 09:30:00,52.92,53.11,52.58,52.76,22455.0,49.6225,49.8007,49.3037,49.4725,22455.0
2022-09-06 10:00:00,52.88,52.88,52.35,52.66,36076.0,49.585,49.585,49.088,49.3787,36076.0
2022-09-06 10:30:00,52.7,52.86,52.52,52.8,22919.0,49.4162,49.5662,49.2474,49.51,22919.0
2022-09-06 11:00:00,52.79,52.97,52.73,52.74,19409.0,49.5006,49.6694,49.4443,49.4537,19409.0
2022-09-06 11:30:00,52.76,53.01,52.73,52.8,126560.0,49.4725,49.7069,49.4443,49.51,126560.0
2022-09-06 12:00:00,52.8,52.8,52.3,52.38,29072.0,49.51,49.51,49.0411,49.1161,29072.0
2022-09-06 12:30:00,52.38,52.51,52.29,52.44,20903.0,49.1161,49.238,49.0318,49.1724,20903.0
2022-09-06 13:00:00,52.44,52.44,52.15,52.3,25970.0,49.1724,49.1724,48.9005,49.0411,25970.0
2022-09-06 13:30:00,52.31,52.5,52.28,52.31,26890.0,49.0505,49.2287,49.0224,49.0505,26890.0
2022-09-06 14:00:00,52.3,52.53,52.29,52.34,24494.0,49.0411,49.2568,49.0318,49.0786,24494.0
2022-09-06 14:30:00,52.37,52.37,52.23,52.26,26208.0,49.1068,49.1068,48.9755,49.0036,26208.0
2022-09-06 15:00:00,52.29,52.45,52.26,52.4,36016.0,49.0318,49.1818,49.0036,49.1349,36016.0
2022-09-06 15:30:00,52.38,52.49,52.25,52.48,125262.0,49.1161,49.2193,48.9942,49.2099,125262.0
2022-09-07 09:30:00,52.59,53.06,52.59,52.97,25149.0,49.3131,49.7538,49.3131,49.6694,25149.0
2022-09-07 10:00:00,52.98,53.08,52.82,52.94,20547.0,49.6788,49.7725,49.5287,49.6413,20547.0
2022-09-07 10:30:00,52.99,53.25,52.98,53.23,23501.0,49.6881,49.9319,49.6788,49.9132,23501.0
2022-09-07 11:00:00,53.22,53.32,53.17,53.19,9500.0,49.9038,49.9976,49.8569,49.8757,9500.0
2022-09-07 11:30:00,53.22,53.25,53.11,53.22,10478.0,49.9038,49.9319,49.8007,49.9038,10478.0
2022-09-07 12:00:00,53.22,53.25,52.98,53.09,11088.0,49.9038,49.9319,49.6788,49.7819,11088.0
2022-09-07 12:30:00,53.08,53.38,53.08,53.3,10429.0,49.7725,50.0538,49.7725,49.9788,10429.0
2022-09-07 13:00:00,53.34,53.45,53.33,53.41,12343.0,50.0163,50.1195,50.007,50.082,12343.0
2022-09-07 13:30:00,53.43,53.76,53.43,53.68,13731.0,50.1007,50.4102,50.1007,50.3351,13731.0
2022-09-07 14:00:00,53.68,53.81,53.59,53.67,10255.0,50.3351,50.457,50.2508,50.3258,10255.0
2022-09-07 14:30:00,53.67,53.75,53.64,53.69,19247.0,50.3258,50.4008,50.2976,50.3445,19247.0
2022-09-07 15:00:00,53.67,53.75,53.65,53.74,27629.0,50.3258,50.4008,50.307,50.3914,27629.0
2022-09-07 15:30:00,53.73,53.9,53.72,53.88,104046.0,50.382,50.5414,50.3727,50.5227,104046.0
2022-09-08 09:30:00,53.42,53.42,52.82,53.05,18186.0,50.2759,50.2759,49.7113,49.9277,18186.0
2022-09-08 10:00:00,53.05,53.29,52.87,53.16,13662.0,49.9277,50.1536,49.7583,50.0312,13662.0
2022-09-08 10:30:00,53.15,53.6,53.11,53.6,13281.0,50.0218,50.4454,49.9842,50.4454,13281.0
2022-09-08 11:00:00,53.63,53.82,53.6,53.8,16523.0,50.4736,50.6524,50.4454,50.6336,16523.0
2022-09-08 11:30:00,53.78,53.95,53.75,53.95,14626.0,50.6148,50.7748,50.5865,50.7748,14626.0
2022-09-08 12:00:00,53.95,53.96,53.47,53.89,31338.0,50.7748,50.7842,50.323,50.7183,31338.0
2022-09-08 12:30:00,53.86,54.17,53.86,54.12,29953.0,50.69,50.9818,50.69,50.9347,29953.0
2022-09-08 13:00:00,54.14,54.32,54.07,54.25,21387.0,50.9536,51.123,50.8877,51.0571,21387.0
2022-09-08 13:30:00,54.28,54.37,54.18,54.32,27477.0,51.0853,51.17,50.9912,51.123,27477.0
2022-09-08 14:00:00,54.27,54.32,54.2,54.2,15403.0,51.0759,51.123,51.01,51.01,15403.0
2022-09-08 14:30:00,54.21,54.28,54.0,54.07,17331.0,51.0194,51.0853,50.8218,50.8877,17331.0
2022-09-08 15:00:00,54.09,54.2,54.0,54.15,21656.0,50.9065,51.01,50.8218,50.963,21656.0
2022-09-08 15:30:00,54.13,54.31,53.99,54.28,110285.0,50.9442,51.1136,50.8124,51.0853,110285.0
2022-09-09 09:30:00,54.61,54.62,54.35,54.57,32752.0,51.3959,51.4053,51.1512,51.3583,32752.0
2022-09-09 10:00:00,54.61,54.88,54.6,54.75,20233.0,51.3959,51.65,51.3865,51.5277,20233.0
2022-09-09 10:30:00,54.76,54.78,54.59,54.73,27813.0,51.5371,51.5559,51.3771,51.5088,27813.0
2022-09-09 11:00:00,54.71,54.77,54.63,54.77,28214.0,51.49,51.5465,51.4147,51.5465,28214.0
2022-09-09 11:30:00,54.77,54.93,54.73,54.93,13250.0,51.5465,51.6971,51.5088,51.6971,13250.0
2022-09-09 12:00:00,54.9,55.01,54.86,54.97,37745.0,51.6688,51.7724,51.6312,51.7347,37745.0
2022-09-09 12:30:00,54.98,55.12,54.95,55.08,20092.0,51.7441,51.8759,51.7159,51.8382,20092.0
2022-09-09 13:00:00,55.07,55.13,54.99,55.08,19511.0,51.8288,51.8853,51.7535,51.8382,19511.0
2022-09-09 13:30:00,55.07,55.32,55.06,55.29,32258.0,51.8288,52.0641,51.8194,52.0359,32258.0
2022-09-09 14:00:00,55.28,55.34,55.18,55.27,36811.0,52.0265,52.0829,51.9324,52.0171,36811.0
2022-09-09 14:30:00,55.27,55.33,55.2,55.32,29992.0,52.0171,52.0735,51.9512,52.0641,29992.0
2022-09-09 15:00:00,55.33,55.38,55.07,55.36,76069.0,52.0735,52.1206,51.8288,52.1018,76069.0
2022-09-09 15:30:00,55.35,55.48,55.3,55.31,180368.0,52.0924,52.2147,52.0453,52.0547,180368.0
2022-09-12 09:30:00,55.84,56.1,55.79,56.02,41429.0,52.5535,52.7982,52.5065,52.7229,41429.0
2022-09-12 10:00:00,56.04,56.15,55.85,56.09,20088.0,52.7417,52.8453,52.5629,52.7888,20088.0
2022-09-12 10:30:00,56.09,56.09,55.89,55.97,26743.0,52.7888,52.7888,52.6006,52.6759,26743.0
2022-09-12 11:00:00,55.94,55.95,55.64,55.78,42299.0,52.6476,52.657,52.3653,52.497,42299.0
2022-09-12 11:30:00,55.78,55.81,55.39,55.47,12508.0,52.497,52.5253,52.13,52.2053,12508.0
2022-09-12 12:00:00,55.47,55.48,55.28,55.41,35751.0,52.2053,52.2147,52.0265,52.1488,35751.0
2022-09-12 12:30:00,55.41,55.58,55.41,55.55,11317.0,52.1488,52.3088,52.1488,52.2806,11317.0
2022-09-12 13:00:00,55.56,55.65,55.43,55.65,11278.0,52.29,52.3747,52.1676,52.3747,11278.0
2022-09-12 13:30:00,55.66,55.68,55.33,55.54,33332.0,52.3841,52.4029,52.0735,52.2712,33332.0
2022-09-12 14:00:00,55.49,55.5,55.34,55.37,19672.0,52.2241,52.2335,52.0829,52.1112,19672.0
2022-09-12 14:30:00,55.36,55.46,55.31,55.43,20811.0,52.1018,52.1959,52.0547,52.1676,20811.0
2022-09-12 15:00:00,55.42,55.53,55.41,55.43,21175.0,52.1582,52.2618,52.1488,52.1676,21175.0
2022-09-12 15:30:00,55.41,55.5,55.29,55.5,87888.0,52.1488,52.2335,52.0359,52.2335,87888.0
2022-09-13 09:30:00,54.42,54.42,54.01,54.13,12447.0,51.2171,51.2171,50.8312,50.9442,12447.0
2022-09-13 10:00:00,54.08,54.08,53.74,53.84,14397.0,50.8971,50.8971,50.5771,50.6712,14397.0
2022-09-13 10:30:00,53.81,53.81,53.41,53.56,26441.0,50.643,50.643,50.2665,50.4077,26441.0
2022-09-13 11:00:00,53.6,53.7,53.51,53.55,30225.0,50.4454,50.5395,50.3606,50.3983,30225.0
2022-09-13 11:30:00,53.55,53.59,53.25,53.32,28243.0,50.3983,50.4359,50.116,50.1818,28243.0
2022-09-13 12:00:00,53.32,53.49,53.24,53.28,37394.0,50.1818,50.3418,50.1065,50.1442,37394.0
2022-09-13 12:30:00,53.29,53.3,53.19,53.27,25878.0,50.1536,50.163,50.0595,50.1348,25878.0
2022-09-13 13:00:00,53.26,53.28,53.12,53.26,27568.0,50.1254,50.1442,49.9936,50.1254,27568.0
2022-09-13 13:30:00,53.24,53.28,52.97,52.97,32583.0,50.1065,50.1442,49.8524,49.8524,32583.0
2022-09-13 14:00:00,52.99,53.07,52.91,53.01,48808.0,49.8713,49.9465,49.796,49.8901,48808.0
2022-09-13 14:30:00,52.99,53.06,52.81,52.81,52433.0,49.8713,49.9371,49.7018,49.7018,52433.0
2022-09-13 15:00:00,52.82,52.84,52.32,52.34,79604.0,49.7113,49.7301,49.2407,49.2595,79604.0
2022-09-13 15:30:00,52.31,52.37,52.1,52.16,308220.0,49.2313,49.2877,49.0336,49.0901,308220.0
2022-09-14 09:30:00,52.08,52.16,51.36,51.45,35418.0,49.0148,49.0901,48.3372,48.4219,35418.0
2022-09-14 10:00:00,51.47,51.57,50.68,50.68,23619.0,48.4407,48.5348,47.6972,47.6972,23619.0
2022-09-14 10:30:00,50.65,51.14,50.65,51.12,47703.0,47.669,48.1301,47.669,48.1113,47703.0
2022-09-14 11:00:00,51.12,51.34,51.0,51.02,37997.0,48.1113,48.3184,47.9984,48.0172,37997.0
2022-09-14 11:30:00,51.02,51.19,50.95,50.95,36043.0,48.0172,48.1772,47.9513,47.9513,36043.0
2022-09-14 12:00:00,50.96,50.99,50.76,50.79,34394.0,47.9607,47.989,47.7725,47.8007,34394.0
2022-09-14 12:30:00,50.8,51.02,50.8,50.95,36118.0,47.8101,48.0172,47.8101,47.9513,36118.0
2022-09-14 13:00:00,50.94,51.05,50.84,51.03,69463.0,47.9419,48.0454,47.8478,48.0266,69463.0
2022-09-14 13:30:00,51.04,51.09,50.59,50.64,42382.0,48.036,48.0831,47.6125,47.6596,42382.0
2022-09-14 14:00:00,50.65,50.77,50.51,50.66,36263.0,47.669,47.7819,47.5372,47.6784,36263.0
2022-09-14 14:30:00,50.68,50.83,50.58,50.61,40230.0,47.6972,47.8384,47.6031,47.6313,40230.0
2022-09-14 15:00:00,50.6,50.65,50.24,50.44,48326.0,47.6219,47.669,47.2831,47.4713,48326.0
2022-09-14 15:30:00,50.43,50.95,50.19,50.91,187336.0,47.4619,47.9513,47.236,47.9137,187336.0
2022-09-15 09:30:00,51.05,51.88,50.85,51.85,27937.0,48.0454,48.8266,47.8572,48.7983,27937.0
2022-09-15 10:00:00,51.84,51.84,51.27,51.27,15419.0,48.7889,48.7889,48.2525,48.2525,15419.0
2022-09-15 10:30:00,51.3,51.5,51.19,51.28,17685.0,48.2807,48.4689,48.1772,48.2619,17685.0
2022-09-15 11:00:00,51.27,51.38,50.98,51.18,23597.0,48.2525,48.356,47.9796,48.1678,23597.0
2022-09-15 11:30:00,51.18,51.2,50.91,50.96,34489.0,48.1678,48.1866,47.9137,47.9607,34489.0
2022-09-15 12:00:00,50.99,51.07,50.86,50.9,22214.0,47.989,48.0643,47.8666,47.9043,22214.0
2022-09-15 12:30:00,50.91,50.99,50.81,50.91,22523.0,47.9137,47.989,47.8196,47.9137,22523.0
2022-09-15 13:00:00,50.93,51.26,50.91,51.18,38236.0,47.9325,48.2431,47.9137,48.1678,38236.0
2022-09-15 13:30:00,51.18,51.19,50.96,51.03,22383.0,48.1678,48.1772,47.9607,48.0266,22383.0
2022-09-15 14:00:00,51.02,51.03,50.82,51.03,19313.0,48.0172,48.0266,47.829,48.0266,19313.0
2022-09-15 14:30:00,51.05,51.09,50.84,50.86,22586.0,48.0454,48.0831,47.8478,47.8666,22586.0
2022-09-15 15:00:00,50.86,50.88,50.53,50.6,29568.0,47.8666,47.8854,47.556,47.6219,29568.0
2022-09-15 15:30:00,50.59,50.87,50.58,50.76,133998.0,47.6125,47.876,47.6031,47.7725,133998.0
2022-09-16 09:30:00,49.71,49.78,48.94,49.05,173612.0,46.7843,46.8502,46.0596,46.1631,173612.0
2022-09-16 10:00:00,49.1,49.37,49.01,49.23,36861.0,46.2102,46.4643,46.1255,46.3325,36861.0
2022-09-16 10:30:00,49.23,49.44,49.0,49.04,26893.0,46.3325,46.5302,46.1161,46.1537,26893.0
2022-09-16 11:00:00,49.05,49.05,48.66,48.67,31624.0,46.1631,46.1631,45.7961,45.8055,31624.0
2022-09-16 11:30:00,48.67,48.72,48.37,48.54,16998.0,45.8055,45.8526,45.5232,45.6832,16998.0
2022-09-16 12:00:00,48.48,48.49,48.19,48.25,29044.0,45.6267,45.6361,45.3538,45.4102,29044.0
2022-09-16 12:30:00,48.25,48.27,48.08,48.18,19718.0,45.4102,45.429,45.2502,45.3443,19718.0
2022-09-16 13:00:00,48.19,48.19,48.0,48.12,25577.0,45.3538,45.3538,45.1749,45.2879,25577.0
2022-09-16 13:30:00,48.12,48.22,47.95,48.04,23809.0,45.2879,45.382,45.1279,45.2126,23809.0
2022-09-16 14:00:00,48.03,48.21,47.89,48.17,36789.0,45.2032,45.3726,45.0714,45.3349,36789.0
2022-09-16 14:30:00,48.15,48.34,48.14,48.32,24223.0,45.3161,45.4949,45.3067,45.4761,24223.0
2022-09-16 15:00:00,48.34,48.78,48.29,48.68,116350.0,45.4949,45.909,45.4479,45.8149,116350.0
2022-09-16 15:30:00,48.69,48.98,48.59,48.66,339531.0,45.8243,46.0973,45.7302,45.7961,339531.0
2022-09-19 09:30:00,48.47,49.19,48.47,49.13,34745.0,45.6173,46.2949,45.6173,46.2384,34745.0
2022-09-19 10:00:00,49.12,49.54,49.02,49.54,33614.0,46.229,46.6243,46.1349,46.6243,33614.0
2022-09-19 10:30:00,49.55,49.62,49.45,49.52,33899.0,46.6337,46.6996,46.5396,46.6055,33899.0
2022-09-19 11:00:00,49.52,49.71,49.31,49.35,34264.0,46.6055,46.7843,46.4078,46.4455,34264.0
2022-09-19 11:30:00,49.32,49.36,49.15,49.19,27065.0,46.4173,46.4549,46.2573,46.2949,27065.0
2022-09-19 12:00:00,49.19,49.35,49.19,49.25,32307.0,46.2949,46.4455,46.2949,46.3514,32307.0
2022-09-19 12:30:00,49.24,49.74,49.24,49.69,35974.0,46.342,46.8125,46.342,46.7655,35974.0
2022-09-19 13:00:00,49.71,49.74,49.39,49.52,38537.0,46.7843,46.8125,46.4831,46.6055,38537.0
2022-09-19 13:30:00,49.51,49.52,49.24,49.44,37074.0,46.5961,46.6055,46.342,46.5302,37074.0
2022-09-19 14:00:00,49.44,49.46,49.25,49.34,43585.0,46.5302,46.549,46.3514,46.4361,43585.0
2022-09-19 14:30:00,49.35,49.45,49.33,49.41,39358.0,46.4455,46.5396,46.4267,46.502,39358.0
2022-09-19 15:00:00,49.42,49.79,49.42,49.7,86690.0,46.5114,46.8596,46.5114,46.7749,86690.0
2022-09-19 15:30:00,49.69,49.75,49.53,49.56,263415.0,46.7655,46.8219,46.6149,46.6431,263415.0
2022-09-20 09:30:00,48.48,48.97,48.39,48.52,62002.0,45.6267,46.0879,45.542,45.6643,62002.0
2022-09-20 10:00:00,48.5,48.57,48.0,48.04,66287.0,45.6455,45.7114,45.1749,45.2126,66287.0
2022-09-20 10:30:00,48.02,48.02,47.73,47.97,43390.0,45.1938,45.1938,44.9208,45.1467,43390.0
2022-09-20 11:00:00,47.97,48.24,47.93,47.95,31334.0,45.1467,45.4008,45.1091,45.1279,31334.0
2022-09-20 11:30:00,47.97,48.12,47.6,48.09,64094.0,45.1467,45.2879,44.7985,45.2596,64094.0
2022-09-20 12:00:00,48.09,48.24,47.96,47.97,29349.0,45.2596,45.4008,45.1373,45.1467,29349.0
2022-09-20 12:30:00,47.95,47.95,47.75,47.82,21836.0,45.1279,45.1279,44.9397,45.0055,21836.0
2022-09-20 13:00:00,47.8,47.83,47.68,47.69,30638.0,44.9867,45.0149,44.8738,44.8832,30638.0
2022-09-20 13:30:00,47.67,47.84,47.62,47.63,33765.0,44.8644,45.0244,44.8173,44.8267,33765.0
2022-09-20 14:00:00,47.65,47.93,47.65,47.9,37352.0,44.8455,45.1091,44.8455,45.0808,37352.0
2022-09-20 14:30:00,47.89,48.11,47.8,47.96,32167.0,45.0714,45.2785,44.9867,45.1373,32167.0
2022-09-20 15:00:00,47.96,48.28,47.95,48.14,68666.0,45.1373,45.4385,45.1279,45.3067,68666.0
2022-09-20 15:30:00,48.09,48.21,47.99,48.08,114303.0,45.2596,45.3726,45.1655,45.2502,114303.0
2022-09-21 09:30:00,48.36,48.36,48.05,48.08,21738.0,45.5138,45.5138,45.222,45.2502,21738.0
2022-09-21 10:00:00,48.08,48.1,47.9,47.96,20960.0,45.2502,45.2691,45.0808,45.1373,20960.0
2022-09-21 10:30:00,47.93,47.99,47.78,47.79,14553.0,45.1091,45.1655,44.9679,44.9773,14553.0
2022-09-21 11:00:00,47.81,47.85,47.61,47.78,16861.0,44.9961,45.0338,44.8079,44.9679,16861.0
2022-09-21 11:30:00,47.83,47.93,47.68,47.72,11597.0,45.0149,45.1091,44.8738,44.9114,11597.0
2022-09-21 12:00:00,47.73,47.86,47.72,47.83,14851.0,44.9208,45.0432,44.9114,45.0149,14851.0
2022-09-21 12:30:00,47.82,47.84,47.6,47.6,14936.0,45.0055,45.0244,44.7985,44.7985,14936.0
2022-09-21 13:00:00,47.6,47.66,47.56,47.66,13331.0,44.7985,44.855,44.7608,44.855,13331.0
2022-09-21 13:30:00,47.67,47.92,47.66,47.91,20011.0,44.8644,45.0996,44.855,45.0902,20011.0
2022-09-21 14:00:00,47.85,47.86,46.89,47.15,53141.0,45.0338,45.0432,44.1303,44.375,53141.0
2022-09-21 14:30:00,47.09,48.08,46.97,47.78,45480.0,44.3185,45.2502,44.2056,44.9679,45480.0
2022-09-21 15:00:00,47.8,47.8,47.04,47.05,29307.0,44.9867,44.9867,44.2714,44.2809,29307.0
2022-09-21 15:30:00,47.01,47.13,46.57,46.58,131461.0,44.2432,44.3561,43.8291,43.8385,131461.0
2022-09-22 09:30:00,46.44,46.46,46.13,46.16,29608.0,43.7068,43.7256,43.415,43.4432,29608.0
2022-09-22 10:00:00,46.16,46.38,46.01,46.25,15227.0,43.4432,43.6503,43.3021,43.5279,15227.0
2022-09-22 10:30:00,46.32,46.33,46.06,46.06,11127.0,43.5938,43.6032,43.3491,43.3491,11127.0
2022-09-22 11:00:00,46.01,46.12,45.85,45.9,22704.0,43.3021,43.4056,43.1515,43.1985,22704.0
2022-09-22 11:30:00,45.91,45.94,45.75,45.81,25836.0,43.2079,43.2362,43.0574,43.1138,25836.0
2022-09-22 12:00:00,45.78,46.12,45.78,45.99,15672.0,43.0856,43.4056,43.0856,43.2832,15672.0
2022-09-22 12:30:00,45.97,45.97,45.81,45.86,15974.0,43.2644,43.2644,43.1138,43.1609,15974.0
2022-09-22 13:00:00,45.85,45.86,45.56,45.7,27923.0,43.1515,43.1609,42.8785,43.0103,27923.0
2022-09-22 13:30:00,45.72,45.94,45.7,45.89,21666.0,43.0291,43.2362,43.0103,43.1891,21666.0
2022-09-22 14:00:00,45.88,45.9,45.64,45.76,27740.0,43.1797,43.1985,42.9538,43.0668,27740.0
2022-09-22 14:30:00,45.75,45.8,45.64,45.74,34640.0,43.0574,43.1044,42.9538,43.048,34640.0
2022-09-22 15:00:00,45.76,45.87,45.7,45.76,102814.0,43.0668,43.1703,43.0103,43.0668,102814.0
2022-09-22 15:30:00,45.79,45.91,45.61,45.63,139637.0,43.095,43.2079,42.9256,42.9444,139637.0
2022-09-23 09:30:00,45.22,45.44,45.06,45.28,52770.0,42.5586,42.7656,42.408,42.615,52770.0
2022-09-23 10:00:00,45.28,45.39,45.17,45.36,41165.0,42.615,42.7186,42.5115,42.6903,41165.0
2022-09-23 10:30:00,45.39,45.41,44.93,44.93,35210.0,42.7186,42.7374,42.2856,42.2856,35210.0
2022-09-23 11:00:00,44.95,45.15,44.86,45.02,25379.0,42.3044,42.4927,42.2197,42.3703,25379.0
2022-09-23 11:30:00,45.02,45.07,44.72,44.76,17345.0,42.3703,42.4174,42.088,42.1256,17345.0
2022-09-23 12:00:00,44.76,44.77,44.54,44.54,23024.0,42.1256,42.135,41.9186,41.9186,23024.0
2022-09-23 12:30:00,44.55,44.75,44.48,44.74,17022.0,41.928,42.1162,41.8621,42.1068,17022.0
2022-09-23 13:00:00,44.74,44.79,44.53,44.53,16075.0,42.1068,42.1539,41.9092,41.9092,16075.0
2022-09-23 13:30:00,44.54,44.7,44.54,44.68,24854.0,41.9186,42.0692,41.9186,42.0503,24854.0
2022-09-23 14:00:00,44.64,44.75,44.47,44.6,29023.0,42.0127,42.1162,41.8527,41.975,29023.0
2022-09-23 14:30:00,44.57,44.67,44.49,44.53,39398.0,41.9468,42.0409,41.8715,41.9092,39398.0
2022-09-23 15:00:00,44.53,45.18,44.53,45.18,52849.0,41.9092,42.5209,41.9092,42.5209,52849.0
2022-09-23 15:30:00,45.19,45.43,45.08,45.42,266866.0,42.5303,42.7562,42.4268,42.7468,266866.0
2022-09-26 09:30:00,45.21,45.47,45.05,45.15,38318.0,42.5491,42.7938,42.3986,42.4927,38318.0
2022-09-26 10:00:00,45.11,45.43,44.79,45.28,32407.0,42.455,42.7562,42.1539,42.615,32407.0
2022-09-26 10:30:00,45.28,45.28,44.97,45.08,31790.0,42.615,42.615,42.3233,42.4268,31790.0
2022-09-26 11:00:00,45.08,45.09,44.74,44.79,36648.0,42.4268,42.4362,42.1068,42.1539,36648.0
2022-09-26 11:30:00,44.78,44.93,44.66,44.8,23941.0,42.1445,42.2856,42.0315,42.1633,23941.0
2022-09-26 12:00:00,44.78,44.79,44.45,44.48,20642.0,42.1445,42.1539,41.8339,41.8621,20642.0
2022-09-26 12:30:00,44.47,44.52,44.3,44.46,28860.0,41.8527,41.8998,41.6927,41.8433,28860.0
2022-09-26 13:00:00,44.43,44.45,44.02,44.08,29343.0,41.8151,41.8339,41.4292,41.4857,29343.0
2022-09-26 13:30:00,44.1,44.27,44.08,44.09,41901.0,41.5045,41.6645,41.4857,41.4951,41901.0
2022-09-26 14:00:00,44.1,44.33,44.1,44.13,14985.0,41.5045,41.7209,41.5045,41.5327,14985.0
2022-09-26 14:30:00,44.1,44.43,44.04,44.41,26651.0,41.5045,41.8151,41.448,41.7962,26651.0
2022-09-26 15:00:00,44.41,44.58,44.33,44.37,25165.0,41.7962,41.9562,41.7209,41.7586,25165.0
2022-09-26 15:30:00,44.36,44.72,44.31,44.33,148445.0,41.7492,42.088,41.7021,41.7209,148445.0
2022-09-27 09:30:00,44.99,45.31,44.82,44.89,38348.0,42.3421,42.6433,42.1821,42.248,38348.0
2022-09-27 10:00:00,44.82,44.85,44.47,44.67,27081.0,42.1821,42.2103,41.8527,42.0409,27081.0
2022-09-27 10:30:00,44.66,44.99,44.65,44.91,23050.0,42.0315,42.3421,42.0221,42.2668,23050.0
2022-09-27 11:00:00,44.91,44.91,44.39,44.44,31135.0,42.2668,42.2668,41.7774,41.8245,31135.0
2022-09-27 11:30:00,44.44,44.51,44.3,44.36,25418.0,41.8245,41.8903,41.6927,41.7492,25418.0
2022-09-27 12:00:00,44.32,44.35,43.95,44.09,44036.0,41.7115,41.7398,41.3633,41.4951,44036.0
2022-09-27 12:30:00,44.08,44.2,43.98,44.15,26022.0,41.4857,41.5986,41.3915,41.5515,26022.0
2022-09-27 13:00:00,44.14,44.14,43.83,43.87,42441.0,41.5421,41.5421,41.2504,41.288,42441.0
2022-09-27 13:30:00,43.87,43.95,43.75,43.86,30299.0,41.288,41.3633,41.1751,41.2786,30299.0
2022-09-27 14:00:00,43.86,44.04,43.81,44.04,23974.0,41.2786,41.448,41.2315,41.448,23974.0
2022-09-27 14:30:00,44.05,44.41,43.99,44.36,38529.0,41.4574,41.7962,41.401,41.7492,38529.0
2022-09-27 15:00:00,44.35,44.49,44.21,44.42,62809.0,41.7398,41.8715,41.608,41.8056,62809.0
2022-09-27 15:30:00,44.45,44.47,44.22,44.37,138604.0,41.8339,41.8527,41.6174,41.7586,138604.0
2022-09-28 09:30:00,44.96,45.12,44.59,45.02,37700.0,42.3139,42.4644,41.9656,42.3703,37700.0
2022-09-28 10:00:00,45.0,45.16,44.84,45.11,28608.0,42.3515,42.5021,42.2009,42.455,28608.0
2022-09-28 10:30:00,45.12,45.31,45.07,45.09,26295.0,42.4644,42.6433,42.4174,42.4362,26295.0
2022-09-28 11:00:00,45.06,45.4,45.01,45.3,19293.0,42.408,42.728,42.3609,42.6339,19293.0
2022-09-28 11:30:00,45.32,45.49,45.1,45.39,23595.0,42.6527,42.8127,42.4456,42.7186,23595.0
2022-09-28 12:00:00,45.39,45.61,45.36,45.5,26855.0,42.7186,42.9256,42.6903,42.8221,26855.0
2022-09-28 12:30:00,45.49,45.5,45.25,45.31,16585.0,42.8127,42.8221,42.5868,42.6433,16585.0
2022-09-28 13:00:00,45.28,45.35,45.19,45.21,20968.0,42.615,42.6809,42.5303,42.5491,20968.0
2022-09-28 13:30:00,45.17,45.28,45.11,45.17,13924.0,42.5115,42.615,42.455,42.5115,13924.0
2022-09-28 14:00:00,45.17,45.22,45.05,45.07,15825.0,42.5115,42.5586,42.3986,42.4174,15825.0
2022-09-28 14:30:00,45.08,45.21,45.04,45.2,19416.0,42.4268,42.5491,42.3892,42.5397,19416.0
2022-09-28 15:00:00,45.17,45.42,45.17,45.41,25495.0,42.5115,42.7468,42.5115,42.7374,25495.0
2022-09-28 15:30:00,45.43,45.56,45.33,45.37,120794.0,42.7562,42.8785,42.6621,42.6997,120794.0
2022-09-29 09:30:00,44.56,44.65,43.62,43.91,34889.0,41.9374,42.0221,41.0527,41.3257,34889.0
2022-09-29 10:00:00,43.89,44.01,43.72,43.83,33331.0,41.3068,41.4198,41.1468,41.2504,33331.0
2022-09-29 10:30:00,43.83,43.85,43.68,43.8,21456.0,41.2504,41.2692,41.1092,41.2221,21456.0
2022-09-29 11:00:00,43.77,43.96,43.66,43.8,25861.0,41.1939,41.3727,41.0904,41.2221,25861.0
2022-09-29 11:30:00,43.77,44.1,43.67,44.02,29231.0,41.1939,41.5045,41.0998,41.4292,29231.0
2022-09-29 12:00:00,44.01,44.11,43.95,44.11,29978.0,41.4198,41.5139,41.3633,41.5139,29978.0
2022-09-29 12:30:00,44.11,44.19,43.92,43.96,34592.0,41.5139,41.5892,41.3351,41.3727,34592.0
2022-09-29 13:00:00,43.96,44.12,43.93,44.0,69562.0,41.3727,41.5233,41.3445,41.4104,69562.0
2022-09-29 13:30:00,43.99,44.07,43.95,43.95,29353.0,41.401,41.4762,41.3633,41.3633,29353.0
2022-09-29 14:00:00,43.94,44.17,43.91,44.14,30528.0,41.3539,41.5704,41.3257,41.5421,30528.0
2022-09-29 14:30:00,44.14,44.41,44.13,44.32,67989.0,41.5421,41.7962,41.5327,41.7115,67989.0
2022-09-29 15:00:00,44.31,44.52,44.31,44.43,63080.0,41.7021,41.8998,41.7021,41.8151,63080.0
2022-09-29 15:30:00,44.41,44.61,44.31,44.43,195057.0,41.7962,41.9845,41.7021,41.8151,195057.0
2022-09-30 09:30:00,44.48,45.03,44.15,45.03,48346.0,41.8621,42.3797,41.5515,42.3797,48346.0
2022-09-30 10:00:00,45.05,45.06,44.62,44.66,34376.0,42.3986,42.408,41.9939,42.0315,34376.0
2022-09-30 10:30:00,44.69,45.14,44.67,44.98,26735.0,42.0598,42.4833,42.0409,42.3327,26735.0
2022-09-30 11:00:00,45.0,45.3,44.96,45.18,25438.0,42.3515,42.6339,42.3139,42.5209,25438.0
2022-09-30 11:30:00,45.21,45.22,45.01,45.01,30285.0,42.5491,42.5586,42.3609,42.3609,30285.0
2022-09-30 12:00:00,45.01,45.11,44.93,45.0,32315.0,42.3609,42.455,42.2856,42.3515,32315.0
2022-09-30 12:30:00,45.01,45.19,44.97,45.16,35412.0,42.3609,42.5303,42.3233,42.5021,35412.0
2022-09-30 13:00:00,45.15,45.25,45.07,45.25,36687.0,42.4927,42.5868,42.4174,42.5868,36687.0
2022-09-30 13:30:00,45.25,45.28,44.96,45.0,34785.0,42.5868,42.615,42.3139,42.3515,34785.0
2022-09-30 14:00:00,45.01,45.09,44.85,44.89,34714.0,42.3609,42.4362,42.2103,42.248,34714.0
2022-09-30 14:30:00,44.9,44.9,44.57,44.62,23888.0,42.2574,42.2574,41.9468,41.9939,23888.0
2022-09-30 15:00:00,44.62,44.82,44.48,44.6,49919.0,41.9939,42.1821,41.8621,41.975,49919.0
2022-09-30 15:30:00,44.6,44.81,44.48,44.55,241222.0,41.975,42.1727,41.8621,41.928,241222.0
2022-10-03 09:30:00,45.26,45.31,44.79,44.84,38181.0,42.5962,42.6433,42.1539,42.2009,38181.0
2022-10-03 10:00:00,44.91,45.65,44.9,45.46,71183.0,42.2668,42.9633,42.2574,42.7844,71183.0
2022-10-03 10:30:00,45.45,45.47,45.24,45.25,26313.0,42.775,42.7938,42.5774,42.5868,26313.0
2022-10-03 11:00:00,45.23,45.52,45.23,45.32,34059.0,42.568,42.8409,42.568,42.6527,34059.0
2022-10-03 11:30:00,45.34,45.45,45.15,45.33,50661.0,42.6715,42.775,42.4927,42.6621,50661.0
2022-10-03 12:00:00,45.36,45.47,45.33,45.38,34814.0,42.6903,42.7938,42.6621,42.7091,34814.0
2022-10-03 12:30:00,45.37,45.39,45.06,45.11,153838.0,42.6997,42.7186,42.408,42.455,153838.0
2022-10-03 13:00:00,45.11,45.3,45.08,45.18,204663.0,42.455,42.6339,42.4268,42.5209,204663.0
2022-10-03 13:30:00,45.18,45.42,45.17,45.33,44802.0,42.5209,42.7468,42.5115,42.6621,44802.0
2022-10-03 14:00:00,45.33,45.51,45.33,45.4,47824.0,42.6621,42.8315,42.6621,42.728,47824.0
2022-10-03 14:30:00,45.38,45.58,45.31,45.54,103372.0,42.7091,42.8974,42.6433,42.8597,103372.0
2022-10-03 15:00:00,45.53,45.54,45.21,45.36,58617.0,42.8503,42.8597,42.5491,42.6903,58617.0
2022-10-03 15:30:00,45.35,45.38,45.09,45.22,246527.0,42.6809,42.7091,42.4362,42.5586,246527.0
2022-10-04 09:30:00,45.97,46.49,45.91,46.46,42119.0,43.2644,43.7538,43.2079,43.7256,42119.0
2022-10-04 10:00:00,46.49,46.57,46.33,46.54,36361.0,43.7538,43.8291,43.6032,43.8009,36361.0
2022-10-04 10:30:00,46.56,46.61,46.47,46.54,17789.0,43.8197,43.8667,43.735,43.8009,17789.0
2022-10-04 11:00:00,46.56,46.63,46.45,46.61,24215.0,43.8197,43.8856,43.7162,43.8667,24215.0
2022-10-04 11:30:00,46.61,46.66,46.42,46.48,18811.0,43.8667,43.9138,43.6879,43.7444,18811.0
2022-10-04 12:00:00,46.53,46.61,46.48,46.6,19695.0,43.7915,43.8667,43.7444,43.8573,19695.0
2022-10-04 12:30:00,46.63,46.69,46.45,46.5,22939.0,43.8856,43.942,43.7162,43.7632,22939.0
2022-10-04 13:00:00,46.53,46.57,46.21,46.27,24377.0,43.7915,43.8291,43.4903,43.5468,24377.0
2022-10-04 13:30:00,46.3,46.48,46.3,46.41,30424.0,43.575,43.7444,43.575,43.6785,30424.0
2022-10-04 14:00:00,46.42,46.61,46.41,46.47,30081.0,43.6879,43.8667,43.6785,43.735,30081.0
2022-10-04 14:30:00,46.48,46.6,46.42,46.56,29572.0,43.7444,43.8573,43.6879,43.8197,29572.0
2022-10-04 15:00:00,46.54,46.58,46.32,46.46,32263.0,43.8009,43.8385,43.5938,43.7256,32263.0
2022-10-04 15:30:00,46.45,46.56,46.33,46.52,149193.0,43.7162,43.8197,43.6032,43.782,149193.0
2022-10-05 09:30:00,45.82,46.27,45.82,45.93,35141.0,43.1232,43.5468,43.1232,43.2268,35141.0
2022-10-05 10:00:00,45.92,45.92,45.54,45.62,21614.0,43.2174,43.2174,42.8597,42.935,21614.0
2022-10-05 10:30:00,45.63,45.63,45.42,45.45,21497.0,42.9444,42.9444,42.7468,42.775,21497.0
2022-10-05 11:00:00,45.45,45.82,45.45,45.79,27554.0,42.775,43.1232,42.775,43.095,27554.0
2022-10-05 11:30:00,45.8,46.01,45.76,45.95,23191.0,43.1044,43.3021,43.0668,43.2456,23191.0
2022-10-05 12:00:00,45.92,46.23,45.85,46.1,21284.0,43.2174,43.5091,43.1515,43.3868,21284.0
2022-10-05 12:30:00,46.09,46.17,45.99,46.11,14943.0,43.3774,43.4526,43.2832,43.3962,14943.0
2022-10-05 13:00:00,46.11,46.46,46.09,46.31,27758.0,43.3962,43.7256,43.3774,43.5844,27758.0
2022-10-05 13:30:00,46.3,46.31,46.15,46.15,21262.0,43.575,43.5844,43.4338,43.4338,21262.0
2022-10-05 14:00:00,46.15,46.36,46.15,46.26,25048.0,43.4338,43.6315,43.4338,43.5373,25048.0
2022-10-05 14:30:00,46.26,46.29,46.18,46.21,23627.0,43.5373,43.5656,43.4621,43.4903,23627.0
2022-10-05 15:00:00,46.23,46.38,46.22,46.28,25291.0,43.5091,43.6503,43.4997,43.5562,25291.0
2022-10-05 15:30:00,46.29,46.3,45.94,46.02,113545.0,43.5656,43.575,43.2362,43.3115,113545.0
2022-10-06 09:30:00,45.53,45.94,45.49,45.55,21063.0,42.8503,43.2362,42.8127,42.8691,21063.0
2022-10-06 10:00:00,45.53,45.53,45.21,45.21,25778.0,42.8503,42.8503,42.5491,42.5491,25778.0
2022-10-06 10:30:00,45.19,45.59,45.11,45.59,19028.0,42.5303,42.9068,42.455,42.9068,19028.0
2022-10-06 11:00:00,45.57,45.6,45.4,45.6,24325.0,42.888,42.9162,42.728,42.9162,24325.0
2022-10-06 11:30:00,45.58,45.61,45.34,45.4,26653.0,42.8974,42.9256,42.6715,42.728,26653.0
2022-10-06 12:00:00,45.42,45.51,45.25,45.51,25773.0,42.7468,42.8315,42.5868,42.8315,25773.0
2022-10-06 12:30:00,45.49,45.53,45.36,45.36,25227.0,42.8127,42.8503,42.6903,42.6903,25227.0
2022-10-06 13:00:00,45.35,45.44,45.29,45.41,36867.0,42.6809,42.7656,42.6244,42.7374,36867.0
2022-10-06 13:30:00,45.4,45.4,45.23,45.26,30369.0,42.728,42.728,42.568,42.5962,30369.0
2022-10-06 14:00:00,45.27,45.27,45.09,45.15,30122.0,42.6056,42.6056,42.4362,42.4927,30122.0
2022-10-06 14:30:00,45.16,45.2,45.04,45.12,34513.0,42.5021,42.5397,42.3892,42.4644,34513.0
2022-10-06 15:00:00,45.11,45.18,45.0,45.18,41959.0,42.455,42.5209,42.3515,42.5209,41959.0
2022-10-06 15:30:00,45.2,45.21,45.01,45.17,139594.0,42.5397,42.5491,42.3609,42.5115,139594.0
2022-10-07 09:30:00,44.5,44.61,44.01,44.16,45268.0,41.8809,41.9845,41.4198,41.5609,45268.0
2022-10-07 10:00:00,44.16,44.4,43.93,44.31,20590.0,41.5609,41.7868,41.3445,41.7021,20590.0
2022-10-07 10:30:00,44.33,44.46,44.29,44.33,10002.0,41.7209,41.8433,41.6833,41.7209,10002.0
2022-10-07 11:00:00,44.34,44.35,43.94,44.08,16459.0,41.7304,41.7398,41.3539,41.4857,16459.0
2022-10-07 11:30:00,44.09,44.11,43.96,44.05,13806.0,41.4951,41.5139,41.3727,41.4574,13806.0
2022-10-07 12:00:00,44.04,44.14,43.93,43.98,14362.0,41.448,41.5421,41.3445,41.3915,14362.0
2022-10-07 12:30:00,43.95,44.06,43.92,44.04,29166.0,41.3633,41.4668,41.3351,41.448,29166.0
2022-10-07 13:00:00,44.04,44.17,43.97,44.14,20371.0,41.448,41.5704,41.3821,41.5421,20371.0
2022-10-07 13:30:00,44.12,44.13,43.99,44.01,20656.0,41.5233,41.5327,41.401,41.4198,20656.0
2022-10-07 14:00:00,44.0,44.12,43.98,43.98,25866.0,41.4104,41.5233,41.3915,41.3915,25866.0
2022-10-07 14:30:00,43.96,43.98,43.83,43.88,25082.0,41.3727,41.3915,41.2504,41.2974,25082.0
2022-10-07 15:00:00,43.89,43.99,43.79,43.82,27068.0,41.3068,41.401,41.2127,41.241,27068.0
2022-10-07 15:30:00,43.82,44.05,43.77,44.04,90992.0,41.241,41.4574,41.1939,41.448,90992.0
2022-10-10 09:30:00,44.46,44.74,44.31,44.67,35997.0,41.8433,42.1068,41.7021,42.0409,35997.0
2022-10-10 10:00:00,44.68,45.19,44.59,45.18,42164.0,42.0503,42.5303,41.9656,42.5209,42164.0
2022-10-10 10:30:00,45.17,45.2,44.77,44.78,29170.0,42.5115,42.5397,42.135,42.1445,29170.0
2022-10-10 11:00:00,44.76,44.79,44.62,44.73,20106.0,42.1256,42.1539,41.9939,42.0974,20106.0
2022-10-10 11:30:00,44.72,44.92,44.59,44.88,36092.0,42.088,42.2762,41.9656,42.2386,36092.0
2022-10-10 12:00:00,44.86,44.88,44.43,44.51,23012.0,42.2197,42.2386,41.8151,41.8903,23012.0
2022-10-10 12:30:00,44.53,44.53,44.22,44.28,20456.0,41.9092,41.9092,41.6174,41.6739,20456.0
2022-10-10 13:00:00,44.27,44.39,44.21,44.37,18022.0,41.6645,41.7774,41.608,41.7586,18022.0
2022-10-10 13:30:00,44.37,44.68,44.36,44.63,23048.0,41.7586,42.0503,41.7492,42.0033,23048.0
2022-10-10 14:00:00,44.62,44.62,44.47,44.48,20073.0,41.9939,41.9939,41.8527,41.8621,20073.0
2022-10-10 14:30:00,44.47,44.64,44.47,44.59,24717.0,41.8527,42.0127,41.8527,41.9656,24717.0
2022-10-10 15:00:00,44.58,44.97,44.56,44.8,92247.0,41.9562,42.3233,41.9374,42.1633,92247.0
2022-10-10 15:30:00,44.8,44.94,44.71,44.82,208841.0,42.1633,42.295,42.0786,42.1821,208841.0
2022-10-11 09:30:00,44.25,44.9,44.22,44.9,58548.0,41.6456,42.2574,41.6174,42.2574,58548.0
2022-10-11 10:00:00,44.87,45.25,44.8,45.23,52794.0,42.2292,42.5868,42.1633,42.568,52794.0
2022-10-11 10:30:00,45.25,45.46,45.16,45.32,31106.0,42.5868,42.7844,42.5021,42.6527,31106.0
2022-10-11 11:00:00,45.34,45.65,45.33,45.64,35993.0,42.6715,42.9633,42.6621,42.9538,35993.0
2022-10-11 11:30:00,45.64,45.83,45.62,45.7,30214.0,42.9538,43.1327,42.935,43.0103,30214.0
2022-10-11 12:00:00,45.69,45.69,45.32,45.36,32715.0,43.0009,43.0009,42.6527,42.6903,32715.0
2022-10-11 12:30:00,45.37,45.49,45.3,45.46,32296.0,42.6997,42.8127,42.6339,42.7844,32296.0
2022-10-11 13:00:00,45.48,45.51,45.26,45.33,29251.0,42.8033,42.8315,42.5962,42.6621,29251.0
2022-10-11 13:30:00,45.32,45.35,45.21,45.29,27548.0,42.6527,42.6809,42.5491,42.6244,27548.0
2022-10-11 14:00:00,45.28,45.35,45.2,45.35,28981.0,42.615,42.6809,42.5397,42.6809,28981.0
2022-10-11 14:30:00,45.35,45.51,44.94,44.96,45228.0,42.6809,42.8315,42.295,42.3139,45228.0
2022-10-11 15:00:00,44.93,44.94,44.67,44.93,54952.0,42.2856,42.295,42.0409,42.2856,54952.0
2022-10-11 15:30:00,44.94,45.31,44.88,45.11,191377.0,42.295,42.6433,42.2386,42.455,191377.0
2022-10-12 09:30:00,45.32,45.32,44.8,45.2,23956.0,42.6527,42.6527,42.1633,42.5397,23956.0
2022-10-12 10:00:00,45.21,45.43,45.2,45.39,46153.0,42.5491,42.7562,42.5397,42.7186,46153.0
2022-10-12 10:30:00,45.38,45.56,45.36,45.39,56345.0,42.7091,42.8785,42.6903,42.7186,56345.0
2022-10-12 11:00:00,45.37,45.5,45.26,45.39,46174.0,42.6997,42.8221,42.5962,42.7186,46174.0
2022-10-12 11:30:00,45.4,45.45,45.26,45.44,37047.0,42.728,42.775,42.5962,42.7656,37047.0
2022-10-12 12:00:00,45.45,45.46,45.22,45.23,41954.0,42.775,42.7844,42.5586,42.568,41954.0
2022-10-12 12:30:00,45.24,45.42,45.15,45.4,38234.0,42.5774,42.7468,42.4927,42.728,38234.0
2022-10-12 13:00:00,45.38,45.4,45.3,45.35,35384.0,42.7091,42.728,42.6339,42.6809,35384.0
2022-10-12 13:30:00,45.34,45.35,45.25,45.34,32194.0,42.6715,42.6809,42.5868,42.6715,32194.0
2022-10-12 14:00:00,45.35,45.5,45.26,45.46,49043.0,42.6809,42.8221,42.5962,42.7844,49043.0
2022-10-12 14:30:00,45.48,45.55,45.36,45.41,35969.0,42.8033,42.8691,42.6903,42.7374,35969.0
2022-10-12 15:00:00,45.4,45.56,45.34,45.4,45866.0,42.728,42.8785,42.6715,42.728,45866.0
2022-10-12 15:30:00,45.4,45.41,44.96,44.98,213063.0,42.728,42.7374,42.3139,42.3327,213063.0
2022-10-13 09:30:00,44.05,44.87,43.75,44.77,35355.0,41.4574,42.2292,41.1751,42.135,35355.0
2022-10-13 10:00:00,44.76,45.07,44.72,44.83,33135.0,42.1256,42.4174,42.088,42.1915,33135.0
2022-10-13 10:30:00,44.83,45.16,44.81,45.07,49729.0,42.1915,42.5021,42.1727,42.4174,49729.0
2022-10-13 11:00:00,45.07,46.07,45.07,45.87,26384.0,42.4174,43.3585,42.4174,43.1703,26384.0
2022-10-13 11:30:00,45.9,46.28,45.82,46.05,46531.0,43.1985,43.5562,43.1232,43.3397,46531.0
2022-10-13 12:00:00,46.09,46.16,45.89,45.97,34881.0,43.3774,43.4432,43.1891,43.2644,34881.0
2022-10-13 12:30:00,45.97,46.24,45.96,46.2,25504.0,43.2644,43.5185,43.255,43.4809,25504.0
2022-10-13 13:00:00,46.2,46.3,46.17,46.27,19362.0,43.4809,43.575,43.4526,43.5468,19362.0
2022-10-13 13:30:00,46.26,46.37,46.07,46.19,24255.0,43.5373,43.6409,43.3585,43.4715,24255.0
2022-10-13 14:00:00,46.17,46.24,45.96,45.99,24854.0,43.4526,43.5185,43.255,43.2832,24854.0
2022-10-13 14:30:00,46.01,46.29,45.98,46.29,20628.0,43.3021,43.5656,43.2738,43.5656,20628.0
2022-10-13 15:00:00,46.27,46.37,46.16,46.2,31558.0,43.5468,43.6409,43.4432,43.4809,31558.0
2022-10-13 15:30:00,46.17,46.2,45.96,45.98,123373.0,43.4526,43.4809,43.255,43.2738,123373.0
2022-10-14 09:30:00,46.32,47.05,46.32,46.62,55190.0,43.5938,44.2809,43.5938,43.8762,55190.0
2022-10-14 10:00:00,46.58,46.6,45.77,46.0,31540.0,43.8385,43.8573,43.0762,43.2927,31540.0
2022-10-14 10:30:00,45.92,46.18,45.83,46.06,24448.0,43.2174,43.4621,43.1327,43.3491,24448.0
2022-10-14 11:00:00,46.05,46.26,45.85,46.12,28194.0,43.3397,43.5373,43.1515,43.4056,28194.0
2022-10-14 11:30:00,46.11,46.13,45.83,45.83,26619.0,43.3962,43.415,43.1327,43.1327,26619.0
2022-10-14 12:00:00,45.83,45.91,45.65,45.76,28002.0,43.1327,43.2079,42.9633,43.0668,28002.0
2022-10-14 12:30:00,45.76,46.07,45.76,45.83,38910.0,43.0668,43.3585,43.0668,43.1327,38910.0
2022-10-14 13:00:00,45.84,45.92,45.6,45.77,30012.0,43.1421,43.2174,42.9162,43.0762,30012.0
2022-10-14 13:30:00,45.77,45.83,45.57,45.81,27121.0,43.0762,43.1327,42.888,43.1138,27121.0
2022-10-14 14:00:00,45.82,45.82,45.67,45.76,40360.0,43.1232,43.1232,42.9821,43.0668,40360.0
2022-10-14 14:30:00,45.75,45.93,45.68,45.86,47840.0,43.0574,43.2268,42.9915,43.1609,47840.0
2022-10-14 15:00:00,45.88,45.91,45.78,45.87,49504.0,43.1797,43.2079,43.0856,43.1703,49504.0
2022-10-14 15:30:00,45.86,46.03,45.77,45.85,178252.0,43.1609,43.3209,43.0762,43.1515,178252.0
2022-10-17 09:30:00,46.81,47.6,46.7,47.05,87249.0,44.055,44.7985,43.9515,44.2809,87249.0
2022-10-17 10:00:00,47.08,47.38,47.02,47.09,66392.0,44.3091,44.5914,44.2526,44.3185,66392.0
2022-10-17 10:30:00,47.08,47.17,46.96,47.05,42890.0,44.3091,44.3938,44.1962,44.2809,42890.0
2022-10-17 11:00:00,47.06,47.19,46.84,47.19,32503.0,44.2903,44.4126,44.0832,44.4126,32503.0
2022-10-17 11:30:00,47.18,47.29,47.09,47.22,46655.0,44.4032,44.5067,44.3185,44.4408,46655.0
2022-10-17 12:00:00,47.21,47.56,47.2,47.52,67307.0,44.4314,44.7608,44.422,44.7232,67307.0
2022-10-17 12:30:00,47.51,47.59,47.32,47.35,49497.0,44.7138,44.7891,44.535,44.5632,49497.0
2022-10-17 13:00:00,47.36,47.4,47.27,47.4,34258.0,44.5726,44.6103,44.4879,44.6103,34258.0
2022-10-17 13:30:00,47.4,47.44,47.34,47.35,32626.0,44.6103,44.6479,44.5538,44.5632,32626.0
2022-10-17 14:00:00,47.37,47.42,47.01,47.04,112753.0,44.582,44.6291,44.2432,44.2714,112753.0
2022-10-17 14:30:00,47.05,47.32,47.03,47.22,32781.0,44.2809,44.535,44.262,44.4408,32781.0
2022-10-17 15:00:00,47.23,47.31,47.19,47.27,65421.0,44.4503,44.5256,44.4126,44.4879,65421.0
2022-10-17 15:30:00,47.27,47.5,47.24,47.29,239808.0,44.4879,44.7044,44.4597,44.5067,239808.0
2022-10-18 09:30:00,48.21,48.43,47.9,48.29,49082.0,45.3726,45.5796,45.0808,45.4479,49082.0
2022-10-18 10:00:00,48.26,48.27,47.94,48.0,32500.0,45.4196,45.429,45.1185,45.1749,32500.0
2022-10-18 10:30:00,48.01,48.29,47.96,48.18,40907.0,45.1844,45.4479,45.1373,45.3443,40907.0
2022-10-18 11:00:00,48.16,48.26,47.65,47.7,52743.0,45.3255,45.4196,44.8455,44.8926,52743.0
2022-10-18 11:30:00,47.69,47.73,47.5,47.53,28591.0,44.8832,44.9208,44.7044,44.7326,28591.0
2022-10-18 12:00:00,47.52,47.65,47.49,47.54,21973.0,44.7232,44.8455,44.695,44.742,21973.0
2022-10-18 12:30:00,47.55,47.78,47.54,47.62,41609.0,44.7514,44.9679,44.742,44.8173,41609.0
2022-10-18 13:00:00,47.64,47.74,47.56,47.74,32914.0,44.8361,44.9302,44.7608,44.9302,32914.0
2022-10-18 13:30:00,47.72,47.82,47.67,47.77,27872.0,44.9114,45.0055,44.8644,44.9585,27872.0
2022-10-18 14:00:00,47.76,47.78,47.64,47.74,38425.0,44.9491,44.9679,44.8361,44.9302,38425.0
2022-10-18 14:30:00,47.74,47.74,47.21,47.32,28791.0,44.9302,44.9302,44.4314,44.535,28791.0
2022-10-18 15:00:00,47.33,47.47,47.28,47.44,35237.0,44.5444,44.6761,44.4973,44.6479,35237.0
2022-10-18 15:30:00,47.43,47.73,47.43,47.65,132521.0,44.6385,44.9208,44.6385,44.8455,132521.0
2022-10-19 09:30:00,47.35,47.6,47.08,47.56,37765.0,44.5632,44.7985,44.3091,44.7608,37765.0
2022-10-19 10:00:00,47.59,48.04,47.54,47.94,62847.0,44.7891,45.2126,44.742,45.1185,62847.0
2022-10-19 10:30:00,48.0,48.02,47.37,47.69,23036.0,45.1749,45.1938,44.582,44.8832,23036.0
2022-10-19 11:00:00,47.71,47.99,47.67,47.82,19095.0,44.902,45.1655,44.8644,45.0055,19095.0
2022-10-19 11:30:00,47.82,47.95,47.64,47.84,13458.0,45.0055,45.1279,44.8361,45.0244,13458.0
2022-10-19 12:00:00,47.82,47.82,47.59,47.59,11431.0,45.0055,45.0055,44.7891,44.7891,11431.0
2022-10-19 12:30:00,47.57,47.61,47.31,47.44,14331.0,44.7702,44.8079,44.5256,44.6479,14331.0
2022-10-19 13:00:00,47.42,47.44,47.2,47.36,21537.0,44.6291,44.6479,44.422,44.5726,21537.0
2022-10-19 13:30:00,47.32,47.36,47.24,47.33,11063.0,44.535,44.5726,44.4597,44.5444,11063.0
2022-10-19 14:00:00,47.33,47.46,47.31,47.43,14004.0,44.5444,44.6667,44.5256,44.6385,14004.0
2022-10-19 14:30:00,47.45,47.47,47.38,47.44,14664.0,44.6573,44.6761,44.5914,44.6479,14664.0
2022-10-19 15:00:00,47.45,47.64,47.44,47.49,30994.0,44.6573,44.8361,44.6479,44.695,30994.0
2022-10-19 15:30:00,47.48,47.67,47.47,47.63,128646.0,44.6855,44.8644,44.6761,44.8267,128646.0
2022-10-20 09:30:00,47.77,47.81,47.22,47.5,24593.0,44.9585,44.9961,44.4408,44.7044,24593.0
2022-10-20 10:00:00,47.54,47.85,47.54,47.67,15952.0,44.742,45.0338,44.742,44.8644,15952.0
2022-10-20 10:30:00,47.67,47.67,47.08,47.14,21414.0,44.8644,44.8644,44.3091,44.3656,21414.0
2022-10-20 11:00:00,47.13,47.15,46.59,46.66,35101.0,44.3561,44.375,43.8479,43.9138,35101.0
2022-10-20 11:30:00,46.62,46.76,46.53,46.54,25336.0,43.8762,44.0079,43.7915,43.8009,25336.0
2022-10-20 12:00:00,46.52,46.52,46.19,46.22,41982.0,43.782,43.782,43.4715,43.4997,41982.0
2022-10-20 12:30:00,46.19,46.42,46.18,46.34,43618.0,43.4715,43.6879,43.4621,43.6126,43618.0
2022-10-20 13:00:00,46.35,46.35,45.99,46.12,21780.0,43.6221,43.6221,43.2832,43.4056,21780.0
2022-10-20 13:30:00,46.11,46.36,46.1,46.16,36015.0,43.3962,43.6315,43.3868,43.4432,36015.0
2022-10-20 14:00:00,46.13,46.16,45.96,46.1,28511.0,43.415,43.4432,43.255,43.3868,28511.0
2022-10-20 14:30:00,46.05,46.16,45.93,46.03,32438.0,43.3397,43.4432,43.2268,43.3209,32438.0
2022-10-20 15:00:00,46.05,46.07,45.63,45.71,38081.0,43.3397,43.3585,42.9444,43.0197,38081.0
2022-10-20 15:30:00,45.7,46.07,45.66,45.92,148722.0,43.0103,43.3585,42.9727,43.2174,148722.0
2022-10-21 09:30:00,46.2,46.53,45.79,46.53,130283.0,43.4809,43.7915,43.095,43.7915,130283.0
2022-10-21 10:00:00,46.49,46.8,46.22,46.23,55657.0,43.7538,44.0456,43.4997,43.5091,55657.0
2022-10-21 10:30:00,46.23,46.44,46.1,46.2,145669.0,43.5091,43.7068,43.3868,43.4809,145669.0
2022-10-21 11:00:00,46.23,46.43,46.17,46.4,25037.0,43.5091,43.6973,43.4526,43.6691,25037.0
2022-10-21 11:30:00,46.37,46.51,46.24,46.49,55213.0,43.6409,43.7726,43.5185,43.7538,55213.0
2022-10-21 12:00:00,46.51,46.65,46.36,46.38,37625.0,43.7726,43.9044,43.6315,43.6503,37625.0
2022-10-21 12:30:00,46.44,46.71,46.38,46.61,37304.0,43.7068,43.9609,43.6503,43.8667,37304.0
2022-10-21 13:00:00,46.63,46.76,46.61,46.73,19036.0,43.8856,44.0079,43.8667,43.9797,19036.0
2022-10-21 13:30:00,46.73,47.08,46.73,47.05,29616.0,43.9797,44.3091,43.9797,44.2809,29616.0
2022-10-21 14:00:00,47.05,47.12,46.85,46.97,34015.0,44.2809,44.3467,44.0926,44.2056,34015.0
2022-10-21 14:30:00,46.97,47.02,46.76,46.88,67012.0,44.2056,44.2526,44.0079,44.1209,67012.0
2022-10-21 15:00:00,46.88,47.14,46.86,47.11,33082.0,44.1209,44.3656,44.102,44.3373,33082.0
2022-10-21 15:30:00,47.11,47.21,46.86,46.86,247957.0,44.3373,44.4314,44.102,44.102,247957.0
2022-10-24 09:30:00,47.29,47.47,46.86,47.33,44290.0,44.5067,44.6761,44.102,44.5444,44290.0
2022-10-24 10:00:00,47.21,47.21,46.52,46.79,12197.0,44.4314,44.4314,43.782,44.0362,12197.0
2022-10-24 10:30:00,46.77,46.94,46.69,46.93,42789.0,44.0173,44.1773,43.942,44.1679,42789.0
2022-10-24 11:00:00,46.93,47.12,46.84,47.0,26722.0,44.1679,44.3467,44.0832,44.2338,26722.0
2022-10-24 11:30:00,46.94,47.26,46.94,47.24,23823.0,44.1773,44.4785,44.1773,44.4597,23823.0
2022-10-24 12:00:00,47.21,47.23,46.99,47.03,18645.0,44.4314,44.4503,44.2244,44.262,18645.0
2022-10-24 12:30:00,47.06,47.15,46.99,47.0,12886.0,44.2903,44.375,44.2244,44.2338,12886.0
2022-10-24 13:00:00,46.96,46.98,46.84,46.88,30000.0,44.1962,44.215,44.0832,44.1209,30000.0
2022-10-24 13:30:00,46.89,47.08,46.88,47.02,13210.0,44.1303,44.3091,44.1209,44.2526,13210.0
2022-10-24 14:00:00,47.03,47.11,47.0,47.03,13920.0,44.262,44.3373,44.2338,44.262,13920.0
2022-10-24 14:30:00,47.03,47.29,47.0,47.27,21617.0,44.262,44.5067,44.2338,44.4879,21617.0
2022-10-24 15:00:00,47.3,47.3,47.15,47.21,20123.0,44.5161,44.5161,44.375,44.4314,20123.0
2022-10-24 15:30:00,47.21,47.24,47.03,47.13,123845.0,44.4314,44.4597,44.262,44.3561,123845.0
2022-10-25 09:30:00,47.0,47.34,46.64,47.22,51519.0,44.2338,44.5538,43.895,44.4408,51519.0
2022-10-25 10:00:00,47.23,47.37,46.67,47.07,48824.0,44.4503,44.582,43.9232,44.2997,48824.0
2022-10-25 10:30:00,47.1,47.25,46.96,47.2,26972.0,44.3279,44.4691,44.1962,44.422,26972.0
2022-10-25 11:00:00,47.19,47.42,47.06,47.4,21097.0,44.4126,44.6291,44.2903,44.6103,21097.0
2022-10-25 11:30:00,47.38,47.49,47.33,47.43,27084.0,44.5914,44.695,44.5444,44.6385,27084.0
2022-10-25 12:00:00,47.41,47.73,47.41,47.56,59304.0,44.6197,44.9208,44.6197,44.7608,59304.0
2022-10-25 12:30:00,47.58,47.73,47.53,47.54,25110.0,44.7797,44.9208,44.7326,44.742,25110.0
2022-10-25 13:00:00,47.55,47.7,47.54,47.62,14304.0,44.7514,44.8926,44.742,44.8173,14304.0
2022-10-25 13:30:00,47.64,47.67,47.36,47.36,18954.0,44.8361,44.8644,44.5726,44.5726,18954.0
2022-10-25 14:00:00,47.37,47.49,47.32,47.47,23989.0,44.582,44.695,44.535,44.6761,23989.0
2022-10-25 14:30:00,47.49,47.52,47.43,47.45,35293.0,44.695,44.7232,44.6385,44.6573,35293.0
2022-10-25 15:00:00,47.45,47.56,47.43,47.55,41541.0,44.6573,44.7608,44.6385,44.7514,41541.0
2022-10-25 15:30:00,47.56,47.66,47.53,47.65,172081.0,44.7608,44.855,44.7326,44.8455,172081.0
2022-10-26 09:30:00,47.85,48.08,46.78,46.78,39370.0,45.0338,45.2502,44.0267,44.0267,39370.0
2022-10-26 10:00:00,46.83,47.55,46.79,47.49,29753.0,44.0738,44.7514,44.0362,44.695,29753.0
2022-10-26 10:30:00,47.48,47.82,47.38,47.64,26131.0,44.6855,45.0055,44.5914,44.8361,26131.0
2022-10-26 11:00:00,47.65,47.95,47.64,47.89,14241.0,44.8455,45.1279,44.8361,45.0714,14241.0
2022-10-26 11:30:00,47.88,47.99,47.74,47.84,12597.0,45.062,45.1655,44.9302,45.0244,12597.0
2022-10-26 12:00:00,47.81,47.96,47.78,47.79,21264.0,44.9961,45.1373,44.9679,44.9773,21264.0
2022-10-26 12:30:00,47.81,47.84,47.57,47.58,12638.0,44.9961,45.0244,44.7702,44.7797,12638.0
2022-10-26 13:00:00,47.53,47.61,47.46,47.46,15146.0,44.7326,44.8079,44.6667,44.6667,15146.0
2022-10-26 13:30:00,47.45,47.46,47.28,47.38,21431.0,44.6573,44.6667,44.4973,44.5914,21431.0
2022-10-26 14:00:00,47.37,47.53,47.27,47.27,17719.0,44.582,44.7326,44.4879,44.4879,17719.0
2022-10-26 14:30:00,47.3,47.41,47.1,47.1,25308.0,44.5161,44.6197,44.3279,44.3279,25308.0
2022-10-26 15:00:00,47.1,47.1,46.85,47.01,42904.0,44.3279,44.3279,44.0926,44.2432,42904.0
2022-10-26 15:30:00,47.02,47.08,46.84,46.9,156568.0,44.2526,44.3091,44.0832,44.1397,156568.0
2022-10-27 09:30:00,47.16,47.5,46.92,47.34,34745.0,44.3844,44.7044,44.1585,44.5538,34745.0
2022-10-27 10:00:00,47.36,48.02,47.31,47.89,38707.0,44.5726,45.1938,44.5256,45.0714,38707.0
2022-10-27 10:30:00,47.9,47.94,47.64,47.64,25761.0,45.0808,45.1185,44.8361,44.8361,25761.0
2022-10-27 11:00:00,47.67,47.81,47.61,47.74,14373.0,44.8644,44.9961,44.8079,44.9302,14373.0
2022-10-27 11:30:00,47.69,47.8,47.57,47.74,25841.0,44.8832,44.9867,44.7702,44.9302,25841.0
2022-10-27 12:00:00,47.68,47.79,47.44,47.45,19941.0,44.8738,44.9773,44.6479,44.6573,19941.0
2022-10-27 12:30:00,47.47,47.62,47.47,47.61,23641.0,44.6761,44.8173,44.6761,44.8079,23641.0
2022-10-27 13:00:00,47.6,47.7,47.53,47.56,21021.0,44.7985,44.8926,44.7326,44.7608,21021.0
2022-10-27 13:30:00,47.59,47.62,47.45,47.46,12365.0,44.7891,44.8173,44.6573,44.6667,12365.0
2022-10-27 14:00:00,47.43,47.49,47.3,47.3,13410.0,44.6385,44.695,44.5161,44.5161,13410.0
2022-10-27 14:30:00,47.29,47.37,47.23,47.27,18400.0,44.5067,44.582,44.4503,44.4879,18400.0
2022-10-27 15:00:00,47.27,47.4,47.22,47.31,20038.0,44.4879,44.6103,44.4408,44.5256,20038.0
2022-10-27 15:30:00,47.28,47.36,47.08,47.17,69987.0,44.4973,44.5726,44.3091,44.3938,69987.0
2022-10-28 09:30:00,47.35,47.63,47.29,47.63,26812.0,44.5632,44.8267,44.5067,44.8267,26812.0
2022-10-28 10:00:00,47.66,47.67,47.14,47.53,17112.0,44.855,44.8644,44.3656,44.7326,17112.0
2022-10-28 10:30:00,47.53,47.59,47.34,47.58,14373.0,44.7326,44.7891,44.5538,44.7797,14373.0
2022-10-28 11:00:00,47.58,47.61,47.25,47.4,16276.0,44.7797,44.8079,44.4691,44.6103,16276.0
2022-10-28 11:30:00,47.41,47.64,47.38,47.52,6799.0,44.6197,44.8361,44.5914,44.7232,6799.0
2022-10-28 12:00:00,47.53,47.62,47.47,47.57,17624.0,44.7326,44.8173,44.6761,44.7702,17624.0
2022-10-28 12:30:00,47.55,47.59,47.41,47.44,17811.0,44.7514,44.7891,44.6197,44.6479,17811.0
2022-10-28 13:00:00,47.49,47.55,47.46,47.5,22303.0,44.695,44.7514,44.6667,44.7044,22303.0
2022-10-28 13:30:00,47.5,47.59,47.49,47.56,36563.0,44.7044,44.7891,44.695,44.7608,36563.0
2022-10-28 14:00:00,47.55,47.57,47.47,47.5,29328.0,44.7514,44.7702,44.6761,44.7044,29328.0
2022-10-28 14:30:00,47.51,47.7,47.5,47.68,44999.0,44.7138,44.8926,44.7044,44.8738,44999.0
2022-10-28 15:00:00,47.68,47.75,47.62,47.72,21099.0,44.8738,44.9397,44.8173,44.9114,21099.0
2022-10-28 15:30:00,47.71,47.8,47.62,47.75,110643.0,44.902,44.9867,44.8173,44.9397,110643.0
2022-10-31 09:30:00,47.4,47.5,47.07,47.38,52675.0,44.6103,44.7044,44.2997,44.5914,52675.0
2022-10-31 10:00:00,47.35,47.75,47.35,47.55,42886.0,44.5632,44.9397,44.5632,44.7514,42886.0
2022-10-31 10:30:00,47.54,47.71,47.53,47.56,22441.0,44.742,44.902,44.7326,44.7608,22441.0
2022-10-31 11:00:00,47.57,47.78,47.56,47.74,37284.0,44.7702,44.9679,44.7608,44.9302,37284.0
2022-10-31 11:30:00,47.76,47.94,47.66,47.84,30908.0,44.9491,45.1185,44.855,45.0244,30908.0
2022-10-31 12:00:00,47.84,47.84,47.65,47.75,29419.0,45.0244,45.0244,44.8455,44.9397,29419.0
2022-10-31 12:30:00,47.75,47.75,47.54,47.63,29985.0,44.9397,44.9397,44.742,44.8267,29985.0
2022-10-31 13:00:00,47.63,47.79,47.53,47.78,38692.0,44.8267,44.9773,44.7326,44.9679,38692.0
2022-10-31 13:30:00,47.79,47.89,47.69,47.73,30658.0,44.9773,45.0714,44.8832,44.9208,30658.0
2022-10-31 14:00:00,47.74,47.84,47.7,47.74,34281.0,44.9302,45.0244,44.8926,44.9302,34281.0
2022-10-31 14:30:00,47.73,47.83,47.65,47.74,41021.0,44.9208,45.0149,44.8455,44.9302,41021.0
2022-10-31 15:00:00,47.74,47.97,47.72,47.97,61857.0,44.9302,45.1467,44.9114,45.1467,61857.0
2022-10-31 15:30:00,47.96,48.07,47.61,47.69,333053.0,45.1373,45.2408,44.8079,44.8832,333053.0
2022-11-01 09:30:00,47.87,47.9,44.15,44.17,247065.0,45.0526,45.0808,41.5515,41.5704,247065.0
2022-11-01 10:00:00,44.17,44.18,42.86,43.89,187708.0,41.5704,41.5798,40.3375,41.3068,187708.0
2022-11-01 10:30:00,43.9,43.96,43.0,43.17,138270.0,41.3162,41.3727,40.4692,40.6292,138270.0
2022-11-01 11:00:00,43.17,43.45,42.96,43.07,87509.0,40.6292,40.8927,40.4316,40.5351,87509.0
2022-11-01 11:30:00,43.07,43.38,42.92,43.34,92621.0,40.5351,40.8269,40.3939,40.7892,92621.0
2022-11-01 12:00:00,43.34,43.85,43.25,43.85,76527.0,40.7892,41.2692,40.7045,41.2692,76527.0
2022-11-01 12:30:00,43.84,44.43,43.8,44.2,60810.0,41.2598,41.8151,41.2221,41.5986,60810.0
2022-11-01 13:00:00,44.19,44.23,43.9,43.97,55081.0,41.5892,41.6268,41.3162,41.3821,55081.0
2022-11-01 13:30:00,43.95,44.62,43.92,44.6,76872.0,41.3633,41.9939,41.3351,41.975,76872.0
2022-11-01 14:00:00,44.6,44.71,44.28,44.37,81487.0,41.975,42.0786,41.6739,41.7586,81487.0
2022-11-01 14:30:00,44.37,44.49,44.22,44.48,49065.0,41.7586,41.8715,41.6174,41.8621,49065.0
2022-11-01 15:00:00,44.47,44.79,44.44,44.76,87632.0,41.8527,42.1539,41.8245,42.1256,87632.0
2022-11-01 15:30:00,44.78,44.78,44.33,44.41,422193.0,42.1445,42.1445,41.7209,41.7962,422193.0
2022-11-02 09:30:00,44.12,44.12,43.33,43.71,57119.0,41.5233,41.5233,40.7798,41.1374,57119.0
2022-11-02 10:00:00,43.67,43.77,43.24,43.4,79837.0,41.0998,41.1939,40.6951,40.8457,79837.0
2022-11-02 10:30:00,43.42,43.63,43.31,43.61,70060.0,40.8645,41.0621,40.761,41.0433,70060.0
2022-11-02 11:00:00,43.59,44.22,43.59,44.18,37028.0,41.0245,41.6174,41.0245,41.5798,37028.0
2022-11-02 11:30:00,44.19,44.21,43.76,43.77,32267.0,41.5892,41.608,41.1845,41.1939,32267.0
2022-11-02 12:00:00,43.76,43.84,43.67,43.77,28252.0,41.1845,41.2598,41.0998,41.1939,28252.0
2022-11-02 12:30:00,43.77,43.78,43.52,43.61,32972.0,41.1939,41.2033,40.9586,41.0433,32972.0
2022-11-02 13:00:00,43.59,43.7,43.47,43.54,28670.0,41.0245,41.128,40.9116,40.9774,28670.0
2022-11-02 13:30:00,43.54,43.55,43.32,43.34,39163.0,40.9774,40.9868,40.7704,40.7892,39163.0
2022-11-02 14:00:00,43.36,43.77,43.13,43.61,91685.0,40.808,41.1939,40.5916,41.0433,91685.0
2022-11-02 14:30:00,43.62,43.73,42.71,42.89,94595.0,41.0527,41.1563,40.1963,40.3657,94595.0
2022-11-02 15:00:00,42.87,43.41,42.61,42.75,77740.0,40.3469,40.8551,40.1022,40.2339,77740.0
2022-11-02 15:30:00,42.72,42.97,42.4,42.43,192787.0,40.2057,40.441,39.9045,39.9328,192787.0
2022-11-03 09:30:00,41.78,42.0,41.46,41.46,50764.0,39.321,39.5281,39.0199,39.0199,50764.0
2022-11-03 10:00:00,41.43,42.17,41.24,42.17,37648.0,38.9916,39.6881,38.8128,39.6881,37648.0
2022-11-03 10:30:00,42.15,42.18,41.74,42.14,60964.0,39.6692,39.6975,39.2834,39.6598,60964.0
2022-11-03 11:00:00,42.12,42.14,41.74,41.86,51440.0,39.641,39.6598,39.2834,39.3963,51440.0
2022-11-03 11:30:00,41.83,42.24,41.79,41.97,88715.0,39.3681,39.7539,39.3304,39.4998,88715.0
2022-11-03 12:00:00,41.98,42.11,41.91,41.96,38437.0,39.5093,39.6316,39.4434,39.4904,38437.0
2022-11-03 12:30:00,41.96,42.19,41.96,42.09,36278.0,39.4904,39.7069,39.4904,39.6128,36278.0
2022-11-03 13:00:00,42.08,42.08,41.72,41.72,28543.0,39.6034,39.6034,39.2646,39.2646,28543.0
2022-11-03 13:30:00,41.73,41.76,41.47,41.51,51500.0,39.274,39.3022,39.0293,39.0669,51500.0
2022-11-03 14:00:00,41.52,41.56,41.4,41.56,58658.0,39.0763,39.114,38.9634,39.114,58658.0
2022-11-03 14:30:00,41.55,41.65,41.49,41.65,29184.0,39.1046,39.1987,39.0481,39.1987,29184.0
2022-11-03 15:00:00,41.66,41.73,41.54,41.71,57510.0,39.2081,39.274,39.0951,39.2551,57510.0
2022-11-03 15:30:00,41.71,41.76,41.38,41.41,226694.0,39.2551,39.3022,38.9446,38.9728,226694.0
2022-11-04 09:30:00,42.14,43.25,42.04,43.18,94321.0,39.6598,40.7045,39.5657,40.6386,94321.0
2022-11-04 10:00:00,43.21,43.49,43.08,43.46,55101.0,40.6669,40.9304,40.5445,40.9021,55101.0
2022-11-04 10:30:00,43.46,43.66,43.4,43.59,40806.0,40.9021,41.0904,40.8457,41.0245,40806.0
2022-11-04 11:00:00,43.61,43.69,43.33,43.36,54909.0,41.0433,41.1186,40.7798,40.808,54909.0
2022-11-04 11:30:00,43.38,43.45,42.8,42.82,50984.0,40.8269,40.8927,40.281,40.2998,50984.0
2022-11-04 12:00:00,42.82,42.98,42.65,42.95,62509.0,40.2998,40.4504,40.1398,40.4222,62509.0
2022-11-04 12:30:00,42.95,43.02,42.83,42.98,50238.0,40.4222,40.488,40.3092,40.4504,50238.0
2022-11-04 13:00:00,42.97,42.99,42.77,42.92,121895.0,40.441,40.4598,40.2528,40.3939,121895.0
2022-11-04 13:30:00,42.91,43.35,42.91,43.28,86821.0,40.3845,40.7986,40.3845,40.7327,86821.0
2022-11-04 14:00:00,43.28,43.33,43.14,43.28,60951.0,40.7327,40.7798,40.601,40.7327,60951.0
2022-11-04 14:30:00,43.3,43.48,43.2,43.48,51652.0,40.7516,40.921,40.6574,40.921,51652.0
2022-11-04 15:00:00,43.46,43.57,43.37,43.4,120796.0,40.9021,41.0057,40.8174,40.8457,120796.0
2022-11-04 15:30:00,43.39,43.53,43.32,43.5,329809.0,40.8363,40.968,40.7704,40.9398,329809.0
2022-11-07 09:30:00,44.11,44.27,43.64,43.64,93169.0,41.5139,41.6645,41.0716,41.0716,93169.0
2022-11-07 10:00:00,43.5,44.0,43.5,44.0,68775.0,40.9398,41.4104,40.9398,41.4104,68775.0
2022-11-07 10:30:00,44.01,44.04,43.88,43.93,38258.0,41.4198,41.448,41.2974,41.3445,38258.0
2022-11-07 11:00:00,43.93,44.01,43.81,43.9,26499.0,41.3445,41.4198,41.2315,41.3162,26499.0
2022-11-07 11:30:00,43.91,43.93,43.68,43.78,24955.0,41.3257,41.3445,41.1092,41.2033,24955.0
2022-11-07 12:00:00,43.77,44.14,43.7,44.12,33858.0,41.1939,41.5421,41.128,41.5233,33858.0
2022-11-07 12:30:00,44.12,44.17,43.97,44.03,28558.0,41.5233,41.5704,41.3821,41.4386,28558.0
2022-11-07 13:00:00,44.04,44.17,43.92,43.92,19012.0,41.448,41.5704,41.3351,41.3351,19012.0
2022-11-07 13:30:00,43.93,44.13,43.75,44.13,68448.0,41.3445,41.5327,41.1751,41.5327,68448.0
2022-11-07 14:00:00,44.13,44.32,43.96,44.32,28984.0,41.5327,41.7115,41.3727,41.7115,28984.0
2022-11-07 14:30:00,44.31,44.43,44.29,44.29,39754.0,41.7021,41.8151,41.6833,41.6833,39754.0
2022-11-07 15:00:00,44.31,44.56,44.3,44.55,44518.0,41.7021,41.9374,41.6927,41.928,44518.0
2022-11-07 15:30:00,44.56,44.64,44.49,44.62,124375.0,41.9374,42.0127,41.8715,41.9939,124375.0
2022-11-08 09:30:00,44.87,45.09,44.7,44.97,40004.0,42.2292,42.4362,42.0692,42.3233,40004.0
2022-11-08 10:00:00,44.98,45.03,44.87,44.88,32527.0,42.3327,42.3797,42.2292,42.2386,32527.0
2022-11-08 10:30:00,44.88,45.08,44.81,45.07,34735.0,42.2386,42.4268,42.1727,42.4174,34735.0
2022-11-08 11:00:00,45.08,45.36,45.08,45.32,28787.0,42.4268,42.6903,42.4268,42.6527,28787.0
2022-11-08 11:30:00,45.32,45.78,45.32,45.46,179823.0,42.6527,43.0856,42.6527,42.7844,179823.0
2022-11-08 12:00:00,45.49,45.54,45.34,45.51,41932.0,42.8127,42.8597,42.6715,42.8315,41932.0
2022-11-08 12:30:00,45.49,45.77,45.45,45.75,60345.0,42.8127,43.0762,42.775,43.0574,60345.0
2022-11-08 13:00:00,45.73,45.92,45.58,45.61,55115.0,43.0385,43.2174,42.8974,42.9256,55115.0
2022-11-08 13:30:00,45.61,45.78,45.41,45.44,83642.0,42.9256,43.0856,42.7374,42.7656,83642.0
2022-11-08 14:00:00,45.45,45.63,45.33,45.33,81294.0,42.775,42.9444,42.6621,42.6621,81294.0
2022-11-08 14:30:00,45.34,45.76,45.25,45.73,65369.0,42.6715,43.0668,42.5868,43.0385,65369.0
2022-11-08 15:00:00,45.73,46.0,45.73,45.94,75437.0,43.0385,43.2927,43.0385,43.2362,75437.0
2022-11-08 15:30:00,45.95,46.15,45.94,46.06,279011.0,43.2456,43.4338,43.2362,43.3491,279011.0
2022-11-09 09:30:00,45.68,45.95,45.55,45.89,50587.0,42.9915,43.2456,42.8691,43.1891,50587.0
2022-11-09 10:00:00,45.91,46.77,45.89,46.56,93088.0,43.2079,44.0173,43.1891,43.8197,93088.0
2022-11-09 10:30:00,46.57,46.71,46.41,46.58,129396.0,43.8291,43.9609,43.6785,43.8385,129396.0
2022-11-09 11:00:00,46.58,46.71,46.38,46.52,63209.0,43.8385,43.9609,43.6503,43.782,63209.0
2022-11-09 11:30:00,46.52,46.96,46.46,46.77,53857.0,43.782,44.1962,43.7256,44.0173,53857.0
2022-11-09 12:00:00,46.78,46.8,46.47,46.52,67900.0,44.0267,44.0456,43.735,43.782,67900.0
2022-11-09 12:30:00,46.5,46.56,46.29,46.49,73486.0,43.7632,43.8197,43.5656,43.7538,73486.0
2022-11-09 13:00:00,46.47,46.68,46.35,46.65,75180.0,43.735,43.9326,43.6221,43.9044,75180.0
2022-11-09 13:30:00,46.65,46.69,46.37,46.45,74486.0,43.9044,43.942,43.6409,43.7162,74486.0
2022-11-09 14:00:00,46.45,46.57,46.41,46.49,138130.0,43.7162,43.8291,43.6785,43.7538,138130.0
2022-11-09 14:30:00,46.51,46.51,46.24,46.28,83341.0,43.7726,43.7726,43.5185,43.5562,83341.0
2022-11-09 15:00:00,46.28,46.49,46.27,46.4,57727.0,43.5562,43.7538,43.5468,43.6691,57727.0
2022-11-09 15:30:00,46.4,46.42,46.12,46.15,288077.0,43.6691,43.6879,43.4056,43.4338,288077.0
2022-11-10 09:30:00,48.0,49.16,47.68,48.9,177577.0,45.1749,46.2667,44.8738,46.022,177577.0
2022-11-10 10:00:00,48.9,49.23,48.53,49.05,160832.0,46.022,46.3325,45.6737,46.1631,160832.0
2022-11-10 10:30:00,49.05,49.29,48.84,49.02,83534.0,46.1631,46.389,45.9655,46.1349,83534.0
2022-11-10 11:00:00,49.02,49.08,48.87,48.98,69772.0,46.1349,46.1914,45.9937,46.0973,69772.0
2022-11-10 11:30:00,48.98,49.12,48.92,48.96,40977.0,46.0973,46.229,46.0408,46.0784,40977.0
2022-11-10 12:00:00,48.97,49.0,48.86,48.93,54852.0,46.0879,46.1161,45.9843,46.0502,54852.0
2022-11-10 12:30:00,48.93,49.02,48.75,48.84,124601.0,46.0502,46.1349,45.8808,45.9655,124601.0
2022-11-10 13:00:00,48.86,49.18,48.85,49.09,55613.0,45.9843,46.2855,45.9749,46.2008,55613.0
2022-11-10 13:30:00,49.1,49.21,48.92,49.12,50744.0,46.2102,46.3137,46.0408,46.229,50744.0
2022-11-10 14:00:00,49.12,49.44,49.12,49.28,92536.0,46.229,46.5302,46.229,46.3796,92536.0
2022-11-10 14:30:00,49.28,49.34,48.91,49.1,79810.0,46.3796,46.4361,46.0314,46.2102,79810.0
2022-11-10 15:00:00,49.08,49.16,48.93,49.16,88995.0,46.1914,46.2667,46.0502,46.2667,88995.0
2022-11-10 15:30:00,49.16,49.47,49.08,49.43,292791.0,46.2667,46.5584,46.1914,46.5208,292791.0
2022-11-11 09:30:00,49.7,50.74,49.55,50.73,146530.0,46.7749,47.7537,46.6337,47.7443,146530.0
2022-11-11 10:00:00,50.67,51.03,50.21,50.97,164439.0,47.6878,48.0266,47.2549,47.9701,164439.0
2022-11-11 10:30:00,50.98,50.99,50.62,50.84,122856.0,47.9796,47.989,47.6407,47.8478,122856.0
2022-11-11 11:00:00,50.86,50.99,50.74,50.83,136564.0,47.8666,47.989,47.7537,47.8384,136564.0
2022-11-11 11:30:00,50.85,51.35,50.77,51.24,104555.0,47.8572,48.3278,47.7819,48.2242,104555.0
2022-11-11 12:00:00,51.25,51.51,51.08,51.3,164461.0,48.2337,48.4784,48.0737,48.2807,164461.0
2022-11-11 12:30:00,51.31,51.37,50.89,50.98,136268.0,48.2901,48.3466,47.8948,47.9796,136268.0
2022-11-11 13:00:00,50.97,51.17,50.95,51.16,59411.0,47.9701,48.1584,47.9513,48.149,59411.0
2022-11-11 13:30:00,51.15,51.31,51.03,51.29,85415.0,48.1395,48.2901,48.0266,48.2713,85415.0
2022-11-11 14:00:00,51.29,51.47,51.24,51.45,134531.0,48.2713,48.4407,48.2242,48.4219,134531.0
2022-11-11 14:30:00,51.45,51.49,51.2,51.3,94994.0,48.4219,48.4595,48.1866,48.2807,94994.0
2022-11-11 15:00:00,51.3,51.31,50.82,50.91,92430.0,48.2807,48.2901,47.829,47.9137,92430.0
2022-11-11 15:30:00,50.9,50.9,50.45,50.53,258855.0,47.9043,47.9043,47.4807,47.556,258855.0
2022-11-14 09:30:00,50.32,50.57,49.98,50.06,42004.0,47.3584,47.5937,47.0384,47.1137,42004.0
2022-11-14 10:00:00,50.05,50.87,50.05,50.64,62686.0,47.1043,47.876,47.1043,47.6596,62686.0
2022-11-14 10:30:00,50.64,50.87,50.55,50.82,30766.0,47.6596,47.876,47.5749,47.829,30766.0
2022-11-14 11:00:00,50.83,50.86,50.34,50.54,67915.0,47.8384,47.8666,47.3772,47.5654,67915.0
2022-11-14 11:30:00,50.53,50.81,50.49,50.64,47860.0,47.556,47.8196,47.5184,47.6596,47860.0
2022-11-14 12:00:00,50.64,50.76,50.47,50.51,45110.0,47.6596,47.7725,47.4996,47.5372,45110.0
2022-11-14 12:30:00,50.48,50.62,50.43,50.53,56372.0,47.509,47.6407,47.4619,47.556,56372.0
2022-11-14 13:00:00,50.51,50.84,50.49,50.76,33882.0,47.5372,47.8478,47.5184,47.7725,33882.0
2022-11-14 13:30:00,50.74,50.76,50.64,50.66,50391.0,47.7537,47.7725,47.6596,47.6784,50391.0
2022-11-14 14:00:00,50.66,50.67,50.3,50.33,57784.0,47.6784,47.6878,47.3396,47.3678,57784.0
2022-11-14 14:30:00,50.35,50.45,50.19,50.41,60881.0,47.3866,47.4807,47.236,47.4431,60881.0
2022-11-14 15:00:00,50.43,50.48,50.14,50.29,57599.0,47.4619,47.509,47.189,47.3302,57599.0
2022-11-14 15:30:00,50.29,50.31,49.98,50.0,282896.0,47.3302,47.349,47.0384,47.0572,282896.0
2022-11-15 09:30:00,50.83,51.07,50.4,50.52,31507.0,47.8384,48.0643,47.4337,47.5466,31507.0
2022-11-15 10:00:00,50.58,50.72,50.12,50.26,38747.0,47.6031,47.7349,47.1702,47.3019,38747.0
2022-11-15 10:30:00,50.25,50.28,49.99,50.15,33369.0,47.2925,47.3208,47.0478,47.1984,33369.0
2022-11-15 11:00:00,50.1,50.64,50.02,50.48,69768.0,47.1513,47.6596,47.0761,47.509,69768.0
2022-11-15 11:30:00,50.49,50.75,50.45,50.66,61981.0,47.5184,47.7631,47.4807,47.6784,61981.0
2022-11-15 12:00:00,50.68,50.79,50.5,50.51,43213.0,47.6972,47.8007,47.5278,47.5372,43213.0
2022-11-15 12:30:00,50.48,50.54,50.19,50.23,40375.0,47.509,47.5654,47.236,47.2737,40375.0
2022-11-15 13:00:00,50.24,50.38,49.69,49.79,46660.0,47.2831,47.4149,46.7655,46.8596,46660.0
2022-11-15 13:30:00,49.76,49.89,49.47,49.6,73767.0,46.8314,46.9537,46.5584,46.6808,73767.0
2022-11-15 14:00:00,49.6,50.04,49.53,50.03,50724.0,46.6808,47.0949,46.6149,47.0855,50724.0
2022-11-15 14:30:00,50.04,50.09,49.78,49.95,49057.0,47.0949,47.1419,46.8502,47.0102,49057.0
2022-11-15 15:00:00,49.96,50.05,49.8,49.82,66164.0,47.0196,47.1043,46.869,46.8878,66164.0
2022-11-15 15:30:00,49.82,50.05,49.71,50.04,372792.0,46.8878,47.1043,46.7843,47.0949,372792.0
2022-11-16 09:30:00,49.99,50.32,49.86,50.32,31638.0,47.0478,47.3584,46.9255,47.3584,31638.0
2022-11-16 10:00:00,50.34,50.59,50.31,50.53,56199.0,47.3772,47.6125,47.349,47.556,56199.0
2022-11-16 10:30:00,50.53,50.76,50.41,50.41,35132.0,47.556,47.7725,47.4431,47.4431,35132.0
2022-11-16 11:00:00,50.44,50.62,50.28,50.62,25117.0,47.4713,47.6407,47.3208,47.6407,25117.0
2022-11-16 11:30:00,50.59,50.63,50.37,50.55,24570.0,47.6125,47.6502,47.4055,47.5749,24570.0
2022-11-16 12:00:00,50.55,50.58,50.3,50.43,19518.0,47.5749,47.6031,47.3396,47.4619,19518.0
2022-11-16 12:30:00,50.41,50.63,50.36,50.44,42819.0,47.4431,47.6502,47.396,47.4713,42819.0
2022-11-16 13:00:00,50.41,50.48,50.18,50.18,12450.0,47.4431,47.509,47.2266,47.2266,12450.0
2022-11-16 13:30:00,50.15,50.21,49.98,50.16,22919.0,47.1984,47.2549,47.0384,47.2078,22919.0
2022-11-16 14:00:00,50.14,50.34,50.12,50.32,41910.0,47.189,47.3772,47.1702,47.3584,41910.0
2022-11-16 14:30:00,50.3,50.54,50.23,50.52,39786.0,47.3396,47.5654,47.2737,47.5466,39786.0
2022-11-16 15:00:00,50.51,50.57,50.34,50.5,73730.0,47.5372,47.5937,47.3772,47.5278,73730.0
2022-11-16 15:30:00,50.51,50.6,50.26,50.43,190826.0,47.5372,47.6219,47.3019,47.4619,190826.0
2022-11-17 09:30:00,49.8,50.04,49.44,49.71,40492.0,46.869,47.0949,46.5302,46.7843,40492.0
2022-11-17 10:00:00,49.76,50.02,49.48,49.5,48364.0,46.8314,47.0761,46.5678,46.5867,48364.0
2022-11-17 10:30:00,49.52,49.64,49.41,49.54,33834.0,46.6055,46.7184,46.502,46.6243,33834.0
2022-11-17 11:00:00,49.56,49.75,49.47,49.74,22656.0,46.6431,46.8219,46.5584,46.8125,22656.0
2022-11-17 11:30:00,49.74,50.09,49.73,50.03,32578.0,46.8125,47.1419,46.8031,47.0855,32578.0
2022-11-17 12:00:00,50.06,50.1,49.92,50.03,24889.0,47.1137,47.1513,46.9819,47.0855,24889.0
2022-11-17 12:30:00,50.04,50.24,49.96,50.17,31805.0,47.0949,47.2831,47.0196,47.2172,31805.0
2022-11-17 13:00:00,50.19,50.28,50.08,50.11,22500.0,47.236,47.3208,47.1325,47.1608,22500.0
2022-11-17 13:30:00,50.1,50.16,49.99,50.12,26866.0,47.1513,47.2078,47.0478,47.1702,26866.0
2022-11-17 14:00:00,50.11,50.19,50.04,50.1,30209.0,47.1608,47.236,47.0949,47.1513,30209.0
2022-11-17 14:30:00,50.14,50.3,50.06,50.27,50981.0,47.189,47.3396,47.1137,47.3113,50981.0
2022-11-17 15:00:00,50.28,50.3,50.09,50.15,49101.0,47.3208,47.3396,47.1419,47.1984,49101.0
2022-11-17 15:30:00,50.15,50.5,50.11,50.46,170022.0,47.1984,47.5278,47.1608,47.4902,170022.0
2022-11-18 09:30:00,50.75,51.82,50.63,51.35,82323.0,47.7631,48.7701,47.6502,48.3278,82323.0
2022-11-18 10:00:00,51.3,51.42,51.2,51.42,38978.0,48.2807,48.3937,48.1866,48.3937,38978.0
2022-11-18 10:30:00,51.46,51.56,51.13,51.13,48751.0,48.4313,48.5254,48.1207,48.1207,48751.0
2022-11-18 11:00:00,51.14,51.19,50.9,50.98,24184.0,48.1301,48.1772,47.9043,47.9796,24184.0
2022-11-18 11:30:00,50.99,51.04,50.74,50.88,25544.0,47.989,48.036,47.7537,47.8854,25544.0
2022-11-18 12:00:00,50.93,50.93,50.51,50.68,18189.0,47.9325,47.9325,47.5372,47.6972,18189.0
2022-11-18 12:30:00,50.68,50.87,50.64,50.87,24594.0,47.6972,47.876,47.6596,47.876,24594.0
2022-11-18 13:00:00,50.83,51.01,50.82,50.99,24621.0,47.8384,48.0078,47.829,47.989,24621.0
2022-11-18 13:30:00,51.0,51.02,50.84,50.97,25698.0,47.9984,48.0172,47.8478,47.9701,25698.0
2022-11-18 14:00:00,50.98,51.18,50.96,51.1,27850.0,47.9796,48.1678,47.9607,48.0925,27850.0
2022-11-18 14:30:00,51.11,51.15,50.9,50.9,31653.0,48.1019,48.1395,47.9043,47.9043,31653.0
2022-11-18 15:00:00,50.96,51.21,50.95,51.19,33865.0,47.9607,48.196,47.9513,48.1772,33865.0
2022-11-18 15:30:00,51.19,51.26,51.0,51.16,156454.0,48.1772,48.2431,47.9984,48.149,156454.0
2022-11-21 09:30:00,51.25,52.31,51.25,51.93,82885.0,48.2337,49.2313,48.2337,48.8736,82885.0
2022-11-21 10:00:00,51.92,51.99,51.14,51.33,37877.0,48.8642,48.9301,48.1301,48.309,37877.0
2022-11-21 10:30:00,51.33,51.43,51.29,51.3,51988.0,48.309,48.4031,48.2713,48.2807,51988.0
2022-11-21 11:00:00,51.27,51.33,51.12,51.2,26542.0,48.2525,48.309,48.1113,48.1866,26542.0
2022-11-21 11:30:00,51.25,51.26,50.94,50.94,26024.0,48.2337,48.2431,47.9419,47.9419,26024.0
2022-11-21 12:00:00,50.92,51.07,50.76,51.07,32010.0,47.9231,48.0643,47.7725,48.0643,32010.0
2022-11-21 12:30:00,51.05,51.14,50.9,50.9,32676.0,48.0454,48.1301,47.9043,47.9043,32676.0
2022-11-21 13:00:00,50.91,51.26,50.91,51.16,27491.0,47.9137,48.2431,47.9137,48.149,27491.0
2022-11-21 13:30:00,51.16,51.29,51.12,51.16,30369.0,48.149,48.2713,48.1113,48.149,30369.0
2022-11-21 14:00:00,51.16,51.41,51.16,51.3,42696.0,48.149,48.3842,48.149,48.2807,42696.0
2022-11-21 14:30:00,51.27,51.37,51.24,51.3,40485.0,48.2525,48.3466,48.2242,48.2807,40485.0
2022-11-21 15:00:00,51.28,51.33,50.99,51.08,41176.0,48.2619,48.309,47.989,48.0737,41176.0
2022-11-21 15:30:00,51.09,51.2,51.06,51.17,120932.0,48.0831,48.1866,48.0548,48.1584,120932.0
2022-11-22 09:30:00,51.34,51.72,51.23,51.51,20962.0,48.3184,48.676,48.2148,48.4784,20962.0
2022-11-22 10:00:00,51.53,51.8,51.48,51.75,16194.0,48.4972,48.7513,48.4501,48.7042,16194.0
2022-11-22 10:30:00,51.75,51.77,51.58,51.69,27881.0,48.7042,48.7231,48.5442,48.6478,27881.0
2022-11-22 11:00:00,51.71,51.72,51.54,51.63,32541.0,48.6666,48.676,48.5066,48.5913,32541.0
2022-11-22 11:30:00,51.67,51.99,51.67,51.86,47071.0,48.6289,48.9301,48.6289,48.8078,47071.0
2022-11-22 12:00:00,51.86,51.88,51.65,51.72,25594.0,48.8078,48.8266,48.6101,48.676,25594.0
2022-11-22 12:30:00,51.73,51.88,51.71,51.79,28911.0,48.6854,48.8266,48.6666,48.7419,28911.0
2022-11-22 13:00:00,51.79,51.81,51.68,51.79,25183.0,48.7419,48.7607,48.6384,48.7419,25183.0
2022-11-22 13:30:00,51.79,51.83,51.72,51.77,19872.0,48.7419,48.7795,48.676,48.7231,19872.0
2022-11-22 14:00:00,51.74,51.84,51.71,51.73,43571.0,48.6948,48.7889,48.6666,48.6854,43571.0
2022-11-22 14:30:00,51.73,51.81,51.65,51.81,26908.0,48.6854,48.7607,48.6101,48.7607,26908.0
2022-11-22 15:00:00,51.8,51.93,51.8,51.91,39161.0,48.7513,48.8736,48.7513,48.8548,39161.0
2022-11-22 15:30:00,51.91,52.14,51.9,52.14,118050.0,48.8548,49.0713,48.8454,49.0713,118050.0
2022-11-23 09:30:00,52.14,52.34,51.82,52.11,33093.0,49.0713,49.2595,48.7701,49.043,33093.0
2022-11-23 10:00:00,52.08,52.31,52.01,52.31,25364.0,49.0148,49.2313,48.9489,49.2313,25364.0
2022-11-23 10:30:00,52.29,52.52,52.28,52.39,20936.0,49.2125,49.4289,49.203,49.3066,20936.0
2022-11-23 11:00:00,52.38,52.54,52.33,52.43,37868.0,49.2972,49.4477,49.2501,49.3442,37868.0
2022-11-23 11:30:00,52.44,52.46,52.03,52.04,94832.0,49.3536,49.3724,48.9678,48.9772,94832.0
2022-11-23 12:00:00,52.03,52.14,51.95,52.09,39324.0,48.9678,49.0713,48.8925,49.0242,39324.0
2022-11-23 12:30:00,52.07,52.19,51.87,51.91,21317.0,49.0054,49.1183,48.8172,48.8548,21317.0
2022-11-23 13:00:00,51.93,52.18,51.91,52.13,30275.0,48.8736,49.1089,48.8548,49.0619,30275.0
2022-11-23 13:30:00,52.13,52.26,52.13,52.23,28530.0,49.0619,49.1842,49.0619,49.156,28530.0
2022-11-23 14:00:00,52.25,52.47,52.17,52.27,48963.0,49.1748,49.3819,49.0995,49.1936,48963.0
2022-11-23 14:30:00,52.27,52.3,52.07,52.2,42470.0,49.1936,49.2219,49.0054,49.1277,42470.0
2022-11-23 15:00:00,52.2,52.36,52.13,52.26,41030.0,49.1277,49.2783,49.0619,49.1842,41030.0
2022-11-23 15:30:00,52.26,52.33,52.07,52.1,122289.0,49.1842,49.2501,49.0054,49.0336,122289.0
2022-11-25 09:30:00,52.26,52.41,52.08,52.37,23844.0,49.1842,49.3254,49.0148,49.2877,23844.0
2022-11-25 10:00:00,52.37,52.45,52.21,52.22,24013.0,49.2877,49.363,49.1372,49.1466,24013.0
2022-11-25 10:30:00,52.21,52.22,51.98,52.1,9311.0,49.1372,49.1466,48.9207,49.0336,9311.0
2022-11-25 11:00:00,52.08,52.22,52.05,52.06,12192.0,49.0148,49.1466,48.9866,48.996,12192.0
2022-11-25 11:30:00,52.05,52.2,52.03,52.2,16229.0,48.9866,49.1277,48.9678,49.1277,16229.0
2022-11-25 12:00:00,52.18,52.26,52.14,52.25,16872.0,49.1089,49.1842,49.0713,49.1748,16872.0
2022-11-25 12:30:00,52.23,52.35,52.1,52.35,44305.0,49.156,49.2689,49.0336,49.2689,44305.0
2022-11-28 09:30:00,51.8,51.82,51.51,51.69,30727.0,48.7513,48.7701,48.4784,48.6478,30727.0
2022-11-28 10:00:00,51.75,51.75,51.49,51.68,28490.0,48.7042,48.7042,48.4595,48.6384,28490.0
2022-11-28 10:30:00,51.73,51.8,51.68,51.8,6995.0,48.6854,48.7513,48.6384,48.7513,6995.0
2022-11-28 11:00:00,51.81,51.87,51.65,51.66,22904.0,48.7607,48.8172,48.6101,48.6195,22904.0
2022-11-28 11:30:00,51.69,51.78,51.66,51.73,18086.0,48.6478,48.7325,48.6195,48.6854,18086.0
2022-11-28 12:00:00,51.72,51.76,51.62,51.72,33990.0,48.676,48.7136,48.5819,48.676,33990.0
2022-11-28 12:30:00,51.74,51.87,51.74,51.85,27114.0,48.6948,48.8172,48.6948,48.7983,27114.0
2022-11-28 13:00:00,51.85,51.89,51.79,51.84,29043.0,48.7983,48.836,48.7419,48.7889,29043.0
2022-11-28 13:30:00,51.85,51.88,51.75,51.8,23929.0,48.7983,48.8266,48.7042,48.7513,23929.0
2022-11-28 14:00:00,51.82,51.86,51.77,51.8,19545.0,48.7701,48.8078,48.7231,48.7513,19545.0
2022-11-28 14:30:00,51.8,51.87,51.78,51.83,20637.0,48.7513,48.8172,48.7325,48.7795,20637.0
2022-11-28 15:00:00,51.8,51.82,51.55,51.6,29431.0,48.7513,48.7701,48.516,48.5631,29431.0
2022-11-28 15:30:00,51.56,51.68,51.39,51.62,178028.0,48.5254,48.6384,48.3654,48.5819,178028.0
2022-11-29 09:30:00,51.37,52.02,51.37,52.02,21735.0,48.3466,48.9583,48.3466,48.9583,21735.0
2022-11-29 10:00:00,52.08,52.2,51.96,52.18,29179.0,49.0148,49.1277,48.9019,49.1089,29179.0
2022-11-29 10:30:00,52.18,52.38,52.11,52.13,28988.0,49.1089,49.2972,49.043,49.0619,28988.0
2022-11-29 11:00:00,52.13,52.13,51.72,51.74,27566.0,49.0619,49.0619,48.676,48.6948,27566.0
2022-11-29 11:30:00,51.74,51.95,51.71,51.95,17054.0,48.6948,48.8925,48.6666,48.8925,17054.0
2022-11-29 12:00:00,51.91,52.03,51.88,52.02,27761.0,48.8548,48.9678,48.8266,48.9583,27761.0
2022-11-29 12:30:00,52.0,52.25,52.0,52.25,18239.0,48.9395,49.1748,48.9395,49.1748,18239.0
2022-11-29 13:00:00,52.22,52.31,52.14,52.17,19529.0,49.1466,49.2313,49.0713,49.0995,19529.0
2022-11-29 13:30:00,52.17,52.26,52.13,52.26,19011.0,49.0995,49.1842,49.0619,49.1842,19011.0
2022-11-29 14:00:00,52.25,52.34,52.12,52.12,20598.0,49.1748,49.2595,49.0525,49.0525,20598.0
2022-11-29 14:30:00,52.13,52.15,51.89,51.97,25466.0,49.0619,49.0807,48.836,48.9113,25466.0
2022-11-29 15:00:00,51.98,52.16,51.97,52.04,19063.0,48.9207,49.0901,48.9113,48.9772,19063.0
2022-11-29 15:30:00,52.06,52.16,51.97,52.03,78139.0,48.996,49.0901,48.9113,48.9678,78139.0
2022-11-30 09:30:00,51.8,52.22,51.28,51.73,45079.0,48.7513,49.1466,48.2619,48.6854,45079.0
2022-11-30 10:00:00,51.68,51.91,51.58,51.66,13802.0,48.6384,48.8548,48.5442,48.6195,13802.0
2022-11-30 10:30:00,51.63,51.75,51.53,51.7,13424.0,48.5913,48.7042,48.4972,48.6572,13424.0
2022-11-30 11:00:00,51.71,51.93,51.61,51.88,14858.0,48.6666,48.8736,48.5725,48.8266,14858.0
2022-11-30 11:30:00,51.9,51.9,51.71,51.72,8479.0,48.8454,48.8454,48.6666,48.676,8479.0
2022-11-30 12:00:00,51.69,51.7,51.37,51.45,14939.0,48.6478,48.6572,48.3466,48.4219,14939.0
2022-11-30 12:30:00,51.44,51.64,51.44,51.62,15340.0,48.4125,48.6007,48.4125,48.5819,15340.0
2022-11-30 13:00:00,51.61,51.62,51.51,51.54,10915.0,48.5725,48.5819,48.4784,48.5066,10915.0
2022-11-30 13:30:00,51.52,52.11,51.47,52.09,31461.0,48.4878,49.043,48.4407,49.0242,31461.0
2022-11-30 14:00:00,52.11,52.62,52.11,52.52,26471.0,49.043,49.523,49.043,49.4289,26471.0
2022-11-30 14:30:00,52.51,52.57,52.38,52.5,24524.0,49.4195,49.476,49.2972,49.4101,24524.0
2022-11-30 15:00:00,52.51,52.88,52.49,52.82,18482.0,49.4195,49.7677,49.4007,49.7113,18482.0
2022-11-30 15:30:00,52.84,53.25,52.8,53.2,109207.0,49.7301,50.116,49.6924,50.0689,109207.0
2022-12-01 09:30:00,53.5,53.58,52.95,53.12,30623.0,50.5419,50.6175,50.0223,50.1829,30623.0
2022-12-01 10:00:00,53.18,53.41,52.62,52.66,12090.0,50.2396,50.4569,49.7106,49.7484,12090.0
2022-12-01 10:30:00,52.66,53.1,52.6,53.07,20725.0,49.7484,50.164,49.6917,50.1357,20725.0
2022-12-01 11:00:00,53.08,53.12,52.87,52.94,15382.0,50.1451,50.1829,49.9468,50.0129,15382.0
2022-12-01 11:30:00,52.96,53.23,52.96,53.12,36046.0,50.0318,50.2869,50.0318,50.1829,36046.0
2022-12-01 12:00:00,53.16,53.16,52.77,53.07,17856.0,50.2207,50.2207,49.8523,50.1357,17856.0
2022-12-01 12:30:00,53.06,53.1,52.81,52.84,13328.0,50.1263,50.164,49.8901,49.9184,13328.0
2022-12-01 13:00:00,52.8,52.98,52.69,52.78,17651.0,49.8806,50.0507,49.7767,49.8617,17651.0
2022-12-01 13:30:00,52.76,52.85,52.72,52.84,15982.0,49.8428,49.9279,49.8051,49.9184,15982.0
2022-12-01 14:00:00,52.83,52.83,52.6,52.71,19579.0,49.909,49.909,49.6917,49.7956,19579.0
2022-12-01 14:30:00,52.7,52.8,52.68,52.79,19699.0,49.7862,49.8806,49.7673,49.8712,19699.0
2022-12-01 15:00:00,52.77,52.81,52.6,52.7,23244.0,49.8523,49.8901,49.6917,49.7862,23244.0
2022-12-01 15:30:00,52.71,52.89,52.69,52.8,113975.0,49.7956,49.9657,49.7767,49.8806,113975.0
2022-12-02 09:30:00,52.07,52.55,52.07,52.5,34392.0,49.191,49.6445,49.191,49.5972,34392.0
2022-12-02 10:00:00,52.53,52.81,52.52,52.58,16120.0,49.6256,49.8901,49.6161,49.6728,16120.0
2022-12-02 10:30:00,52.61,52.77,52.5,52.67,23066.0,49.7011,49.8523,49.5972,49.7578,23066.0
2022-12-02 11:00:00,52.65,53.01,52.57,52.97,13434.0,49.7389,50.079,49.6633,50.0412,13434.0
2022-12-02 11:30:00,53.0,53.2,52.99,53.05,12059.0,50.0696,50.2585,50.0601,50.1168,12059.0
2022-12-02 12:00:00,53.06,53.19,53.04,53.14,11409.0,50.1263,50.2491,50.1074,50.2018,11409.0
2022-12-02 12:30:00,53.18,53.2,53.04,53.04,15594.0,50.2396,50.2585,50.1074,50.1074,15594.0
2022-12-02 13:00:00,53.02,53.26,52.99,53.23,13387.0,50.0885,50.3152,50.0601,50.2869,13387.0
2022-12-02 13:30:00,53.21,53.33,53.2,53.3,19065.0,50.268,50.3813,50.2585,50.353,19065.0
2022-12-02 14:00:00,53.31,53.35,53.12,53.24,28068.0,50.3624,50.4002,50.1829,50.2963,28068.0
2022-12-02 14:30:00,53.26,53.48,53.24,53.42,22906.0,50.3152,50.523,50.2963,50.4663,22906.0
2022-12-02 15:00:00,53.46,53.65,53.44,53.48,45583.0,50.5041,50.6836,50.4852,50.523,45583.0
2022-12-02 15:30:00,53.48,53.54,53.32,53.5,102794.0,50.523,50.5797,50.3719,50.5419,102794.0
2022-12-05 09:30:00,52.78,53.04,52.37,52.94,32951.0,49.8617,50.1074,49.4744,50.0129,32951.0
2022-12-05 10:00:00,52.89,52.96,52.59,52.79,48460.0,49.9657,50.0318,49.6822,49.8712,48460.0
2022-12-05 10:30:00,52.78,53.02,52.78,52.97,25796.0,49.8617,50.0885,49.8617,50.0412,25796.0
2022-12-05 11:00:00,52.99,53.11,52.72,52.8,36573.0,50.0601,50.1735,49.8051,49.8806,36573.0
2022-12-05 11:30:00,52.84,53.09,52.78,53.02,53518.0,49.9184,50.1546,49.8617,50.0885,53518.0
2022-12-05 12:00:00,53.02,53.41,52.99,53.34,40830.0,50.0885,50.4569,50.0601,50.3908,40830.0
2022-12-05 12:30:00,53.34,53.34,53.16,53.23,16246.0,50.3908,50.3908,50.2207,50.2869,16246.0
2022-12-05 13:00:00,53.22,53.26,52.89,52.98,21034.0,50.2774,50.3152,49.9657,50.0507,21034.0
2022-12-05 13:30:00,52.97,53.17,52.97,53.04,22897.0,50.0412,50.2302,50.0412,50.1074,22897.0
2022-12-05 14:00:00,53.05,53.17,52.92,52.96,38243.0,50.1168,50.2302,49.994,50.0318,38243.0
2022-12-05 14:30:00,52.93,53.17,52.92,53.16,32071.0,50.0034,50.2302,49.994,50.2207,32071.0
2022-12-05 15:00:00,53.17,53.18,52.96,53.0,69798.0,50.2302,50.2396,50.0318,50.0696,69798.0
2022-12-05 15:30:00,53.0,53.34,53.0,53.29,109774.0,50.0696,50.3908,50.0696,50.3435,109774.0
2022-12-06 09:30:00,53.29,53.48,52.88,53.01,59442.0,50.3435,50.523,49.9562,50.079,59442.0
2022-12-06 10:00:00,52.97,53.19,52.88,53.05,53459.0,50.0412,50.2491,49.9562,50.1168,53459.0
2022-12-06 10:30:00,53.04,53.04,52.83,53.0,36612.0,50.1074,50.1074,49.909,50.0696,36612.0
2022-12-06 11:00:00,53.01,53.1,52.94,52.95,26244.0,50.079,50.164,50.0129,50.0223,26244.0
2022-12-06 11:30:00,52.97,52.97,52.79,52.82,26725.0,50.0412,50.0412,49.8712,49.8995,26725.0
2022-12-06 12:00:00,52.83,52.9,52.77,52.9,17490.0,49.909,49.9751,49.8523,49.9751,17490.0
2022-12-06 12:30:00,52.9,52.95,52.74,52.75,20068.0,49.9751,50.0223,49.8239,49.8334,20068.0
2022-12-06 13:00:00,52.74,52.75,52.4,52.45,19981.0,49.8239,49.8334,49.5027,49.55,19981.0
2022-12-06 13:30:00,52.43,52.62,52.42,52.47,19911.0,49.5311,49.7106,49.5216,49.5689,19911.0
2022-12-06 14:00:00,52.48,52.5,52.16,52.18,32864.0,49.5783,49.5972,49.276,49.2949,32864.0
2022-12-06 14:30:00,52.2,52.41,52.15,52.4,34101.0,49.3138,49.5122,49.2666,49.5027,34101.0
2022-12-06 15:00:00,52.42,52.49,52.28,52.35,46974.0,49.5216,49.5878,49.3894,49.4555,46974.0
2022-12-06 15:30:00,52.35,52.79,52.35,52.75,219063.0,49.4555,49.8712,49.4555,49.8334,219063.0
2022-12-07 09:30:00,52.77,53.1,52.75,52.92,33776.0,49.8523,50.164,49.8334,49.994,33776.0
2022-12-07 10:00:00,52.91,53.26,52.91,53.1,31447.0,49.9845,50.3152,49.9845,50.164,31447.0
2022-12-07 10:30:00,53.16,53.27,53.04,53.05,19693.0,50.2207,50.3246,50.1074,50.1168,19693.0
2022-12-07 11:00:00,53.05,53.12,52.86,52.9,17827.0,50.1168,50.1829,49.9373,49.9751,17827.0
2022-12-07 11:30:00,52.86,52.94,52.81,52.91,9330.0,49.9373,50.0129,49.8901,49.9845,9330.0
2022-12-07 12:00:00,52.9,52.9,52.66,52.7,15180.0,49.9751,49.9751,49.7484,49.7862,15180.0
2022-12-07 12:30:00,52.69,52.89,52.68,52.87,16771.0,49.7767,49.9657,49.7673,49.9468,16771.0
2022-12-07 13:00:00,52.9,52.92,52.67,52.67,14061.0,49.9751,49.994,49.7578,49.7578,14061.0
2022-12-07 13:30:00,52.68,52.73,52.56,52.68,25492.0,49.7673,49.8145,49.6539,49.7673,25492.0
2022-12-07 14:00:00,52.66,52.7,52.57,52.61,13267.0,49.7484,49.7862,49.6633,49.7011,13267.0
2022-12-07 14:30:00,52.61,52.66,52.52,52.54,19440.0,49.7011,49.7484,49.6161,49.635,19440.0
2022-12-07 15:00:00,52.54,52.61,52.38,52.52,20199.0,49.635,49.7011,49.4839,49.6161,20199.0
2022-12-07 15:30:00,52.53,52.57,52.38,52.4,92700.0,49.6256,49.6633,49.4839,49.5027,92700.0
2022-12-08 09:30:00,52.45,52.69,52.18,52.69,34740.0,49.55,49.7767,49.2949,49.7767,34740.0
2022-12-08 10:00:00,52.69,52.95,52.67,52.87,48644.0,49.7767,50.0223,49.7578,49.9468,48644.0
2022-12-08 10:30:00,52.85,52.86,52.55,52.76,17930.0,49.9279,49.9373,49.6445,49.8428,17930.0
2022-12-08 11:00:00,52.71,52.76,52.08,52.16,29423.0,49.7956,49.8428,49.2004,49.276,29423.0
2022-12-08 11:30:00,52.18,52.36,52.16,52.34,19922.0,49.2949,49.465,49.276,49.4461,19922.0
2022-12-08 12:00:00,52.32,52.44,52.3,52.31,26332.0,49.4272,49.5405,49.4083,49.4177,26332.0
2022-12-08 12:30:00,52.31,52.35,52.22,52.31,12481.0,49.4177,49.4555,49.3327,49.4177,12481.0
2022-12-08 13:00:00,52.32,52.38,52.22,52.27,13838.0,49.4272,49.4839,49.3327,49.3799,13838.0
2022-12-08 13:30:00,52.3,52.41,52.2,52.23,21519.0,49.4083,49.5122,49.3138,49.3421,21519.0
2022-12-08 14:00:00,52.21,52.21,51.98,52.13,27438.0,49.3232,49.3232,49.106,49.2477,27438.0
2022-12-08 14:30:00,52.14,52.28,52.09,52.16,20253.0,49.2571,49.3894,49.2099,49.276,20253.0
2022-12-08 15:00:00,52.16,52.2,52.07,52.13,23171.0,49.276,49.3138,49.191,49.2477,23171.0
2022-12-08 15:30:00,52.12,52.12,51.63,51.65,356587.0,49.2382,49.2382,48.7753,48.7942,356587.0
2022-12-09 09:30:00,51.38,51.65,51.19,51.42,51891.0,48.5391,48.7942,48.3596,48.5769,51891.0
2022-12-09 10:00:00,51.43,51.68,51.23,51.34,84120.0,48.5864,48.8226,48.3974,48.5014,84120.0
2022-12-09 10:30:00,51.32,51.44,51.2,51.4,61275.0,48.4825,48.5958,48.3691,48.558,61275.0
2022-12-09 11:00:00,51.41,51.48,51.27,51.28,48825.0,48.5675,48.6336,48.4352,48.4447,48825.0
2022-12-09 11:30:00,51.28,51.35,51.18,51.31,39633.0,48.4447,48.5108,48.3502,48.473,39633.0
2022-12-09 12:00:00,51.31,51.37,51.09,51.09,38270.0,48.473,48.5297,48.2652,48.2652,38270.0
2022-12-09 12:30:00,51.08,51.37,51.08,51.32,28809.0,48.2557,48.5297,48.2557,48.4825,28809.0
2022-12-09 13:00:00,51.3,51.31,50.99,51.01,27229.0,48.4636,48.473,48.1707,48.1896,27229.0
2022-12-09 13:30:00,51.0,51.21,50.97,51.21,26378.0,48.1802,48.3785,48.1518,48.3785,26378.0
2022-12-09 14:00:00,51.21,51.23,51.1,51.16,27799.0,48.3785,48.3974,48.2746,48.3313,27799.0
2022-12-09 14:30:00,51.15,51.22,51.03,51.04,27480.0,48.3219,48.388,48.2085,48.2179,27480.0
2022-12-09 15:00:00,51.04,51.06,50.89,51.01,40494.0,48.2179,48.2368,48.0762,48.1896,40494.0
2022-12-09 15:30:00,51.01,51.02,50.73,50.76,185435.0,48.1896,48.199,47.9251,47.9534,185435.0
2022-12-12 09:30:00,50.94,51.38,48.9,51.38,46526.0,48.1235,48.5391,46.1963,48.5391,46526.0
2022-12-12 10:00:00,51.33,51.61,51.29,51.53,30848.0,48.4919,48.7564,48.4541,48.6808,30848.0
2022-12-12 10:30:00,51.53,51.76,51.41,51.45,36980.0,48.6808,48.8981,48.5675,48.6053,36980.0
2022-12-12 11:00:00,51.45,51.6,51.39,51.53,26287.0,48.6053,48.747,48.5486,48.6808,26287.0
2022-12-12 11:30:00,51.54,51.57,51.36,51.52,25654.0,48.6903,48.7186,48.5202,48.6714,25654.0
2022-12-12 12:00:00,51.53,51.81,51.51,51.72,36593.0,48.6808,48.9454,48.662,48.8603,36593.0
2022-12-12 12:30:00,51.69,51.86,51.69,51.82,12312.0,48.832,48.9926,48.832,48.9548,12312.0
2022-12-12 13:00:00,51.81,51.84,51.55,51.61,11273.0,48.9454,48.9737,48.6997,48.7564,11273.0
2022-12-12 13:30:00,51.62,51.79,51.61,51.73,19894.0,48.7659,48.9265,48.7564,48.8698,19894.0
2022-12-12 14:00:00,51.77,51.83,51.69,51.74,26736.0,48.9076,48.9643,48.832,48.8792,26736.0
2022-12-12 14:30:00,51.74,51.9,51.73,51.88,26434.0,48.8792,49.0304,48.8698,49.0115,26434.0
2022-12-12 15:00:00,51.89,52.19,51.89,52.18,22173.0,49.0209,49.3044,49.0209,49.2949,22173.0
2022-12-12 15:30:00,52.18,52.26,52.09,52.26,112706.0,49.2949,49.3705,49.2099,49.3705,112706.0
2022-12-13 09:30:00,53.85,53.85,53.1,53.38,54738.0,50.8726,50.8726,50.164,50.4286,54738.0
2022-12-13 10:00:00,53.47,53.65,52.68,52.87,39500.0,50.5136,50.6836,49.7673,49.9468,39500.0
2022-12-13 10:30:00,52.86,53.08,52.69,52.79,28167.0,49.9373,50.1451,49.7767,49.8712,28167.0
2022-12-13 11:00:00,52.82,52.87,52.63,52.78,22263.0,49.8995,49.9468,49.72,49.8617,22263.0
2022-12-13 11:30:00,52.79,52.85,52.48,52.62,18042.0,49.8712,49.9279,49.5783,49.7106,18042.0
2022-12-13 12:00:00,52.63,52.75,52.45,52.48,22207.0,49.72,49.8334,49.55,49.5783,22207.0
2022-12-13 12:30:00,52.5,52.55,52.24,52.32,18605.0,49.5972,49.6445,49.3516,49.4272,18605.0
2022-12-13 13:00:00,52.34,52.65,52.34,52.6,15074.0,49.4461,49.7389,49.4461,49.6917,15074.0
2022-12-13 13:30:00,52.61,52.62,52.32,52.46,18584.0,49.7011,49.7106,49.4272,49.5594,18584.0
2022-12-13 14:00:00,52.44,52.53,52.2,52.28,34571.0,49.5405,49.6256,49.3138,49.3894,34571.0
2022-12-13 14:30:00,52.28,52.63,52.23,52.4,33249.0,49.3894,49.72,49.3421,49.5027,33249.0
2022-12-13 15:00:00,52.4,52.56,52.19,52.53,32612.0,49.5027,49.6539,49.3044,49.6256,32612.0
2022-12-13 15:30:00,52.54,52.78,52.45,52.56,141129.0,49.635,49.8617,49.55,49.6539,141129.0
2022-12-14 09:30:00,52.43,52.78,52.43,52.55,17974.0,49.5311,49.8617,49.5311,49.6445,17974.0
2022-12-14 10:00:00,52.55,52.71,52.48,52.66,28435.0,49.6445,49.7956,49.5783,49.7484,28435.0
2022-12-14 10:30:00,52.64,52.92,52.63,52.92,27335.0,49.7295,49.994,49.72,49.994,27335.0
2022-12-14 11:00:00,52.93,53.15,52.93,53.15,28491.0,50.0034,50.2113,50.0034,50.2113,28491.0
2022-12-14 11:30:00,53.17,53.25,53.07,53.07,24645.0,50.2302,50.3057,50.1357,50.1357,24645.0
2022-12-14 12:00:00,53.07,53.28,53.07,53.16,25883.0,50.1357,50.3341,50.1357,50.2207,25883.0
2022-12-14 12:30:00,53.16,53.17,53.03,53.12,21096.0,50.2207,50.2302,50.0979,50.1829,21096.0
2022-12-14 13:00:00,53.12,53.29,53.12,53.24,19614.0,50.1829,50.3435,50.1829,50.2963,19614.0
2022-12-14 13:30:00,53.26,53.42,53.24,53.35,27958.0,50.3152,50.4663,50.2963,50.4002,27958.0
2022-12-14 14:00:00,53.4,53.4,52.42,52.57,33464.0,50.4475,50.4475,49.5216,49.6633,33464.0
2022-12-14 14:30:00,52.55,52.63,52.12,52.52,58537.0,49.6445,49.72,49.2382,49.6161,58537.0
2022-12-14 15:00:00,52.54,52.99,52.37,52.42,37765.0,49.635,50.0601,49.4744,49.5216,37765.0
2022-12-14 15:30:00,52.35,52.81,52.26,52.61,130077.0,49.4555,49.8901,49.3705,49.7011,130077.0
2022-12-15 09:30:00,52.05,52.35,51.47,51.53,39262.0,49.1721,49.4555,48.6242,48.6808,39262.0
2022-12-15 10:00:00,51.46,51.68,51.43,51.62,37564.0,48.6147,48.8226,48.5864,48.7659,37564.0
2022-12-15 10:30:00,51.62,51.77,51.19,51.33,30953.0,48.7659,48.9076,48.3596,48.4919,30953.0
2022-12-15 11:00:00,51.33,51.36,51.11,51.21,81734.0,48.4919,48.5202,48.2841,48.3785,81734.0
2022-12-15 11:30:00,51.21,51.41,51.17,51.35,24214.0,48.3785,48.5675,48.3408,48.5108,24214.0
2022-12-15 12:00:00,51.35,51.44,51.34,51.4,23590.0,48.5108,48.5958,48.5014,48.558,23590.0
2022-12-15 12:30:00,51.4,51.52,51.2,51.27,35716.0,48.558,48.6714,48.3691,48.4352,35716.0
2022-12-15 13:00:00,51.27,51.32,51.22,51.3,30757.0,48.4352,48.4825,48.388,48.4636,30757.0
2022-12-15 13:30:00,51.3,51.46,51.24,51.27,65559.0,48.4636,48.6147,48.4069,48.4352,65559.0
2022-12-15 14:00:00,51.29,51.36,51.12,51.17,32587.0,48.4541,48.5202,48.2935,48.3408,32587.0
2022-12-15 14:30:00,51.19,51.41,51.15,51.41,34062.0,48.3596,48.5675,48.3219,48.5675,34062.0
2022-12-15 15:00:00,51.42,51.56,51.32,51.46,33863.0,48.5769,48.7092,48.4825,48.6147,33863.0
2022-12-15 15:30:00,51.47,51.48,51.07,51.2,181585.0,48.6242,48.6336,48.2463,48.3691,181585.0
2022-12-16 09:30:00,50.73,50.85,50.6,50.79,160847.0,47.9251,48.0384,47.8023,47.9818,160847.0
2022-12-16 10:00:00,50.82,50.89,50.12,50.27,31687.0,48.0101,48.0762,47.3488,47.4905,31687.0
2022-12-16 10:30:00,50.25,50.32,50.01,50.16,23001.0,47.4716,47.5378,47.2449,47.3866,23001.0
2022-12-16 11:00:00,50.16,50.2,49.96,50.11,22409.0,47.3866,47.4244,47.1977,47.3394,22409.0
2022-12-16 11:30:00,50.06,50.14,49.6,49.62,21924.0,47.2921,47.3677,46.8576,46.8765,21924.0
2022-12-16 12:00:00,49.62,49.75,49.53,49.66,32399.0,46.8765,46.9993,46.7914,46.9142,32399.0
2022-12-16 12:30:00,49.66,49.99,49.63,49.99,23761.0,46.9142,47.226,46.8859,47.226,23761.0
2022-12-16 13:00:00,50.0,50.06,49.87,49.88,28242.0,47.2354,47.2921,47.1126,47.1221,28242.0
2022-12-16 13:30:00,49.89,50.05,49.88,50.0,19719.0,47.1315,47.2827,47.1221,47.2354,19719.0
2022-12-16 14:00:00,49.99,50.21,49.99,50.04,110526.0,47.226,47.4338,47.226,47.2732,110526.0
2022-12-16 14:30:00,50.04,50.3,49.95,50.28,32371.0,47.2732,47.5189,47.1882,47.5,32371.0
2022-12-16 15:00:00,50.28,50.44,50.22,50.39,39907.0,47.5,47.6511,47.4433,47.6039,39907.0
2022-12-16 15:30:00,50.41,50.55,50.28,50.35,220953.0,47.6228,47.755,47.5,47.5661,220953.0
2022-12-19 09:30:00,50.51,50.8,50.22,50.5,36471.0,47.7172,47.9912,47.4433,47.7078,36471.0
2022-12-19 10:00:00,50.53,50.72,50.26,50.71,17677.0,47.7361,47.9156,47.4811,47.9062,17677.0
2022-12-19 10:30:00,50.68,50.8,50.35,50.41,21548.0,47.8778,47.9912,47.5661,47.6228,21548.0
2022-12-19 11:00:00,50.41,50.41,50.04,50.33,42997.0,47.6228,47.6228,47.2732,47.5472,42997.0
2022-12-19 11:30:00,50.32,50.37,50.2,50.3,13527.0,47.5378,47.585,47.4244,47.5189,13527.0
2022-12-19 12:00:00,50.28,50.38,50.22,50.25,15250.0,47.5,47.5944,47.4433,47.4716,15250.0
2022-12-19 12:30:00,50.24,50.47,50.2,50.42,41802.0,47.4622,47.6795,47.4244,47.6322,41802.0
2022-12-19 13:00:00,50.44,50.44,50.23,50.25,13770.0,47.6511,47.6511,47.4527,47.4716,13770.0
2022-12-19 13:30:00,50.23,50.23,50.02,50.12,12936.0,47.4527,47.4527,47.2543,47.3488,12936.0
2022-12-19 14:00:00,50.12,50.13,49.9,49.9,21858.0,47.3488,47.3583,47.141,47.141,21858.0
2022-12-19 14:30:00,49.89,50.02,49.79,49.86,19765.0,47.1315,47.2543,47.0371,47.1032,19765.0
2022-12-19 15:00:00,49.88,49.88,49.74,49.82,27898.0,47.1221,47.1221,46.9898,47.0654,27898.0
2022-12-19 15:30:00,49.82,50.07,49.82,50.01,117668.0,47.0654,47.3016,47.0654,47.2449,117668.0
2022-12-20 09:30:00,50.19,50.41,49.95,50.04,23518.0,47.4149,47.6228,47.1882,47.2732,23518.0
2022-12-20 10:00:00,50.05,50.24,50.01,50.13,15894.0,47.2827,47.4622,47.2449,47.3583,15894.0
2022-12-20 10:30:00,50.13,50.18,49.96,50.05,22519.0,47.3583,47.4055,47.1977,47.2827,22519.0
2022-12-20 11:00:00,50.03,50.1,49.54,49.57,22919.0,47.2638,47.3299,46.8009,46.8292,22919.0
2022-12-20 11:30:00,49.58,49.67,49.55,49.67,12656.0,46.8387,46.9237,46.8103,46.9237,12656.0
2022-12-20 12:00:00,49.67,49.72,49.51,49.72,14284.0,46.9237,46.9709,46.7725,46.9709,14284.0
2022-12-20 12:30:00,49.73,49.87,49.64,49.83,9134.0,46.9804,47.1126,46.8953,47.0748,9134.0
2022-12-20 13:00:00,49.84,49.88,49.79,49.87,5632.0,47.0843,47.1221,47.0371,47.1126,5632.0
2022-12-20 13:30:00,49.88,49.95,49.86,49.89,8996.0,47.1221,47.1882,47.1032,47.1315,8996.0
2022-12-20 14:00:00,49.88,49.97,49.84,49.88,12320.0,47.1221,47.2071,47.0843,47.1221,12320.0
2022-12-20 14:30:00,49.89,49.92,49.65,49.73,19657.0,47.1315,47.1599,46.9048,46.9804,19657.0
2022-12-20 15:00:00,49.72,49.73,49.6,49.71,26261.0,46.9709,46.9804,46.8576,46.9615,26261.0
2022-12-20 15:30:00,49.72,49.94,49.71,49.92,67045.0,46.9709,47.1788,46.9615,47.1599,67045.0
2022-12-21 09:30:00,50.29,50.51,49.97,50.06,19428.0,47.5094,47.7172,47.2071,47.2921,19428.0
2022-12-21 10:00:00,50.07,50.46,50.07,50.44,18166.0,47.3016,47.67,47.3016,47.6511,18166.0
2022-12-21 10:30:00,50.44,50.54,50.33,50.36,17368.0,47.6511,47.7456,47.5472,47.5755,17368.0
2022-12-21 11:00:00,50.39,50.63,50.29,50.63,31590.0,47.6039,47.8306,47.5094,47.8306,31590.0
2022-12-21 11:30:00,50.62,50.69,50.35,50.41,55741.0,47.8212,47.8873,47.5661,47.6228,55741.0
2022-12-21 12:00:00,50.41,50.53,50.28,50.28,19228.0,47.6228,47.7361,47.5,47.5,19228.0
2022-12-21 12:30:00,50.3,50.38,50.24,50.27,13811.0,47.5189,47.5944,47.4622,47.4905,13811.0
2022-12-21 13:00:00,50.26,50.39,50.22,50.25,21916.0,47.4811,47.6039,47.4433,47.4716,21916.0
2022-12-21 13:30:00,50.26,50.32,50.19,50.25,30391.0,47.4811,47.5378,47.4149,47.4716,30391.0
2022-12-21 14:00:00,50.25,50.38,50.21,50.21,31814.0,47.4716,47.5944,47.4338,47.4338,31814.0
2022-12-21 14:30:00,50.2,50.26,50.09,50.17,37491.0,47.4244,47.4811,47.3205,47.396,37491.0
2022-12-21 15:00:00,50.18,50.21,50.01,50.07,35364.0,47.4055,47.4338,47.2449,47.3016,35364.0
2022-12-21 15:30:00,50.07,50.33,50.06,50.27,151534.0,47.3016,47.5472,47.2921,47.4905,151534.0
2022-12-22 09:30:00,49.88,49.88,49.39,49.62,27280.0,47.1221,47.1221,46.6592,46.8765,27280.0
2022-12-22 10:00:00,49.59,49.6,49.33,49.43,48326.0,46.8481,46.8576,46.6025,46.697,48326.0
2022-12-22 10:30:00,49.42,49.63,49.23,49.23,21182.0,46.6875,46.8859,46.508,46.508,21182.0
2022-12-22 11:00:00,49.14,49.24,48.96,49.04,27134.0,46.423,46.5175,46.2529,46.3285,27134.0
2022-12-22 11:30:00,49.04,49.13,48.87,48.94,29260.0,46.3285,46.4135,46.1679,46.2341,29260.0
2022-12-22 12:00:00,48.94,48.97,48.66,48.66,29341.0,46.2341,46.2624,45.9695,45.9695,29341.0
2022-12-22 12:30:00,48.66,48.68,48.55,48.59,20861.0,45.9695,45.9884,45.8656,45.9034,20861.0
2022-12-22 13:00:00,48.55,48.56,48.31,48.45,20758.0,45.8656,45.8751,45.6389,45.7711,20758.0
2022-12-22 13:30:00,48.44,48.53,48.34,48.51,19451.0,45.7617,45.8467,45.6672,45.8278,19451.0
2022-12-22 14:00:00,48.51,48.78,48.47,48.78,24046.0,45.8278,46.0829,45.79,46.0829,24046.0
2022-12-22 14:30:00,48.76,49.07,48.61,49.04,35477.0,46.064,46.3569,45.9223,46.3285,35477.0
2022-12-22 15:00:00,49.06,49.34,48.93,49.34,23425.0,46.3474,46.6119,46.2246,46.6119,23425.0
2022-12-22 15:30:00,49.34,49.53,49.18,49.45,86442.0,46.6119,46.7914,46.4608,46.7159,86442.0
2022-12-23 09:30:00,49.45,49.67,49.22,49.23,28293.0,46.7159,46.9237,46.4986,46.508,28293.0
2022-12-23 10:00:00,49.34,49.62,49.3,49.48,13563.0,46.6119,46.8765,46.5741,46.7442,13563.0
2022-12-23 10:30:00,49.47,49.58,49.44,49.47,9745.0,46.7347,46.8387,46.7064,46.7347,9745.0
2022-12-23 11:00:00,49.46,49.6,49.46,49.49,9504.0,46.7253,46.8576,46.7253,46.7536,9504.0
2022-12-23 11:30:00,49.51,49.66,49.5,49.64,11987.0,46.7725,46.9142,46.7631,46.8953,11987.0
2022-12-23 12:00:00,49.64,49.79,49.59,49.74,14195.0,46.8953,47.0371,46.8481,46.9898,14195.0
2022-12-23 12:30:00,49.75,49.81,49.55,49.73,22005.0,46.9993,47.0559,46.8103,46.9804,22005.0
2022-12-23 13:00:00,49.75,49.82,49.73,49.79,16876.0,46.9993,47.0654,46.9804,47.0371,16876.0
2022-12-23 13:30:00,49.8,49.89,49.71,49.73,10612.0,47.0465,47.1315,46.9615,46.9804,10612.0
2022-12-23 14:00:00,49.75,49.83,49.69,49.81,8668.0,46.9993,47.0748,46.9426,47.0559,8668.0
2022-12-23 14:30:00,49.8,49.89,49.68,49.85,20995.0,47.0465,47.1315,46.9331,47.0937,20995.0
2022-12-23 15:00:00,49.87,49.96,49.86,49.89,16087.0,47.1126,47.1977,47.1032,47.1315,16087.0
2022-12-23 15:30:00,49.9,50.07,49.82,49.96,90148.0,47.141,47.3016,47.0654,47.1977,90148.0
2022-12-27 09:30:00,50.06,50.09,49.73,49.97,26210.0,47.2921,47.3205,46.9804,47.2071,26210.0
2022-12-27 10:00:00,50.02,50.34,49.98,50.23,18151.0,47.2543,47.5566,47.2165,47.4527,18151.0
2022-12-27 10:30:00,50.21,50.29,50.1,50.11,13124.0,47.4338,47.5094,47.3299,47.3394,13124.0
2022-12-27 11:00:00,50.14,50.29,50.11,50.28,10133.0,47.3677,47.5094,47.3394,47.5,10133.0
2022-12-27 11:30:00,50.27,50.31,50.18,50.24,9632.0,47.4905,47.5283,47.4055,47.4622,9632.0
2022-12-27 12:00:00,50.25,50.33,50.21,50.24,8209.0,47.4716,47.5472,47.4338,47.4622,8209.0
2022-12-27 12:30:00,50.23,50.33,50.22,50.24,9858.0,47.4527,47.5472,47.4433,47.4622,9858.0
2022-12-27 13:00:00,50.24,50.31,50.07,50.07,9944.0,47.4622,47.5283,47.3016,47.3016,9944.0
2022-12-27 13:30:00,50.06,50.1,49.9,49.91,14239.0,47.2921,47.3299,47.141,47.1504,14239.0
2022-12-27 14:00:00,49.92,49.96,49.81,49.83,13452.0,47.1599,47.1977,47.0559,47.0748,13452.0
2022-12-27 14:30:00,49.82,49.88,49.71,49.87,13428.0,47.0654,47.1221,46.9615,47.1126,13428.0
2022-12-27 15:00:00,49.9,50.13,49.86,50.13,17509.0,47.141,47.3583,47.1032,47.3583,17509.0
2022-12-27 15:30:00,50.11,50.25,50.03,50.06,95132.0,47.3394,47.4716,47.2638,47.2921,95132.0
2022-12-28 09:30:00,50.34,50.44,50.12,50.15,9862.0,47.5566,47.6511,47.3488,47.3771,9862.0
2022-12-28 10:00:00,50.13,50.36,49.99,50.04,16437.0,47.3583,47.5755,47.226,47.2732,16437.0
2022-12-28 10:30:00,49.98,50.08,49.83,49.83,11815.0,47.2165,47.311,47.0748,47.0748,11815.0
2022-12-28 11:00:00,49.79,49.83,49.66,49.7,12519.0,47.0371,47.0748,46.9142,46.952,12519.0
2022-12-28 11:30:00,49.7,49.7,49.56,49.57,14282.0,46.952,46.952,46.8198,46.8292,14282.0
2022-12-28 12:00:00,49.53,49.53,49.23,49.24,10689.0,46.7914,46.7914,46.508,46.5175,10689.0
2022-12-28 12:30:00,49.27,49.43,49.25,49.42,9471.0,46.5458,46.697,46.5269,46.6875,9471.0
2022-12-28 13:00:00,49.46,49.52,49.36,49.5,15193.0,46.7253,46.782,46.6308,46.7631,15193.0
2022-12-28 13:30:00,49.52,49.52,49.29,49.32,13696.0,46.782,46.782,46.5647,46.593,13696.0
2022-12-28 14:00:00,49.33,49.35,49.17,49.3,16656.0,46.6025,46.6214,46.4513,46.5741,16656.0
2022-12-28 14:30:00,49.31,49.39,49.24,49.24,26202.0,46.5836,46.6592,46.5175,46.5175,26202.0
2022-12-28 15:00:00,49.25,49.25,48.91,48.95,35535.0,46.5269,46.5269,46.2057,46.2435,35535.0
2022-12-28 15:30:00,48.95,49.09,48.93,48.98,71910.0,46.2435,46.3758,46.2246,46.2718,71910.0
2022-12-29 09:30:00,49.31,49.69,49.04,49.65,19668.0,46.5836,46.9426,46.3285,46.9048,19668.0
2022-12-29 10:00:00,49.65,49.82,49.56,49.8,21051.0,46.9048,47.0654,46.8198,47.0465,21051.0
2022-12-29 10:30:00,49.78,49.87,49.71,49.77,17936.0,47.0276,47.1126,46.9615,47.0182,17936.0
2022-12-29 11:00:00,49.77,49.8,49.53,49.79,15366.0,47.0182,47.0465,46.7914,47.0371,15366.0
2022-12-29 11:30:00,49.8,50.05,49.72,49.97,66076.0,47.0465,47.2827,46.9709,47.2071,66076.0
2022-12-29 12:00:00,49.98,50.18,49.96,50.18,29538.0,47.2165,47.4055,47.1977,47.4055,29538.0
2022-12-29 12:30:00,50.16,50.18,50.04,50.11,12915.0,47.3866,47.4055,47.2732,47.3394,12915.0
2022-12-29 13:00:00,50.11,50.16,50.0,50.0,14968.0,47.3394,47.3866,47.2354,47.2354,14968.0
2022-12-29 13:30:00,50.01,50.12,49.97,50.09,12085.0,47.2449,47.3488,47.2071,47.3205,12085.0
2022-12-29 14:00:00,50.1,50.18,50.09,50.12,11898.0,47.3299,47.4055,47.3205,47.3488,11898.0
2022-12-29 14:30:00,50.11,50.23,50.09,50.11,10963.0,47.3394,47.4527,47.3205,47.3394,10963.0
2022-12-29 15:00:00,50.11,50.11,49.91,50.0,28914.0,47.3394,47.3394,47.1504,47.2354,28914.0
2022-12-29 15:30:00,50.0,50.13,49.93,50.11,84058.0,47.2354,47.3583,47.1693,47.3394,84058.0
2022-12-30 09:30:00,49.79,50.17,49.54,49.69,18566.0,47.0371,47.396,46.8009,46.9426,18566.0
2022-12-30 10:00:00,49.7,49.87,49.7,49.83,10440.0,46.952,47.1126,46.952,47.0748,10440.0
2022-12-30 10:30:00,49.83,49.94,49.77,49.78,6433.0,47.0748,47.1788,47.0182,47.0276,6433.0
2022-12-30 11:00:00,49.77,49.88,49.72,49.8,10425.0,47.0182,47.1221,46.9709,47.0465,10425.0
2022-12-30 11:30:00,49.8,49.9,49.78,49.9,6300.0,47.0465,47.141,47.0276,47.141,6300.0
2022-12-30 12:00:00,49.91,49.91,49.71,49.73,13064.0,47.1504,47.1504,46.9615,46.9804,13064.0
2022-12-30 12:30:00,49.74,49.81,49.71,49.81,10228.0,46.9898,47.0559,46.9615,47.0559,10228.0
2022-12-30 13:00:00,49.79,49.8,49.44,49.54,15635.0,47.0371,47.0465,46.7064,46.8009,15635.0
2022-12-30 13:30:00,49.55,49.64,49.51,49.54,13676.0,46.8103,46.8953,46.7725,46.8009,13676.0
2022-12-30 14:00:00,49.53,49.59,49.43,49.46,14787.0,46.7914,46.8481,46.697,46.7253,14787.0
2022-12-30 14:30:00,49.46,49.48,49.34,49.41,14427.0,46.7253,46.7442,46.6119,46.6781,14427.0
2022-12-30 15:00:00,49.41,49.7,49.4,49.54,18499.0,46.6781,46.952,46.6686,46.8009,18499.0
2022-12-30 15:30:00,49.53,49.95,49.52,49.88,67473.0,46.7914,47.1882,46.782,47.1221,67473.0
2023-01-03 09:30:00,50.09,50.48,49.8,49.88,33052.0,47.3205,47.6889,47.0465,47.1221,33052.0
2023-01-03 10:00:00,49.97,50.25,49.96,50.18,29809.0,47.2071,47.4716,47.1977,47.4055,29809.0
2023-01-03 10:30:00,50.16,50.44,50.12,50.44,24123.0,47.3866,47.6511,47.3488,47.6511,24123.0
2023-01-03 11:00:00,50.46,50.54,50.15,50.28,37097.0,47.67,47.7456,47.3771,47.5,37097.0
2023-01-03 11:30:00,50.24,50.29,50.08,50.09,28461.0,47.4622,47.5094,47.311,47.3205,28461.0
2023-01-03 12:00:00,50.1,50.14,49.96,50.01,16512.0,47.3299,47.3677,47.1977,47.2449,16512.0
2023-01-03 12:30:00,50.01,50.16,49.84,50.04,21020.0,47.2449,47.3866,47.0843,47.2732,21020.0
2023-01-03 13:00:00,50.02,50.18,49.98,50.18,19177.0,47.2543,47.4055,47.2165,47.4055,19177.0
2023-01-03 13:30:00,50.18,50.28,50.12,50.16,17091.0,47.4055,47.5,47.3488,47.3866,17091.0
2023-01-03 14:00:00,50.18,50.2,49.94,49.95,17570.0,47.4055,47.4244,47.1788,47.1882,17570.0
2023-01-03 14:30:00,49.94,50.25,49.81,50.11,26967.0,47.1788,47.4716,47.0559,47.3394,26967.0
2023-01-03 15:00:00,50.11,50.28,50.07,50.22,30628.0,47.3394,47.5,47.3016,47.4433,30628.0
2023-01-03 15:30:00,50.25,50.35,50.21,50.26,63633.0,47.4716,47.5661,47.4338,47.4811,63633.0
2023-01-04 09:30:00,49.9,51.27,49.9,51.22,68089.0,47.141,48.4352,47.141,48.388,68089.0
2023-01-04 10:00:00,51.32,51.33,50.77,50.91,79171.0,48.4825,48.4919,47.9629,48.0951,79171.0
2023-01-04 10:30:00,50.88,51.25,50.82,51.2,29730.0,48.0668,48.4163,48.0101,48.3691,29730.0
2023-01-04 11:00:00,51.2,51.34,51.08,51.22,20567.0,48.3691,48.5014,48.2557,48.388,20567.0
2023-01-04 11:30:00,51.23,51.66,51.23,51.57,24163.0,48.3974,48.8037,48.3974,48.7186,24163.0
2023-01-04 12:00:00,51.58,51.66,51.44,51.5,17656.0,48.7281,48.8037,48.5958,48.6525,17656.0
2023-01-04 12:30:00,51.51,51.59,51.28,51.28,15458.0,48.662,48.7375,48.4447,48.4447,15458.0
2023-01-04 13:00:00,51.27,51.45,51.23,51.33,24550.0,48.4352,48.6053,48.3974,48.4919,24550.0
2023-01-04 13:30:00,51.34,51.52,51.23,51.36,31506.0,48.5014,48.6714,48.3974,48.5202,31506.0
2023-01-04 14:00:00,51.2,51.38,50.95,50.98,46761.0,48.3691,48.5391,48.1329,48.1613,46761.0
2023-01-04 14:30:00,50.98,51.12,50.91,51.12,40554.0,48.1613,48.2935,48.0951,48.2935,40554.0
2023-01-04 15:00:00,51.11,51.24,51.04,51.06,43784.0,48.2841,48.4069,48.2179,48.2368,43784.0
2023-01-04 15:30:00,51.05,51.1,50.72,51.07,143179.0,48.2274,48.2746,47.9156,48.2463,143179.0
2023-01-05 09:30:00,49.8,50.17,49.42,50.14,83355.0,47.0465,47.396,46.6875,47.3677,83355.0
2023-01-05 10:00:00,50.12,50.66,50.08,50.56,28665.0,47.3488,47.859,47.311,47.7645,28665.0
2023-01-05 10:30:00,50.55,50.59,49.92,49.97,26622.0,47.755,47.7928,47.1599,47.2071,26622.0
2023-01-05 11:00:00,49.98,50.12,49.89,49.99,25507.0,47.2165,47.3488,47.1315,47.226,25507.0
2023-01-05 11:30:00,49.99,50.01,49.79,49.8,15653.0,47.226,47.2449,47.0371,47.0465,15653.0
2023-01-05 12:00:00,49.79,50.01,49.78,49.99,13178.0,47.0371,47.2449,47.0276,47.226,13178.0
2023-01-05 12:30:00,49.99,50.09,49.93,49.97,20450.0,47.226,47.3205,47.1693,47.2071,20450.0
2023-01-05 13:00:00,49.96,50.09,49.92,49.97,31975.0,47.1977,47.3205,47.1599,47.2071,31975.0
2023-01-05 13:30:00,50.0,50.06,49.96,49.97,15441.0,47.2354,47.2921,47.1977,47.2071,15441.0
2023-01-05 14:00:00,50.0,50.16,49.96,50.11,25524.0,47.2354,47.3866,47.1977,47.3394,25524.0
2023-01-05 14:30:00,50.11,50.2,49.97,50.09,34773.0,47.3394,47.4244,47.2071,47.3205,34773.0
2023-01-05 15:00:00,50.09,50.09,49.94,50.0,25857.0,47.3205,47.3205,47.1788,47.2354,25857.0
2023-01-05 15:30:00,49.99,50.13,49.85,50.04,147298.0,47.226,47.3583,47.0937,47.2732,147298.0
2023-01-06 09:30:00,50.74,51.29,50.67,51.14,48427.0,47.9345,48.4541,47.8684,48.3124,48427.0
2023-01-06 10:00:00,51.26,51.6,51.2,51.38,69049.0,48.4258,48.747,48.3691,48.5391,69049.0
2023-01-06 10:30:00,51.38,52.24,51.38,52.21,42208.0,48.5391,49.3516,48.5391,49.3232,42208.0
2023-01-06 11:00:00,52.22,52.54,52.21,52.43,29097.0,49.3327,49.635,49.3232,49.5311,29097.0
2023-01-06 11:30:00,52.44,52.84,52.44,52.69,31316.0,49.5405,49.9184,49.5405,49.7767,31316.0
2023-01-06 12:00:00,52.67,52.68,52.49,52.52,30990.0,49.7578,49.7673,49.5878,49.6161,30990.0
2023-01-06 12:30:00,52.5,52.57,52.4,52.45,33137.0,49.5972,49.6633,49.5027,49.55,33137.0
2023-01-06 13:00:00,52.47,52.59,52.36,52.52,39141.0,49.5689,49.6822,49.465,49.6161,39141.0
2023-01-06 13:30:00,52.49,52.67,52.42,52.64,27231.0,49.5878,49.7578,49.5216,49.7295,27231.0
2023-01-06 14:00:00,52.66,52.75,52.52,52.59,36089.0,49.7484,49.8334,49.6161,49.6822,36089.0
2023-01-06 14:30:00,52.61,52.61,52.33,52.48,83728.0,49.7011,49.7011,49.4366,49.5783,83728.0
2023-01-06 15:00:00,52.48,52.65,52.47,52.48,56091.0,49.5783,49.7389,49.5689,49.5783,56091.0
2023-01-06 15:30:00,52.49,52.61,52.41,52.46,221135.0,49.5878,49.7011,49.5122,49.5594,221135.0
2023-01-09 09:30:00,52.42,52.75,52.33,52.52,108407.0,49.5216,49.8334,49.4366,49.6161,108407.0
2023-01-09 10:00:00,52.57,53.55,52.54,53.55,37759.0,49.6633,50.5892,49.635,50.5892,37759.0
2023-01-09 10:30:00,53.56,53.71,53.33,53.69,28906.0,50.5986,50.7403,50.3813,50.7214,28906.0
2023-01-09 11:00:00,53.69,53.87,53.68,53.71,16890.0,50.7214,50.8915,50.712,50.7403,16890.0
2023-01-09 11:30:00,53.71,54.05,53.68,54.0,60355.0,50.7403,51.0615,50.712,51.0143,60355.0
2023-01-09 12:00:00,53.98,53.98,53.62,53.72,18188.0,50.9954,50.9954,50.6553,50.7498,18188.0
2023-01-09 12:30:00,53.73,53.74,53.43,53.5,23909.0,50.7592,50.7687,50.4758,50.5419,23909.0
2023-01-09 13:00:00,53.5,53.56,53.37,53.56,16952.0,50.5419,50.5986,50.4191,50.5986,16952.0
2023-01-09 13:30:00,53.55,53.57,53.3,53.34,25974.0,50.5892,50.6081,50.353,50.3908,25974.0
2023-01-09 14:00:00,53.36,53.47,53.27,53.34,23044.0,50.4097,50.5136,50.3246,50.3908,23044.0
2023-01-09 14:30:00,53.34,53.36,53.13,53.14,20764.0,50.3908,50.4097,50.1924,50.2018,20764.0
2023-01-09 15:00:00,53.14,53.29,52.97,53.02,60623.0,50.2018,50.3435,50.0412,50.0885,60623.0
2023-01-09 15:30:00,53.04,53.04,52.78,52.83,178731.0,50.1074,50.1074,49.8617,49.909,178731.0
2023-01-10 09:30:00,52.9,53.36,52.3,53.35,28483.0,49.9751,50.4097,49.4083,50.4002,28483.0
2023-01-10 10:00:00,53.44,53.59,53.36,53.39,43932.0,50.4852,50.6269,50.4097,50.438,43932.0
2023-01-10 10:30:00,53.45,53.45,52.99,53.27,79764.0,50.4947,50.4947,50.0601,50.3246,79764.0
2023-01-10 11:00:00,53.28,53.5,53.24,53.3,41296.0,50.3341,50.5419,50.2963,50.353,41296.0
2023-01-10 11:30:00,53.32,53.32,53.15,53.27,30041.0,50.3719,50.3719,50.2113,50.3246,30041.0
2023-01-10 12:00:00,53.27,53.4,53.19,53.39,17865.0,50.3246,50.4475,50.2491,50.438,17865.0
2023-01-10 12:30:00,53.4,53.44,53.21,53.38,40872.0,50.4475,50.4852,50.268,50.4286,40872.0
2023-01-10 13:00:00,53.41,53.53,53.33,53.53,25048.0,50.4569,50.5703,50.3813,50.5703,25048.0
2023-01-10 13:30:00,53.53,53.8,53.53,53.79,14887.0,50.5703,50.8253,50.5703,50.8159,14887.0
2023-01-10 14:00:00,53.83,53.87,53.77,53.85,22552.0,50.8537,50.8915,50.797,50.8726,22552.0
2023-01-10 14:30:00,53.84,53.89,53.74,53.75,28055.0,50.8631,50.9104,50.7687,50.7781,28055.0
2023-01-10 15:00:00,53.78,53.87,53.72,53.79,39437.0,50.8064,50.8915,50.7498,50.8159,39437.0
2023-01-10 15:30:00,53.79,54.06,53.76,53.94,133360.0,50.8159,51.071,50.7875,50.9576,133360.0
2023-01-11 09:30:00,54.59,54.77,54.48,54.48,90473.0,51.5717,51.7417,51.4677,51.4677,90473.0
2023-01-11 10:00:00,54.52,54.55,53.82,53.89,50956.0,51.5055,51.5339,50.8442,50.9104,50956.0
2023-01-11 10:30:00,53.88,53.97,53.7,53.77,27674.0,50.9009,50.9859,50.7309,50.797,27674.0
2023-01-11 11:00:00,53.78,53.87,53.66,53.75,20790.0,50.8064,50.8915,50.6931,50.7781,20790.0
2023-01-11 11:30:00,53.74,53.9,53.7,53.87,16248.0,50.7687,50.9198,50.7309,50.8915,16248.0
2023-01-11 12:00:00,53.87,53.94,53.74,53.78,13437.0,50.8915,50.9576,50.7687,50.8064,13437.0
2023-01-11 12:30:00,53.77,53.87,53.75,53.79,15538.0,50.797,50.8915,50.7781,50.8159,15538.0
2023-01-11 13:00:00,53.86,54.0,53.84,53.91,19385.0,50.882,51.0143,50.8631,50.9293,19385.0
2023-01-11 13:30:00,53.91,53.92,53.69,53.82,20516.0,50.9293,50.9387,50.7214,50.8442,20516.0
2023-01-11 14:00:00,53.83,53.85,53.68,53.71,26265.0,50.8537,50.8726,50.712,50.7403,26265.0
2023-01-11 14:30:00,53.72,53.85,53.71,53.84,29317.0,50.7498,50.8726,50.7403,50.8631,29317.0
2023-01-11 15:00:00,53.85,53.94,53.83,53.83,30534.0,50.8726,50.9576,50.8537,50.8537,30534.0
2023-01-11 15:30:00,53.83,54.01,53.75,53.96,120663.0,50.8537,51.0237,50.7781,50.9765,120663.0
2023-01-12 09:30:00,54.7,54.7,53.95,54.1,61419.0,51.6756,51.6756,50.967,51.1087,61419.0
2023-01-12 10:00:00,54.16,54.48,54.12,54.23,58786.0,51.1654,51.4677,51.1276,51.2316,58786.0
2023-01-12 10:30:00,54.2,54.54,54.18,54.34,23573.0,51.2032,51.5244,51.1843,51.3355,23573.0
2023-01-12 11:00:00,54.29,54.37,54.12,54.34,13855.0,51.2882,51.3638,51.1276,51.3355,13855.0
2023-01-12 11:30:00,54.38,54.55,54.3,54.4,25496.0,51.3733,51.5339,51.2977,51.3922,25496.0
2023-01-12 12:00:00,54.41,54.47,54.31,54.37,29553.0,51.4016,51.4583,51.3071,51.3638,29553.0
2023-01-12 12:30:00,54.38,54.38,54.18,54.3,15481.0,51.3733,51.3733,51.1843,51.2977,15481.0
2023-01-12 13:00:00,54.31,54.34,54.02,54.05,20844.0,51.3071,51.3355,51.0332,51.0615,20844.0
2023-01-12 13:30:00,54.04,54.52,53.99,54.49,20871.0,51.0521,51.5055,51.0048,51.4772,20871.0
2023-01-12 14:00:00,54.52,54.6,54.38,54.59,29003.0,51.5055,51.5811,51.3733,51.5717,29003.0
2023-01-12 14:30:00,54.58,54.64,54.47,54.58,51612.0,51.5622,51.6189,51.4583,51.5622,51612.0
2023-01-12 15:00:00,54.59,54.63,54.43,54.53,55543.0,51.5717,51.6094,51.4205,51.515,55543.0
2023-01-12 15:30:00,54.54,54.76,54.49,54.62,236777.0,51.5244,51.7323,51.4772,51.6,236777.0
2023-01-13 09:30:00,54.29,55.08,54.01,54.79,80427.0,51.2882,52.0346,51.0237,51.7606,80427.0
2023-01-13 10:00:00,54.77,54.96,54.71,54.91,52391.0,51.7417,51.9212,51.685,51.874,52391.0
2023-01-13 10:30:00,54.93,55.08,54.77,54.99,50585.0,51.8929,52.0346,51.7417,51.9495,50585.0
2023-01-13 11:00:00,54.99,55.0,54.77,54.81,28145.0,51.9495,51.959,51.7417,51.7795,28145.0
2023-01-13 11:30:00,54.8,54.8,54.42,54.52,21075.0,51.77,51.77,51.4111,51.5055,21075.0
2023-01-13 12:00:00,54.52,54.53,54.34,54.4,24405.0,51.5055,51.515,51.3355,51.3922,24405.0
2023-01-13 12:30:00,54.4,54.58,54.31,54.47,33656.0,51.3922,51.5622,51.3071,51.4583,33656.0
2023-01-13 13:00:00,54.47,54.51,54.32,54.32,24297.0,51.4583,51.4961,51.3166,51.3166,24297.0
2023-01-13 13:30:00,54.33,54.53,54.32,54.51,19229.0,51.326,51.515,51.3166,51.4961,19229.0
2023-01-13 14:00:00,54.52,54.53,54.36,54.44,25076.0,51.5055,51.515,51.3544,51.43,25076.0
2023-01-13 14:30:00,54.43,54.48,54.31,54.46,25096.0,51.4205,51.4677,51.3071,51.4488,25096.0
2023-01-13 15:00:00,54.46,54.52,54.36,54.44,47252.0,51.4488,51.5055,51.3544,51.43,47252.0
2023-01-13 15:30:00,54.45,54.55,54.3,54.48,146937.0,51.4394,51.5339,51.2977,51.4677,146937.0
2023-01-17 09:30:00,54.61,54.93,53.94,54.86,103175.0,51.5906,51.8929,50.9576,51.8267,103175.0
2023-01-17 10:00:00,54.9,55.28,54.61,54.62,54233.0,51.8645,52.2235,51.5906,51.6,54233.0
2023-01-17 10:30:00,54.61,54.69,53.94,53.98,29988.0,51.5906,51.6661,50.9576,50.9954,29988.0
2023-01-17 11:00:00,53.98,54.02,53.68,53.68,51661.0,50.9954,51.0332,50.712,50.712,51661.0
2023-01-17 11:30:00,53.66,53.68,53.3,53.6,45247.0,50.6931,50.712,50.353,50.6364,45247.0
2023-01-17 12:00:00,53.6,53.92,53.57,53.71,40779.0,50.6364,50.9387,50.6081,50.7403,40779.0
2023-01-17 12:30:00,53.71,53.74,53.53,53.61,21541.0,50.7403,50.7687,50.5703,50.6458,21541.0
2023-01-17 13:00:00,53.61,53.72,53.4,53.69,441743.0,50.6458,50.7498,50.4475,50.7214,441743.0
2023-01-17 13:30:00,53.7,53.85,53.33,53.62,166006.0,50.7309,50.8726,50.3813,50.6553,166006.0
2023-01-17 14:00:00,53.59,53.85,53.49,53.65,23584.0,50.6269,50.8726,50.5325,50.6836,23584.0
2023-01-17 14:30:00,53.64,53.84,53.59,53.84,36018.0,50.6742,50.8631,50.6269,50.8631,36018.0
2023-01-17 15:00:00,53.84,53.91,53.66,53.73,40509.0,50.8631,50.9293,50.6931,50.7592,40509.0
2023-01-17 15:30:00,53.71,54.03,53.66,53.96,198799.0,50.7403,51.0426,50.6931,50.9765,198799.0
2023-01-18 09:30:00,54.11,54.54,54.0,54.54,66031.0,51.1182,51.5244,51.0143,51.5244,66031.0
2023-01-18 10:00:00,54.5,54.72,54.47,54.7,32695.0,51.4866,51.6945,51.4583,51.6756,32695.0
2023-01-18 10:30:00,54.74,54.89,54.41,54.57,42270.0,51.7134,51.8551,51.4016,51.5528,42270.0
2023-01-18 11:00:00,54.56,54.59,54.41,54.44,25032.0,51.5433,51.5717,51.4016,51.43,25032.0
2023-01-18 11:30:00,54.44,54.51,54.28,54.43,24667.0,51.43,51.4961,51.2788,51.4205,24667.0
2023-01-18 12:00:00,54.43,54.55,54.29,54.45,31888.0,51.4205,51.5339,51.2882,51.4394,31888.0
2023-01-18 12:30:00,54.44,54.57,54.39,54.55,26054.0,51.43,51.5528,51.3827,51.5339,26054.0
2023-01-18 13:00:00,54.58,54.7,54.29,54.56,27135.0,51.5622,51.6756,51.2882,51.5433,27135.0
2023-01-18 13:30:00,54.55,54.79,54.45,54.45,28441.0,51.5339,51.7606,51.4394,51.4394,28441.0
2023-01-18 14:00:00,54.45,54.46,54.18,54.29,28525.0,51.4394,51.4488,51.1843,51.2882,28525.0
2023-01-18 14:30:00,54.27,54.35,54.21,54.3,44462.0,51.2694,51.3449,51.2127,51.2977,44462.0
2023-01-18 15:00:00,54.3,54.36,54.04,54.04,70681.0,51.2977,51.3544,51.0521,51.0521,70681.0
2023-01-18 15:30:00,54.05,54.19,53.95,54.07,227600.0,51.0615,51.1938,50.967,51.0804,227600.0
2023-01-19 09:30:00,53.75,54.0,53.45,53.76,43873.0,50.7781,51.0143,50.4947,50.7875,43873.0
2023-01-19 10:00:00,53.79,53.92,53.48,53.53,93715.0,50.8159,50.9387,50.523,50.5703,93715.0
2023-01-19 10:30:00,53.55,53.57,53.35,53.46,31496.0,50.5892,50.6081,50.4002,50.5041,31496.0
2023-01-19 11:00:00,53.46,53.53,53.22,53.53,37190.0,50.5041,50.5703,50.2774,50.5703,37190.0
2023-01-19 11:30:00,53.53,53.53,53.44,53.51,24789.0,50.5703,50.5703,50.4852,50.5514,24789.0
2023-01-19 12:00:00,53.5,53.54,53.29,53.52,52316.0,50.5419,50.5797,50.3435,50.5608,52316.0
2023-01-19 12:30:00,53.52,53.56,53.43,53.5,40471.0,50.5608,50.5986,50.4758,50.5419,40471.0
2023-01-19 13:00:00,53.51,53.65,53.4,53.55,27925.0,50.5514,50.6836,50.4475,50.5892,27925.0
2023-01-19 13:30:00,53.55,53.65,53.46,53.51,31159.0,50.5892,50.6836,50.5041,50.5514,31159.0
2023-01-19 14:00:00,53.51,53.82,53.43,53.73,28636.0,50.5514,50.8442,50.4758,50.7592,28636.0
2023-01-19 14:30:00,53.74,53.84,53.68,53.75,39032.0,50.7687,50.8631,50.712,50.7781,39032.0
2023-01-19 15:00:00,53.76,53.79,53.66,53.77,34134.0,50.7875,50.8159,50.6931,50.797,34134.0
2023-01-19 15:30:00,53.77,53.77,53.37,53.38,175337.0,50.797,50.797,50.4191,50.4286,175337.0
2023-01-20 09:30:00,53.53,53.53,53.11,53.33,72885.0,50.5703,50.5703,50.1735,50.3813,72885.0
2023-01-20 10:00:00,53.33,53.55,53.26,53.49,22433.0,50.3813,50.5892,50.3152,50.5325,22433.0
2023-01-20 10:30:00,53.5,53.83,53.46,53.7,61635.0,50.5419,50.8537,50.5041,50.7309,61635.0
2023-01-20 11:00:00,53.7,53.77,53.65,53.77,26535.0,50.7309,50.797,50.6836,50.797,26535.0
2023-01-20 11:30:00,53.75,53.76,53.6,53.63,15827.0,50.7781,50.7875,50.6364,50.6647,15827.0
2023-01-20 12:00:00,53.63,53.75,53.63,53.71,26698.0,50.6647,50.7781,50.6647,50.7403,26698.0
2023-01-20 12:30:00,53.7,53.77,53.6,53.62,23854.0,50.7309,50.797,50.6364,50.6553,23854.0
2023-01-20 13:00:00,53.64,53.71,53.61,53.69,24426.0,50.6742,50.7403,50.6458,50.7214,24426.0
2023-01-20 13:30:00,53.69,53.9,53.69,53.88,32398.0,50.7214,50.9198,50.7214,50.9009,32398.0
2023-01-20 14:00:00,53.86,53.95,53.8,53.87,24564.0,50.882,50.967,50.8253,50.8915,24564.0
2023-01-20 14:30:00,53.87,53.98,53.81,53.88,30268.0,50.8915,50.9954,50.8348,50.9009,30268.0
2023-01-20 15:00:00,53.9,53.97,53.85,53.88,42858.0,50.9198,50.9859,50.8726,50.9009,42858.0
2023-01-20 15:30:00,53.88,54.02,53.83,53.87,163220.0,50.9009,51.0332,50.8537,50.8915,163220.0
2023-01-23 09:30:00,54.16,54.2,53.28,53.78,53115.0,51.1654,51.2032,50.3341,50.8064,53115.0
2023-01-23 10:00:00,53.83,53.92,53.67,53.71,32433.0,50.8537,50.9387,50.7025,50.7403,32433.0
2023-01-23 10:30:00,53.7,53.76,53.65,53.67,19064.0,50.7309,50.7875,50.6836,50.7025,19064.0
2023-01-23 11:00:00,53.66,53.83,53.62,53.62,27918.0,50.6931,50.8537,50.6553,50.6553,27918.0
2023-01-23 11:30:00,53.6,53.73,53.6,53.7,18663.0,50.6364,50.7592,50.6364,50.7309,18663.0
2023-01-23 12:00:00,53.68,53.68,53.51,53.56,17608.0,50.712,50.712,50.5514,50.5986,17608.0
2023-01-23 12:30:00,53.55,53.79,53.55,53.77,80267.0,50.5892,50.8159,50.5892,50.797,80267.0
2023-01-23 13:00:00,53.79,53.94,53.72,53.87,40993.0,50.8159,50.9576,50.7498,50.8915,40993.0
2023-01-23 13:30:00,53.88,53.98,53.85,53.85,32896.0,50.9009,50.9954,50.8726,50.8726,32896.0
2023-01-23 14:00:00,53.85,53.85,53.52,53.54,29745.0,50.8726,50.8726,50.5608,50.5797,29745.0
2023-01-23 14:30:00,53.52,53.72,53.35,53.55,56769.0,50.5608,50.7498,50.4002,50.5892,56769.0
2023-01-23 15:00:00,53.54,53.7,53.51,53.61,27318.0,50.5797,50.7309,50.5514,50.6458,27318.0
2023-01-23 15:30:00,53.61,53.81,53.57,53.78,119528.0,50.6458,50.8348,50.6081,50.8064,119528.0
2023-01-24 09:30:00,52.54,53.9,51.86,51.89,96186.0,49.635,50.9198,48.9926,49.0209,96186.0
2023-01-24 10:00:00,51.93,52.18,51.79,51.88,44375.0,49.0587,49.2949,48.9265,49.0115,44375.0
2023-01-24 10:30:00,51.91,52.21,51.87,52.14,45967.0,49.0398,49.3232,49.002,49.2571,45967.0
2023-01-24 11:00:00,52.16,52.72,52.12,52.71,50244.0,49.276,49.8051,49.2382,49.7956,50244.0
2023-01-24 11:30:00,52.75,52.79,52.27,52.4,61496.0,49.8334,49.8712,49.3799,49.5027,61496.0
2023-01-24 12:00:00,52.41,52.52,52.26,52.32,48539.0,49.5122,49.6161,49.3705,49.4272,48539.0
2023-01-24 12:30:00,52.3,52.5,52.3,52.48,33296.0,49.4083,49.5972,49.4083,49.5783,33296.0
2023-01-24 13:00:00,52.48,52.54,52.26,52.26,26465.0,49.5783,49.635,49.3705,49.3705,26465.0
2023-01-24 13:30:00,52.25,52.54,52.16,52.49,31089.0,49.361,49.635,49.276,49.5878,31089.0
2023-01-24 14:00:00,52.48,52.49,52.24,52.31,20652.0,49.5783,49.5878,49.3516,49.4177,20652.0
2023-01-24 14:30:00,52.3,52.4,52.24,52.37,37527.0,49.4083,49.5027,49.3516,49.4744,37527.0
2023-01-24 15:00:00,52.38,52.6,52.38,52.57,61301.0,49.4839,49.6917,49.4839,49.6633,61301.0
2023-01-24 15:30:00,52.56,52.58,52.35,52.39,110216.0,49.6539,49.6728,49.4555,49.4933,110216.0
2023-01-25 09:30:00,51.68,51.87,51.54,51.84,40706.0,48.8226,49.002,48.6903,48.9737,40706.0
2023-01-25 10:00:00,51.82,52.1,51.42,51.42,43239.0,48.9548,49.2193,48.5769,48.5769,43239.0
2023-01-25 10:30:00,51.45,51.53,51.2,51.23,30949.0,48.6053,48.6808,48.3691,48.3974,30949.0
2023-01-25 11:00:00,51.25,51.36,51.16,51.32,23339.0,48.4163,48.5202,48.3313,48.4825,23339.0
2023-01-25 11:30:00,51.31,51.47,51.23,51.45,18309.0,48.473,48.6242,48.3974,48.6053,18309.0
2023-01-25 12:00:00,51.47,51.87,51.47,51.77,22978.0,48.6242,49.002,48.6242,48.9076,22978.0
2023-01-25 12:30:00,51.77,52.02,51.66,51.69,28080.0,48.9076,49.1438,48.8037,48.832,28080.0
2023-01-25 13:00:00,51.69,51.9,51.65,51.88,23862.0,48.832,49.0304,48.7942,49.0115,23862.0
2023-01-25 13:30:00,51.9,52.02,51.89,51.94,18886.0,49.0304,49.1438,49.0209,49.0682,18886.0
2023-01-25 14:00:00,51.96,52.03,51.84,51.85,26830.0,49.0871,49.1532,48.9737,48.9832,26830.0
2023-01-25 14:30:00,51.86,51.86,51.73,51.82,32859.0,48.9926,48.9926,48.8698,48.9548,32859.0
2023-01-25 15:00:00,51.81,51.86,51.54,51.62,38734.0,48.9454,48.9926,48.6903,48.7659,38734.0
2023-01-25 15:30:00,51.63,51.72,51.52,51.7,135994.0,48.7753,48.8603,48.6714,48.8414,135994.0
2023-01-26 09:30:00,51.8,52.2,51.48,51.68,33786.0,48.9359,49.3138,48.6336,48.8226,33786.0
2023-01-26 10:00:00,51.72,52.03,51.58,51.97,39834.0,48.8603,49.1532,48.7281,49.0965,39834.0
2023-01-26 10:30:00,51.95,52.17,51.72,51.76,63549.0,49.0776,49.2855,48.8603,48.8981,63549.0
2023-01-26 11:00:00,51.76,51.95,51.72,51.86,25213.0,48.8981,49.0776,48.8603,48.9926,25213.0
2023-01-26 11:30:00,51.88,51.97,51.8,51.97,50770.0,49.0115,49.0965,48.9359,49.0965,50770.0
2023-01-26 12:00:00,51.97,52.22,51.96,52.13,18024.0,49.0965,49.3327,49.0871,49.2477,18024.0
2023-01-26 12:30:00,52.12,52.27,52.08,52.16,18407.0,49.2382,49.3799,49.2004,49.276,18407.0
2023-01-26 13:00:00,52.17,52.32,52.11,52.32,20194.0,49.2855,49.4272,49.2288,49.4272,20194.0
2023-01-26 13:30:00,52.32,52.49,52.32,52.43,14941.0,49.4272,49.5878,49.4272,49.5311,14941.0
2023-01-26 14:00:00,52.43,52.48,52.38,52.43,20772.0,49.5311,49.5783,49.4839,49.5311,20772.0
2023-01-26 14:30:00,52.43,52.65,52.43,52.57,25438.0,49.5311,49.7389,49.5311,49.6633,25438.0
2023-01-26 15:00:00,52.58,52.65,52.51,52.53,36641.0,49.6728,49.7389,49.6067,49.6256,36641.0
2023-01-26 15:30:00,52.49,52.64,52.44,52.61,111191.0,49.5878,49.7295,49.5405,49.7011,111191.0
2023-01-27 09:30:00,52.51,53.17,52.51,53.16,25966.0,49.6067,50.2302,49.6067,50.2207,25966.0
2023-01-27 10:00:00,53.18,53.35,53.13,53.28,31263.0,50.2396,50.4002,50.1924,50.3341,31263.0
2023-01-27 10:30:00,53.3,53.42,53.06,53.13,21687.0,50.353,50.4663,50.1263,50.1924,21687.0
2023-01-27 11:00:00,53.16,53.22,53.08,53.17,16713.0,50.2207,50.2774,50.1451,50.2302,16713.0
2023-01-27 11:30:00,53.19,53.3,53.18,53.24,12778.0,50.2491,50.353,50.2396,50.2963,12778.0
2023-01-27 12:00:00,53.21,53.29,53.11,53.14,13639.0,50.268,50.3435,50.1735,50.2018,13639.0
2023-01-27 12:30:00,53.12,53.3,53.11,53.25,6625.0,50.1829,50.353,50.1735,50.3057,6625.0
2023-01-27 13:00:00,53.25,53.25,53.16,53.21,7050.0,50.3057,50.3057,50.2207,50.268,7050.0
2023-01-27 13:30:00,53.2,53.24,53.14,53.17,10947.0,50.2585,50.2963,50.2018,50.2302,10947.0
2023-01-27 14:00:00,53.18,53.38,53.18,53.33,9651.0,50.2396,50.4286,50.2396,50.3813,9651.0
2023-01-27 14:30:00,53.33,53.48,53.3,53.43,8769.0,50.3813,50.523,50.353,50.4758,8769.0
2023-01-27 15:00:00,53.44,53.55,53.43,53.51,12382.0,50.4852,50.5892,50.4758,50.5514,12382.0
2023-01-27 15:30:00,53.51,53.63,53.46,53.57,79671.0,50.5514,50.6647,50.5041,50.6081,79671.0
2023-01-30 09:30:00,53.27,54.21,53.16,54.11,34178.0,50.3246,51.2127,50.2207,51.1182,34178.0
2023-01-30 10:00:00,54.15,54.41,54.15,54.22,40203.0,51.156,51.4016,51.156,51.2221,40203.0
2023-01-30 10:30:00,54.22,54.22,53.56,53.65,29222.0,51.2221,51.2221,50.5986,50.6836,29222.0
2023-01-30 11:00:00,53.59,53.59,53.3,53.41,18513.0,50.6269,50.6269,50.353,50.4569,18513.0
2023-01-30 11:30:00,53.4,53.51,53.33,53.51,14009.0,50.4475,50.5514,50.3813,50.5514,14009.0
2023-01-30 12:00:00,53.49,53.58,53.4,53.52,15336.0,50.5325,50.6175,50.4475,50.5608,15336.0
2023-01-30 12:30:00,53.54,53.7,53.53,53.62,28745.0,50.5797,50.7309,50.5703,50.6553,28745.0
2023-01-30 13:00:00,53.61,53.73,53.56,53.69,19479.0,50.6458,50.7592,50.5986,50.7214,19479.0
2023-01-30 13:30:00,53.67,53.68,53.44,53.48,18932.0,50.7025,50.712,50.4852,50.523,18932.0
2023-01-30 14:00:00,53.47,53.52,53.35,53.39,23237.0,50.5136,50.5608,50.4002,50.438,23237.0
2023-01-30 14:30:00,53.37,53.4,53.22,53.3,15187.0,50.4191,50.4475,50.2774,50.353,15187.0
2023-01-30 15:00:00,53.32,53.37,53.2,53.22,16198.0,50.3719,50.4191,50.2585,50.2774,16198.0
2023-01-30 15:30:00,53.16,53.31,52.95,52.96,69342.0,50.2207,50.3624,50.0223,50.0318,69342.0
2023-01-31 09:30:00,53.65,53.79,53.4,53.65,32694.0,50.6836,50.8159,50.4475,50.6836,32694.0
2023-01-31 10:00:00,53.63,54.22,53.5,54.2,61785.0,50.6647,51.2221,50.5419,51.2032,61785.0
2023-01-31 10:30:00,54.24,54.44,54.08,54.3,35640.0,51.241,51.43,51.0899,51.2977,35640.0
2023-01-31 11:00:00,54.32,54.52,54.32,54.43,31435.0,51.3166,51.5055,51.3166,51.4205,31435.0
2023-01-31 11:30:00,54.43,54.49,54.31,54.4,22340.0,51.4205,51.4772,51.3071,51.3922,22340.0
2023-01-31 12:00:00,54.43,54.49,54.33,54.39,19627.0,51.4205,51.4772,51.326,51.3827,19627.0
2023-01-31 12:30:00,54.39,54.48,54.38,54.45,20288.0,51.3827,51.4677,51.3733,51.4394,20288.0
2023-01-31 13:00:00,54.47,54.47,54.32,54.33,15295.0,51.4583,51.4583,51.3166,51.326,15295.0
2023-01-31 13:30:00,54.34,54.43,54.28,54.43,12843.0,51.3355,51.4205,51.2788,51.4205,12843.0
2023-01-31 14:00:00,54.45,54.51,54.39,54.5,25248.0,51.4394,51.4961,51.3827,51.4866,25248.0
2023-01-31 14:30:00,54.5,54.56,54.44,54.54,22952.0,51.4866,51.5433,51.43,51.5244,22952.0
2023-01-31 15:00:00,54.55,54.62,54.39,54.43,22158.0,51.5339,51.6,51.3827,51.4205,22158.0
2023-01-31 15:30:00,54.43,54.78,54.42,54.78,83290.0,51.4205,51.7512,51.4111,51.7512,83290.0
2023-02-01 09:30:00,54.29,54.61,54.12,54.48,54102.0,51.2882,51.5906,51.1276,51.4677,54102.0
2023-02-01 10:00:00,54.46,54.46,54.22,54.33,54953.0,51.4488,51.4488,51.2221,51.326,54953.0
2023-02-01 10:30:00,54.32,54.54,54.11,54.22,25872.0,51.3166,51.5244,51.1182,51.2221,25872.0
2023-02-01 11:00:00,54.23,54.46,54.23,54.37,46793.0,51.2316,51.4488,51.2316,51.3638,46793.0
2023-02-01 11:30:00,54.4,54.44,54.19,54.27,18284.0,51.3922,51.43,51.1938,51.2694,18284.0
2023-02-01 12:00:00,54.25,54.42,54.15,54.37,28902.0,51.2505,51.4111,51.156,51.3638,28902.0
2023-02-01 12:30:00,54.37,54.43,54.26,54.26,22483.0,51.3638,51.4205,51.2599,51.2599,22483.0
2023-02-01 13:00:00,54.25,54.42,54.25,54.38,26528.0,51.2505,51.4111,51.2505,51.3733,26528.0
2023-02-01 13:30:00,54.39,54.45,54.3,54.35,19861.0,51.3827,51.4394,51.2977,51.3449,19861.0
2023-02-01 14:00:00,54.23,54.3,53.97,54.1,34490.0,51.2316,51.2977,50.9859,51.1087,34490.0
2023-02-01 14:30:00,54.12,54.65,53.85,54.51,61274.0,51.1276,51.6283,50.8726,51.4961,61274.0
2023-02-01 15:00:00,54.52,54.9,54.51,54.76,70109.0,51.5055,51.8645,51.4961,51.7323,70109.0
2023-02-01 15:30:00,54.78,55.05,54.6,54.76,191577.0,51.7512,52.0062,51.5811,51.7323,191577.0
2023-02-02 09:30:00,54.98,55.16,54.75,54.97,72987.0,51.9401,52.1101,51.7228,51.9306,72987.0
2023-02-02 10:00:00,54.97,55.22,54.7,54.79,74271.0,51.9306,52.1668,51.6756,51.7606,74271.0
2023-02-02 10:30:00,54.82,55.34,54.82,55.24,31808.0,51.7889,52.2802,51.7889,52.1857,31808.0
2023-02-02 11:00:00,55.26,55.45,55.16,55.37,32602.0,52.2046,52.3841,52.1101,52.3085,32602.0
2023-02-02 11:30:00,55.36,55.67,55.36,55.48,52986.0,52.2991,52.5919,52.2991,52.4124,52986.0
2023-02-02 12:00:00,55.48,56.16,55.44,56.15,58271.0,52.4124,53.0549,52.3747,53.0454,58271.0
2023-02-02 12:30:00,56.14,56.36,56.06,56.26,41424.0,53.036,53.2438,52.9604,53.1493,41424.0
2023-02-02 13:00:00,56.3,56.32,56.05,56.22,29413.0,53.1871,53.206,52.9509,53.1115,29413.0
2023-02-02 13:30:00,56.23,56.39,56.14,56.39,25515.0,53.121,53.2721,53.036,53.2721,25515.0
2023-02-02 14:00:00,56.38,56.43,56.02,56.02,25648.0,53.2627,53.3099,52.9226,52.9226,25648.0
2023-02-02 14:30:00,56.02,56.02,55.74,55.78,19313.0,52.9226,52.9226,52.6581,52.6959,19313.0
2023-02-02 15:00:00,55.77,56.02,55.74,56.0,38757.0,52.6864,52.9226,52.6581,52.9037,38757.0
2023-02-02 15:30:00,56.03,56.29,55.95,56.22,159294.0,52.932,53.1777,52.8565,53.1115,159294.0
2023-02-03 09:30:00,55.68,56.02,55.67,55.95,29854.0,52.6014,52.9226,52.5919,52.8565,29854.0
2023-02-03 10:00:00,55.91,56.2,55.8,56.2,43693.0,52.8187,53.0926,52.7148,53.0926,43693.0
2023-02-03 10:30:00,56.21,56.41,56.02,56.14,34605.0,53.1021,53.291,52.9226,53.036,34605.0
2023-02-03 11:00:00,56.15,56.28,56.11,56.25,34334.0,53.0454,53.1682,53.0076,53.1399,34334.0
2023-02-03 11:30:00,56.25,56.32,55.83,55.84,41931.0,53.1399,53.206,52.7431,52.7525,41931.0
2023-02-03 12:00:00,55.82,56.02,55.82,55.91,12599.0,52.7336,52.9226,52.7336,52.8187,12599.0
2023-02-03 12:30:00,55.91,56.02,55.71,55.71,27185.0,52.8187,52.9226,52.6297,52.6297,27185.0
2023-02-03 13:00:00,55.7,55.71,55.55,55.57,23563.0,52.6203,52.6297,52.4786,52.4975,23563.0
2023-02-03 13:30:00,55.56,55.6,55.35,55.43,53947.0,52.488,52.5258,52.2896,52.3652,53947.0
2023-02-03 14:00:00,55.44,55.51,55.37,55.47,20695.0,52.3747,52.4408,52.3085,52.403,20695.0
2023-02-03 14:30:00,55.47,55.59,55.34,55.34,18665.0,52.403,52.5164,52.2802,52.2802,18665.0
2023-02-03 15:00:00,55.33,55.47,55.18,55.37,58460.0,52.2707,52.403,52.129,52.3085,58460.0
2023-02-03 15:30:00,55.38,55.42,54.97,55.01,285945.0,52.318,52.3558,51.9306,51.9684,285945.0
2023-02-06 09:30:00,54.51,54.7,54.38,54.54,69605.0,51.4961,51.6756,51.3733,51.5244,69605.0
2023-02-06 10:00:00,54.54,54.61,54.21,54.22,49021.0,51.5244,51.5906,51.2127,51.2221,49021.0
2023-02-06 10:30:00,54.21,54.42,54.1,54.38,19569.0,51.2127,51.4111,51.1087,51.3733,19569.0
2023-02-06 11:00:00,54.4,54.45,54.36,54.39,21296.0,51.3922,51.4394,51.3544,51.3827,21296.0
2023-02-06 11:30:00,54.4,54.43,54.19,54.19,19852.0,51.3922,51.4205,51.1938,51.1938,19852.0
2023-02-06 12:00:00,54.2,54.2,54.01,54.07,23807.0,51.2032,51.2032,51.0237,51.0804,23807.0
2023-02-06 12:30:00,54.06,54.16,54.06,54.06,36113.0,51.071,51.1654,51.071,51.071,36113.0
2023-02-06 13:00:00,54.06,54.09,53.93,54.05,32687.0,51.071,51.0993,50.9481,51.0615,32687.0
2023-02-06 13:30:00,54.04,54.08,53.99,54.07,39306.0,51.0521,51.0899,51.0048,51.0804,39306.0
2023-02-06 14:00:00,54.07,54.18,54.05,54.1,34190.0,51.0804,51.1843,51.0615,51.1087,34190.0
2023-02-06 14:30:00,54.1,54.1,53.97,54.02,51091.0,51.1087,51.1087,50.9859,51.0332,51091.0
2023-02-06 15:00:00,54.02,54.04,53.94,53.98,53764.0,51.0332,51.0521,50.9576,50.9954,53764.0
2023-02-06 15:30:00,53.97,54.07,53.9,53.91,213940.0,50.9859,51.0804,50.9198,50.9293,213940.0
2023-02-07 09:30:00,53.7,54.05,53.39,54.02,38587.0,50.7309,51.0615,50.438,51.0332,38587.0
2023-02-07 10:00:00,54.02,54.02,53.84,53.94,41395.0,51.0332,51.0332,50.8631,50.9576,41395.0
2023-02-07 10:30:00,53.94,53.99,53.78,53.85,41462.0,50.9576,51.0048,50.8064,50.8726,41462.0
2023-02-07 11:00:00,53.85,53.93,53.75,53.78,17803.0,50.8726,50.9481,50.7781,50.8064,17803.0
2023-02-07 11:30:00,53.79,53.92,53.72,53.76,26091.0,50.8159,50.9387,50.7498,50.7875,26091.0
2023-02-07 12:00:00,53.76,53.83,53.76,53.77,16603.0,50.7875,50.8537,50.7875,50.797,16603.0
2023-02-07 12:30:00,53.76,54.09,53.66,54.0,94519.0,50.7875,51.0993,50.6931,51.0143,94519.0
2023-02-07 13:00:00,54.03,54.08,53.5,53.54,59988.0,51.0426,51.0899,50.5419,50.5797,59988.0
2023-02-07 13:30:00,53.47,53.57,53.28,53.53,23922.0,50.5136,50.6081,50.3341,50.5703,23922.0
2023-02-07 14:00:00,53.54,53.93,53.54,53.91,33693.0,50.5797,50.9481,50.5797,50.9293,33693.0
2023-02-07 14:30:00,53.9,54.11,53.87,54.05,35142.0,50.9198,51.1182,50.8915,51.0615,35142.0
2023-02-07 15:00:00,54.06,54.16,53.89,54.02,46343.0,51.071,51.1654,50.9104,51.0332,46343.0
2023-02-07 15:30:00,54.01,54.32,53.93,54.08,119821.0,51.0237,51.3166,50.9481,51.0899,119821.0
2023-02-08 09:30:00,53.57,54.2,53.47,54.18,63911.0,50.6081,51.2032,50.5136,51.1843,63911.0
2023-02-08 10:00:00,54.15,54.17,53.87,53.9,72132.0,51.156,51.1749,50.8915,50.9198,72132.0
2023-02-08 10:30:00,53.89,53.93,53.65,53.71,32150.0,50.9104,50.9481,50.6836,50.7403,32150.0
2023-02-08 11:00:00,53.71,53.83,53.53,53.62,37903.0,50.7403,50.8537,50.5703,50.6553,37903.0
2023-02-08 11:30:00,53.59,53.66,53.38,53.64,42423.0,50.6269,50.6931,50.4286,50.6742,42423.0
2023-02-08 12:00:00,53.65,53.89,53.54,53.85,58309.0,50.6836,50.9104,50.5797,50.8726,58309.0
2023-02-08 12:30:00,53.84,53.87,53.74,53.82,40022.0,50.8631,50.8915,50.7687,50.8442,40022.0
2023-02-08 13:00:00,53.81,53.9,53.78,53.82,64180.0,50.8348,50.9198,50.8064,50.8442,64180.0
2023-02-08 13:30:00,53.8,53.92,53.76,53.88,50148.0,50.8253,50.9387,50.7875,50.9009,50148.0
2023-02-08 14:00:00,53.88,53.99,53.69,53.94,98152.0,50.9009,51.0048,50.7214,50.9576,98152.0
2023-02-08 14:30:00,53.94,53.97,53.79,53.89,56731.0,50.9576,50.9859,50.8159,50.9104,56731.0
2023-02-08 15:00:00,53.89,53.89,53.74,53.77,59526.0,50.9104,50.9104,50.7687,50.797,59526.0
2023-02-08 15:30:00,53.76,53.8,53.55,53.57,221080.0,50.7875,50.8253,50.5892,50.6081,221080.0
2023-02-09 09:30:00,52.58,53.35,50.74,51.1,171535.0,49.6728,50.4002,47.9345,48.2746,171535.0
2023-02-09 10:00:00,51.09,51.79,50.81,51.27,198184.0,48.2652,48.9265,48.0007,48.4352,198184.0
2023-02-09 10:30:00,51.23,51.25,50.11,50.55,147155.0,48.3974,48.4163,47.3394,47.755,147155.0
2023-02-09 11:00:00,50.55,50.74,50.2,50.69,107737.0,47.755,47.9345,47.4244,47.8873,107737.0
2023-02-09 11:30:00,50.66,50.71,50.22,50.29,68401.0,47.859,47.9062,47.4433,47.5094,68401.0
2023-02-09 12:00:00,50.3,50.3,49.98,50.01,68815.0,47.5189,47.5189,47.2165,47.2449,68815.0
2023-02-09 12:30:00,50.0,50.04,49.88,50.0,81833.0,47.2354,47.2732,47.1221,47.2354,81833.0
2023-02-09 13:00:00,50.0,50.24,49.95,50.04,77988.0,47.2354,47.4622,47.1882,47.2732,77988.0
2023-02-09 13:30:00,50.03,50.23,49.95,50.02,55173.0,47.2638,47.4527,47.1882,47.2543,55173.0
2023-02-09 14:00:00,50.02,50.04,49.84,50.0,93430.0,47.2543,47.2732,47.0843,47.2354,93430.0
2023-02-09 14:30:00,50.01,50.07,49.87,50.05,88200.0,47.2449,47.3016,47.1126,47.2827,88200.0
2023-02-09 15:00:00,50.05,50.13,49.93,50.01,101790.0,47.2827,47.3583,47.1693,47.2449,101790.0
2023-02-09 15:30:00,50.01,50.27,49.87,50.04,310914.0,47.2449,47.4905,47.1126,47.2732,310914.0
2023-02-10 09:30:00,49.76,50.6,48.81,49.53,104620.0,47.0087,47.8023,46.1112,46.7914,104620.0
2023-02-10 10:00:00,49.49,49.86,49.16,49.64,78061.0,46.7536,47.1032,46.4419,46.8953,78061.0
2023-02-10 10:30:00,49.67,49.68,49.38,49.52,98944.0,46.9237,46.9331,46.6497,46.782,98944.0
2023-02-10 11:00:00,49.53,49.77,49.46,49.69,64091.0,46.7914,47.0182,46.7253,46.9426,64091.0
2023-02-10 11:30:00,49.69,49.75,49.47,49.61,49626.0,46.9426,46.9993,46.7347,46.867,49626.0
2023-02-10 12:00:00,49.6,49.87,49.54,49.86,104532.0,46.8576,47.1126,46.8009,47.1032,104532.0
2023-02-10 12:30:00,49.85,50.0,49.77,50.0,61378.0,47.0937,47.2354,47.0182,47.2354,61378.0
2023-02-10 13:00:00,50.01,50.04,49.92,49.94,44017.0,47.2449,47.2732,47.1599,47.1788,44017.0
2023-02-10 13:30:00,49.94,49.94,49.72,49.77,47652.0,47.1788,47.1788,46.9709,47.0182,47652.0
2023-02-10 14:00:00,49.73,49.74,49.5,49.56,30691.0,46.9804,46.9898,46.7631,46.8198,30691.0
2023-02-10 14:30:00,49.57,49.61,49.38,49.5,38967.0,46.8292,46.867,46.6497,46.7631,38967.0
2023-02-10 15:00:00,49.51,49.56,49.36,49.42,53416.0,46.7725,46.8198,46.6308,46.6875,53416.0
2023-02-10 15:30:00,49.43,49.5,49.24,49.31,268206.0,46.697,46.7631,46.5175,46.5836,268206.0
2023-02-13 09:30:00,49.39,50.1,49.24,50.07,73586.0,46.6592,47.3299,46.5175,47.3016,73586.0
2023-02-13 10:00:00,50.08,50.63,50.07,50.59,91254.0,47.311,47.8306,47.3016,47.7928,91254.0
2023-02-13 10:30:00,50.6,50.76,50.42,50.73,44727.0,47.8023,47.9534,47.6322,47.9251,44727.0
2023-02-13 11:00:00,50.72,50.75,50.38,50.41,40933.0,47.9156,47.944,47.5944,47.6228,40933.0
2023-02-13 11:30:00,50.4,50.4,50.25,50.31,27359.0,47.6133,47.6133,47.4716,47.5283,27359.0
2023-02-13 12:00:00,50.3,50.56,50.26,50.5,23764.0,47.5189,47.7645,47.4811,47.7078,23764.0
2023-02-13 12:30:00,50.51,50.51,50.37,50.45,30875.0,47.7172,47.7172,47.585,47.6606,30875.0
2023-02-13 13:00:00,50.45,50.49,50.36,50.44,27365.0,47.6606,47.6984,47.5755,47.6511,27365.0
2023-02-13 13:30:00,50.46,50.53,50.31,50.4,35625.0,47.67,47.7361,47.5283,47.6133,35625.0
2023-02-13 14:00:00,50.41,50.44,50.33,50.36,26111.0,47.6228,47.6511,47.5472,47.5755,26111.0
2023-02-13 14:30:00,50.37,50.48,50.31,50.44,39210.0,47.585,47.6889,47.5283,47.6511,39210.0
2023-02-13 15:00:00,50.44,50.45,50.33,50.44,33781.0,47.6511,47.6606,47.5472,47.6511,33781.0
2023-02-13 15:30:00,50.44,50.67,50.42,50.64,181054.0,47.6511,47.8684,47.6322,47.8401,181054.0
2023-02-14 09:30:00,50.58,50.99,50.22,50.97,41738.0,47.7834,48.1707,47.4433,48.1518,41738.0
2023-02-14 10:00:00,50.97,51.53,50.91,51.45,53093.0,48.1518,48.6808,48.0951,48.6053,53093.0
2023-02-14 10:30:00,51.48,51.56,51.19,51.25,38319.0,48.6336,48.7092,48.3596,48.4163,38319.0
2023-02-14 11:00:00,51.19,51.37,50.57,50.61,58617.0,48.3596,48.5297,47.7739,47.8117,58617.0
2023-02-14 11:30:00,50.57,50.73,50.44,50.71,19051.0,47.7739,47.9251,47.6511,47.9062,19051.0
2023-02-14 12:00:00,50.71,50.74,50.6,50.61,14388.0,47.9062,47.9345,47.8023,47.8117,14388.0
2023-02-14 12:30:00,50.61,50.85,50.59,50.77,63688.0,47.8117,48.0384,47.7928,47.9629,63688.0
2023-02-14 13:00:00,50.76,51.11,50.75,50.97,35908.0,47.9534,48.2841,47.944,48.1518,35908.0
2023-02-14 13:30:00,50.95,51.03,50.85,50.85,38206.0,48.1329,48.2085,48.0384,48.0384,38206.0
2023-02-14 14:00:00,50.83,50.9,50.72,50.84,25334.0,48.0196,48.0857,47.9156,48.029,25334.0
2023-02-14 14:30:00,50.84,51.04,50.84,51.04,17302.0,48.029,48.2179,48.029,48.2179,17302.0
2023-02-14 15:00:00,51.04,51.05,50.86,50.93,24130.0,48.2179,48.2274,48.0479,48.114,24130.0
2023-02-14 15:30:00,50.92,51.06,50.82,50.82,119190.0,48.1046,48.2368,48.0101,48.0101,119190.0
2023-02-15 09:30:00,50.45,50.72,50.28,50.3,33449.0,47.6606,47.9156,47.5,47.5189,33449.0
2023-02-15 10:00:00,50.25,50.69,50.25,50.69,52292.0,47.4716,47.8873,47.4716,47.8873,52292.0
2023-02-15 10:30:00,50.69,50.93,50.65,50.9,51283.0,47.8873,48.114,47.8495,48.0857,51283.0
2023-02-15 11:00:00,50.89,51.11,50.85,50.96,51357.0,48.0762,48.2841,48.0384,48.1424,51357.0
2023-02-15 11:30:00,50.94,51.35,50.88,51.19,34893.0,48.1235,48.5108,48.0668,48.3596,34893.0
2023-02-15 12:00:00,51.19,51.19,50.81,50.82,16825.0,48.3596,48.3596,48.0007,48.0101,16825.0
2023-02-15 12:30:00,50.82,50.85,50.62,50.64,26361.0,48.0101,48.0384,47.8212,47.8401,26361.0
2023-02-15 13:00:00,50.68,50.8,50.66,50.74,18014.0,47.8778,47.9912,47.859,47.9345,18014.0
2023-02-15 13:30:00,50.75,50.83,50.73,50.83,25562.0,47.944,48.0196,47.9251,48.0196,25562.0
2023-02-15 14:00:00,50.82,50.82,50.62,50.66,29434.0,48.0101,48.0101,47.8212,47.859,29434.0
2023-02-15 14:30:00,50.66,50.71,50.58,50.58,26287.0,47.859,47.9062,47.7834,47.7834,26287.0
2023-02-15 15:00:00,50.59,50.77,50.59,50.75,50927.0,47.7928,47.9629,47.7928,47.944,50927.0
2023-02-15 15:30:00,50.76,50.81,50.66,50.69,140839.0,47.9534,48.0007,47.859,47.8873,140839.0
2023-02-16 09:30:00,49.98,50.61,49.98,50.27,33536.0,47.2165,47.8117,47.2165,47.4905,33536.0
2023-02-16 10:00:00,50.27,50.77,50.2,50.74,26272.0,47.4905,47.9629,47.4244,47.9345,26272.0
2023-02-16 10:30:00,50.76,50.83,50.47,50.48,109329.0,47.9534,48.0196,47.6795,47.6889,109329.0
2023-02-16 11:00:00,50.49,50.66,50.35,50.38,58714.0,47.6984,47.859,47.5661,47.5944,58714.0
2023-02-16 11:30:00,50.4,50.55,50.38,50.42,28738.0,47.6133,47.755,47.5944,47.6322,28738.0
2023-02-16 12:00:00,50.45,50.51,50.36,50.48,23522.0,47.6606,47.7172,47.5755,47.6889,23522.0
2023-02-16 12:30:00,50.47,50.56,50.41,50.51,63793.0,47.6795,47.7645,47.6228,47.7172,63793.0
2023-02-16 13:00:00,50.51,50.58,50.44,50.47,32953.0,47.7172,47.7834,47.6511,47.6795,32953.0
2023-02-16 13:30:00,50.49,50.56,50.44,50.48,39599.0,47.6984,47.7645,47.6511,47.6889,39599.0
2023-02-16 14:00:00,50.49,50.68,50.48,50.66,43290.0,47.6984,47.8778,47.6889,47.859,43290.0
2023-02-16 14:30:00,50.66,50.75,50.54,50.54,42103.0,47.859,47.944,47.7456,47.7456,42103.0
2023-02-16 15:00:00,50.53,50.53,50.1,50.11,48192.0,47.7361,47.7361,47.3299,47.3394,48192.0
2023-02-16 15:30:00,50.1,50.23,49.83,49.87,321730.0,47.3299,47.4527,47.0748,47.1126,321730.0
2023-02-17 09:30:00,49.95,50.15,49.64,49.78,138829.0,47.1882,47.3771,46.8953,47.0276,138829.0
2023-02-17 10:00:00,49.77,50.0,49.69,49.98,32146.0,47.0182,47.2354,46.9426,47.2165,32146.0
2023-02-17 10:30:00,49.99,50.2,49.73,49.79,87052.0,47.226,47.4244,46.9804,47.0371,87052.0
2023-02-17 11:00:00,49.75,49.87,49.72,49.84,59338.0,46.9993,47.1126,46.9709,47.0843,59338.0
2023-02-17 11:30:00,49.83,49.93,49.77,49.83,18899.0,47.0748,47.1693,47.0182,47.0748,18899.0
2023-02-17 12:00:00,49.84,49.99,49.84,49.93,27947.0,47.0843,47.226,47.0843,47.1693,27947.0
2023-02-17 12:30:00,49.92,49.99,49.87,49.98,18215.0,47.1599,47.226,47.1126,47.2165,18215.0
2023-02-17 13:00:00,49.97,50.15,49.94,50.1,20125.0,47.2071,47.3771,47.1788,47.3299,20125.0
2023-02-17 13:30:00,50.1,50.29,50.07,50.24,30994.0,47.3299,47.5094,47.3016,47.4622,30994.0
2023-02-17 14:00:00,50.25,50.36,50.18,50.27,31614.0,47.4716,47.5755,47.4055,47.4905,31614.0
2023-02-17 14:30:00,50.27,50.34,50.2,50.31,50152.0,47.4905,47.5566,47.4244,47.5283,50152.0
2023-02-17 15:00:00,50.32,50.42,50.21,50.22,55998.0,47.5378,47.6322,47.4338,47.4433,55998.0
2023-02-17 15:30:00,50.21,50.35,50.13,50.25,176062.0,47.4338,47.5661,47.3583,47.4716,176062.0
2023-02-21 09:30:00,49.94,50.15,49.2,49.2,95677.0,47.1788,47.3771,46.4797,46.4797,95677.0
2023-02-21 10:00:00,49.14,49.16,48.91,49.08,41966.0,46.423,46.4419,46.2057,46.3663,41966.0
2023-02-21 10:30:00,49.05,49.15,48.78,48.82,28098.0,46.338,46.4324,46.0829,46.1207,28098.0
2023-02-21 11:00:00,48.84,48.94,48.57,48.74,29690.0,46.1396,46.2341,45.8845,46.0451,29690.0
2023-02-21 11:30:00,48.73,48.73,48.46,48.68,20148.0,46.0357,46.0357,45.7806,45.9884,20148.0
2023-02-21 12:00:00,48.68,48.68,48.42,48.44,18619.0,45.9884,45.9884,45.7428,45.7617,18619.0
2023-02-21 12:30:00,48.4,48.66,48.37,48.66,30858.0,45.7239,45.9695,45.6956,45.9695,30858.0
2023-02-21 13:00:00,48.65,48.82,48.55,48.79,66885.0,45.9601,46.1207,45.8656,46.0923,66885.0
2023-02-21 13:30:00,48.81,48.99,48.74,48.86,32892.0,46.1112,46.2813,46.0451,46.1585,32892.0
2023-02-21 14:00:00,48.87,48.89,48.69,48.71,29053.0,46.1679,46.1868,45.9979,46.0168,29053.0
2023-02-21 14:30:00,48.7,48.83,48.7,48.8,30265.0,46.0073,46.1301,46.0073,46.1018,30265.0
2023-02-21 15:00:00,48.8,48.81,48.56,48.71,44648.0,46.1018,46.1112,45.8751,46.0168,44648.0
2023-02-21 15:30:00,48.71,48.8,48.52,48.55,202368.0,46.0168,46.1018,45.8373,45.8656,202368.0
2023-02-22 09:30:00,48.85,49.1,48.79,48.92,34012.0,46.149,46.3852,46.0923,46.2152,34012.0
2023-02-22 10:00:00,48.93,49.0,48.78,48.89,24588.0,46.2246,46.2907,46.0829,46.1868,24588.0
2023-02-22 10:30:00,48.77,48.93,48.68,48.91,25222.0,46.0735,46.2246,45.9884,46.2057,25222.0
2023-02-22 11:00:00,48.89,48.98,48.84,48.91,18552.0,46.1868,46.2718,46.1396,46.2057,18552.0
2023-02-22 11:30:00,48.94,48.99,48.87,48.98,15665.0,46.2341,46.2813,46.1679,46.2718,15665.0
2023-02-22 12:00:00,49.01,49.18,48.98,49.11,43033.0,46.3002,46.4608,46.2718,46.3947,43033.0
2023-02-22 12:30:00,49.11,49.13,49.0,49.04,26550.0,46.3947,46.4135,46.2907,46.3285,26550.0
2023-02-22 13:00:00,49.03,49.06,48.95,49.05,14069.0,46.3191,46.3474,46.2435,46.338,14069.0
2023-02-22 13:30:00,49.05,49.07,48.99,49.05,24110.0,46.338,46.3569,46.2813,46.338,24110.0
2023-02-22 14:00:00,49.04,49.29,48.93,49.17,44593.0,46.3285,46.5647,46.2246,46.4513,44593.0
2023-02-22 14:30:00,49.16,49.18,48.93,48.96,37284.0,46.4419,46.4608,46.2246,46.2529,37284.0
2023-02-22 15:00:00,48.97,49.1,48.9,49.03,38119.0,46.2624,46.3852,46.1963,46.3191,38119.0
2023-02-22 15:30:00,49.02,49.16,48.93,49.09,151690.0,46.3096,46.4419,46.2246,46.3758,151690.0
2023-02-23 09:30:00,49.5,49.72,49.35,49.64,36116.0,46.7631,46.9709,46.6214,46.8953,36116.0
2023-02-23 10:00:00,49.66,49.66,49.37,49.43,44600.0,46.9142,46.9142,46.6403,46.697,44600.0
2023-02-23 10:30:00,49.41,49.49,49.03,49.17,18908.0,46.6781,46.7536,46.3191,46.4513,18908.0
2023-02-23 11:00:00,49.17,49.23,49.01,49.02,15124.0,46.4513,46.508,46.3002,46.3096,15124.0
2023-02-23 11:30:00,49.03,49.03,48.64,48.66,22103.0,46.3191,46.3191,45.9506,45.9695,22103.0
2023-02-23 12:00:00,48.66,48.85,48.66,48.75,18708.0,45.9695,46.149,45.9695,46.0546,18708.0
2023-02-23 12:30:00,48.75,48.84,48.68,48.74,10944.0,46.0546,46.1396,45.9884,46.0451,10944.0
2023-02-23 13:00:00,48.73,48.78,48.62,48.67,23535.0,46.0357,46.0829,45.9317,45.979,23535.0
2023-02-23 13:30:00,48.67,48.8,48.62,48.75,15885.0,45.979,46.1018,45.9317,46.0546,15885.0
2023-02-23 14:00:00,48.74,48.97,48.71,48.97,13557.0,46.0451,46.2624,46.0168,46.2624,13557.0
2023-02-23 14:30:00,49.0,49.1,49.0,49.05,13316.0,46.2907,46.3852,46.2907,46.338,13316.0
2023-02-23 15:00:00,49.05,49.54,49.05,49.51,66703.0,46.338,46.8009,46.338,46.7725,66703.0
2023-02-23 15:30:00,49.5,49.57,49.32,49.4,129934.0,46.7631,46.8292,46.593,46.6686,129934.0
2023-02-24 09:30:00,48.44,49.11,48.4,48.57,33526.0,45.7617,46.3947,45.7239,45.8845,33526.0
2023-02-24 10:00:00,48.56,48.83,48.53,48.66,30853.0,45.8751,46.1301,45.8467,45.9695,30853.0
2023-02-24 10:30:00,48.66,48.83,48.48,48.58,42013.0,45.9695,46.1301,45.7995,45.894,42013.0
2023-02-24 11:00:00,48.59,48.96,48.56,48.95,47736.0,45.9034,46.2529,45.8751,46.2435,47736.0
2023-02-24 11:30:00,48.94,49.04,48.81,48.95,80667.0,46.2341,46.3285,46.1112,46.2435,80667.0
2023-02-24 12:00:00,48.96,48.97,48.75,48.88,34158.0,46.2529,46.2624,46.0546,46.1774,34158.0
2023-02-24 12:30:00,48.9,48.92,48.79,48.83,23482.0,46.1963,46.2152,46.0923,46.1301,23482.0
2023-02-24 13:00:00,48.84,49.03,48.8,49.0,20104.0,46.1396,46.3191,46.1018,46.2907,20104.0
2023-02-24 13:30:00,49.0,49.2,48.9,49.14,39998.0,46.2907,46.4797,46.1963,46.423,39998.0
2023-02-24 14:00:00,49.15,49.15,48.99,49.05,30237.0,46.4324,46.4324,46.2813,46.338,30237.0
2023-02-24 14:30:00,49.04,49.25,48.99,49.21,27860.0,46.3285,46.5269,46.2813,46.4891,27860.0
2023-02-24 15:00:00,49.22,49.26,49.13,49.13,46062.0,46.4986,46.5364,46.4135,46.4135,46062.0
2023-02-24 15:30:00,49.14,49.16,49.01,49.06,142435.0,46.423,46.4419,46.3002,46.3474,142435.0
2023-02-27 09:30:00,49.8,50.1,49.66,50.07,70389.0,47.0465,47.3299,46.9142,47.3016,70389.0
2023-02-27 10:00:00,50.06,50.15,49.81,49.89,30818.0,47.2921,47.3771,47.0559,47.1315,30818.0
2023-02-27 10:30:00,49.86,49.89,49.68,49.76,27871.0,47.1032,47.1315,46.9331,47.0087,27871.0
2023-02-27 11:00:00,49.77,49.81,49.64,49.7,52652.0,47.0182,47.0559,46.8953,46.952,52652.0
2023-02-27 11:30:00,49.69,49.72,49.59,49.61,17575.0,46.9426,46.9709,46.8481,46.867,17575.0
2023-02-27 12:00:00,49.61,49.62,49.43,49.46,53536.0,46.867,46.8765,46.697,46.7253,53536.0
2023-02-27 12:30:00,49.46,49.55,49.46,49.54,18201.0,46.7253,46.8103,46.7253,46.8009,18201.0
2023-02-27 13:00:00,49.55,49.65,49.55,49.62,19154.0,46.8103,46.9048,46.8103,46.8765,19154.0
2023-02-27 13:30:00,49.62,49.67,49.55,49.61,30332.0,46.8765,46.9237,46.8103,46.867,30332.0
2023-02-27 14:00:00,49.62,49.69,49.51,49.51,15109.0,46.8765,46.9426,46.7725,46.7725,15109.0
2023-02-27 14:30:00,49.51,49.61,49.45,49.47,25839.0,46.7725,46.867,46.7159,46.7347,25839.0
2023-02-27 15:00:00,49.46,49.49,49.32,49.43,25623.0,46.7253,46.7536,46.593,46.697,25623.0
2023-02-27 15:30:00,49.43,49.52,49.32,49.51,131559.0,46.697,46.782,46.593,46.7725,131559.0
2023-02-28 09:30:00,49.14,49.39,49.06,49.15,42426.0,46.423,46.6592,46.3474,46.4324,42426.0
2023-02-28 10:00:00,49.16,49.44,49.09,49.09,46599.0,46.4419,46.7064,46.3758,46.3758,46599.0
2023-02-28 10:30:00,49.09,49.21,48.93,49.11,45241.0,46.3758,46.4891,46.2246,46.3947,45241.0
2023-02-28 11:00:00,49.11,49.19,49.09,49.11,68932.0,46.3947,46.4702,46.3758,46.3947,68932.0
2023-02-28 11:30:00,49.11,49.12,48.73,48.76,181915.0,46.3947,46.4041,46.0357,46.064,181915.0
2023-02-28 12:00:00,48.77,48.96,48.76,48.94,83358.0,46.0735,46.2529,46.064,46.2341,83358.0
2023-02-28 12:30:00,48.95,48.97,48.88,48.91,39122.0,46.2435,46.2624,46.1774,46.2057,39122.0
2023-02-28 13:00:00,48.91,48.97,48.85,48.86,98322.0,46.2057,46.2624,46.149,46.1585,98322.0
2023-02-28 13:30:00,48.87,49.0,48.83,48.85,287056.0,46.1679,46.2907,46.1301,46.149,287056.0
2023-02-28 14:00:00,48.85,49.04,48.8,48.84,450566.0,46.149,46.3285,46.1018,46.1396,450566.0
2023-02-28 14:30:00,48.85,48.86,48.7,48.7,96788.0,46.149,46.1585,46.0073,46.0073,96788.0
2023-02-28 15:00:00,48.69,48.77,48.67,48.75,70302.0,45.9979,46.0735,45.979,46.0546,70302.0
2023-02-28 15:30:00,48.75,48.96,48.6,48.65,818424.0,46.0546,46.2529,45.9129,45.9601,818424.0
2023-03-01 09:30:00,48.67,49.0,48.2,48.63,195874.0,45.979,46.2907,45.535,45.9412,195874.0
2023-03-01 10:00:00,48.76,49.0,48.65,48.86,68835.0,46.064,46.2907,45.9601,46.1585,68835.0
2023-03-01 10:30:00,48.88,49.46,48.86,49.44,72037.0,46.1774,46.7253,46.1585,46.7064,72037.0
2023-03-01 11:00:00,49.43,49.46,49.16,49.24,22902.0,46.697,46.7253,46.4419,46.5175,22902.0
2023-03-01 11:30:00,49.23,49.53,49.15,49.25,217995.0,46.508,46.7914,46.4324,46.5269,217995.0
2023-03-01 12:00:00,49.3,49.46,49.24,49.32,27529.0,46.5741,46.7253,46.5175,46.593,27529.0
2023-03-01 12:30:00,49.33,49.34,49.19,49.23,23625.0,46.6025,46.6119,46.4702,46.508,23625.0
2023-03-01 13:00:00,49.22,49.22,49.1,49.12,33054.0,46.4986,46.4986,46.3852,46.4041,33054.0
2023-03-01 13:30:00,49.12,49.25,48.89,48.92,77524.0,46.4041,46.5269,46.1868,46.2152,77524.0
2023-03-01 14:00:00,48.9,48.9,48.72,48.72,31717.0,46.1963,46.1963,46.0262,46.0262,31717.0
2023-03-01 14:30:00,48.71,48.73,48.53,48.64,51801.0,46.0168,46.0357,45.8467,45.9506,51801.0
2023-03-01 15:00:00,48.64,48.78,48.64,48.74,39167.0,45.9506,46.0829,45.9506,46.0451,39167.0
2023-03-01 15:30:00,48.73,48.93,48.7,48.92,180709.0,46.0357,46.2246,46.0073,46.2152,180709.0
2023-03-02 09:30:00,48.7,48.7,48.53,48.64,25789.0,46.0073,46.0073,45.8467,45.9506,25789.0
2023-03-02 10:00:00,48.65,48.67,48.45,48.61,21936.0,45.9601,45.979,45.7711,45.9223,21936.0
2023-03-02 10:30:00,48.63,48.64,48.47,48.54,23140.0,45.9412,45.9506,45.79,45.8562,23140.0
2023-03-02 11:00:00,48.53,48.61,48.49,48.51,20426.0,45.8467,45.9223,45.8089,45.8278,20426.0
2023-03-02 11:30:00,48.52,48.62,48.5,48.61,16333.0,45.8373,45.9317,45.8184,45.9223,16333.0
2023-03-02 12:00:00,48.61,48.63,48.53,48.58,15469.0,45.9223,45.9412,45.8467,45.894,15469.0
2023-03-02 12:30:00,48.58,48.63,48.52,48.56,26323.0,45.894,45.9412,45.8373,45.8751,26323.0
2023-03-02 13:00:00,48.56,48.57,48.4,48.42,33695.0,45.8751,45.8845,45.7239,45.7428,33695.0
2023-03-02 13:30:00,48.42,48.59,48.4,48.55,28371.0,45.7428,45.9034,45.7239,45.8656,28371.0
2023-03-02 14:00:00,48.55,48.64,48.53,48.61,33882.0,45.8656,45.9506,45.8467,45.9223,33882.0
2023-03-02 14:30:00,48.62,48.64,48.57,48.62,26902.0,45.9317,45.9506,45.8845,45.9317,26902.0
2023-03-02 15:00:00,48.61,48.63,48.55,48.62,43613.0,45.9223,45.9412,45.8656,45.9317,43613.0
2023-03-02 15:30:00,48.62,48.86,48.61,48.73,181191.0,45.9317,46.1585,45.9223,46.0357,181191.0
2023-03-03 09:30:00,48.75,49.14,48.75,49.02,109372.0,46.0546,46.423,46.0546,46.3096,109372.0
2023-03-03 10:00:00,49.04,49.06,48.8,48.96,37796.0,46.3285,46.3474,46.1018,46.2529,37796.0
2023-03-03 10:30:00,48.95,49.12,48.89,49.05,24777.0,46.2435,46.4041,46.1868,46.338,24777.0
2023-03-03 11:00:00,49.05,49.1,48.98,49.04,22053.0,46.338,46.3852,46.2718,46.3285,22053.0
2023-03-03 11:30:00,49.04,49.32,49.04,49.3,36844.0,46.3285,46.593,46.3285,46.5741,36844.0
2023-03-03 12:00:00,49.31,49.44,49.29,49.38,12116.0,46.5836,46.7064,46.5647,46.6497,12116.0
2023-03-03 12:30:00,49.35,49.36,49.16,49.25,30603.0,46.6214,46.6308,46.4419,46.5269,30603.0
2023-03-03 13:00:00,49.25,49.29,49.13,49.18,26391.0,46.5269,46.5647,46.4135,46.4608,26391.0
2023-03-03 13:30:00,49.19,49.24,49.13,49.18,26289.0,46.4702,46.5175,46.4135,46.4608,26289.0
2023-03-03 14:00:00,49.16,49.25,49.15,49.21,31295.0,46.4419,46.5269,46.4324,46.4891,31295.0
2023-03-03 14:30:00,49.21,49.23,49.13,49.21,32964.0,46.4891,46.508,46.4135,46.4891,32964.0
2023-03-03 15:00:00,49.2,49.28,49.18,49.19,51388.0,46.4797,46.5553,46.4608,46.4702,51388.0
2023-03-03 15:30:00,49.2,49.24,49.06,49.06,219899.0,46.4797,46.5175,46.3474,46.3474,219899.0
2023-03-06 09:30:00,49.06,49.14,48.85,48.9,30400.0,46.3474,46.423,46.149,46.1963,30400.0
2023-03-06 10:00:00,48.87,49.04,48.8,48.82,27224.0,46.1679,46.3285,46.1018,46.1207,27224.0
2023-03-06 10:30:00,48.82,48.89,48.63,48.66,22183.0,46.1207,46.1868,45.9412,45.9695,22183.0
2023-03-06 11:00:00,48.66,48.78,48.58,48.59,43525.0,45.9695,46.0829,45.894,45.9034,43525.0
2023-03-06 11:30:00,48.6,48.62,48.32,48.4,24006.0,45.9129,45.9317,45.6483,45.7239,24006.0
2023-03-06 12:00:00,48.4,48.55,48.34,48.43,21015.0,45.7239,45.8656,45.6672,45.7523,21015.0
2023-03-06 12:30:00,48.44,48.44,48.22,48.34,16786.0,45.7617,45.7617,45.5539,45.6672,16786.0
2023-03-06 13:00:00,48.34,48.34,48.13,48.29,26923.0,45.6672,45.6672,45.4688,45.62,26923.0
2023-03-06 13:30:00,48.3,48.31,48.09,48.13,23559.0,45.6294,45.6389,45.431,45.4688,23559.0
2023-03-06 14:00:00,48.13,48.27,48.13,48.27,19848.0,45.4688,45.6011,45.4688,45.6011,19848.0
2023-03-06 14:30:00,48.28,48.29,48.11,48.14,21170.0,45.6105,45.62,45.4499,45.4783,21170.0
2023-03-06 15:00:00,48.14,48.31,48.02,48.02,68445.0,45.4783,45.6389,45.3649,45.3649,68445.0
2023-03-06 15:30:00,48.02,48.19,47.91,48.18,167412.0,45.3649,45.5255,45.261,45.5161,167412.0
2023-03-07 09:30:00,48.18,48.26,47.9,48.01,37465.0,45.5161,45.5916,45.2516,45.3555,37465.0
2023-03-07 10:00:00,48.04,48.04,47.53,47.61,72532.0,45.3838,45.3838,44.902,44.9776,72532.0
2023-03-07 10:30:00,47.57,47.77,47.3,47.3,30681.0,44.9398,45.1287,44.6847,44.6847,30681.0
2023-03-07 11:00:00,47.29,47.52,47.29,47.39,17441.0,44.6753,44.8926,44.6753,44.7698,17441.0
2023-03-07 11:30:00,47.41,47.55,47.33,47.36,19431.0,44.7886,44.9209,44.7131,44.7414,19431.0
2023-03-07 12:00:00,47.34,47.43,47.16,47.32,21773.0,44.7225,44.8075,44.5525,44.7036,21773.0
2023-03-07 12:30:00,47.33,47.34,47.26,47.26,13234.0,44.7131,44.7225,44.6469,44.6469,13234.0
2023-03-07 13:00:00,47.23,47.24,47.13,47.22,7053.0,44.6186,44.628,44.5241,44.6092,7053.0
2023-03-07 13:30:00,47.25,47.32,47.07,47.12,18684.0,44.6375,44.7036,44.4674,44.5147,18684.0
2023-03-07 14:00:00,47.13,47.25,47.11,47.24,21082.0,44.5241,44.6375,44.5052,44.628,21082.0
2023-03-07 14:30:00,47.24,47.27,47.06,47.09,12805.0,44.628,44.6564,44.458,44.4863,12805.0
2023-03-07 15:00:00,47.11,47.27,47.08,47.16,20769.0,44.5052,44.6564,44.4769,44.5525,20769.0
2023-03-07 15:30:00,47.18,47.36,47.17,47.28,117461.0,44.5714,44.7414,44.5619,44.6658,117461.0
2023-03-08 09:30:00,47.36,47.38,47.09,47.3,19552.0,44.7414,44.7603,44.4863,44.6847,19552.0
2023-03-08 10:00:00,47.31,47.33,46.98,47.25,26037.0,44.6942,44.7131,44.3824,44.6375,26037.0
2023-03-08 10:30:00,47.25,47.35,47.09,47.09,26528.0,44.6375,44.732,44.4863,44.4863,26528.0
2023-03-08 11:00:00,47.1,47.21,47.06,47.16,23510.0,44.4958,44.5997,44.458,44.5525,23510.0
2023-03-08 11:30:00,47.16,47.32,47.09,47.26,19177.0,44.5525,44.7036,44.4863,44.6469,19177.0
2023-03-08 12:00:00,47.26,47.43,47.22,47.41,48908.0,44.6469,44.8075,44.6092,44.7886,48908.0
2023-03-08 12:30:00,47.41,47.43,47.25,47.28,30462.0,44.7886,44.8075,44.6375,44.6658,30462.0
2023-03-08 13:00:00,47.28,47.32,47.14,47.14,27946.0,44.6658,44.7036,44.5336,44.5336,27946.0
2023-03-08 13:30:00,47.15,47.21,47.1,47.17,33500.0,44.543,44.5997,44.4958,44.5619,33500.0
2023-03-08 14:00:00,47.18,47.25,47.13,47.17,52041.0,44.5714,44.6375,44.5241,44.5619,52041.0
2023-03-08 14:30:00,47.16,47.24,47.14,47.16,24349.0,44.5525,44.628,44.5336,44.5525,24349.0
2023-03-08 15:00:00,47.17,47.25,47.12,47.22,31102.0,44.5619,44.6375,44.5147,44.6092,31102.0
2023-03-08 15:30:00,47.22,47.58,47.21,47.57,174446.0,44.6092,44.9492,44.5997,44.9398,174446.0
2023-03-09 09:30:00,47.6,47.74,47.52,47.54,14926.0,45.1588,45.2917,45.0829,45.1019,14926.0
2023-03-09 10:00:00,47.56,47.61,47.14,47.18,29571.0,45.1209,45.1683,44.7224,44.7604,29571.0
2023-03-09 10:30:00,47.19,47.43,47.19,47.26,17469.0,44.7699,44.9976,44.7699,44.8363,17469.0
2023-03-09 11:00:00,47.23,47.31,47.21,47.29,15739.0,44.8078,44.8837,44.7888,44.8647,15739.0
2023-03-09 11:30:00,47.34,47.37,47.25,47.28,13320.0,44.9122,44.9406,44.8268,44.8553,13320.0
2023-03-09 12:00:00,47.29,47.32,47.2,47.3,15503.0,44.8647,44.8932,44.7794,44.8742,15503.0
2023-03-09 12:30:00,47.28,47.44,47.27,47.36,33861.0,44.8553,45.0071,44.8458,44.9312,33861.0
2023-03-09 13:00:00,47.34,47.37,47.2,47.25,49024.0,44.9122,44.9406,44.7794,44.8268,49024.0
2023-03-09 13:30:00,47.24,47.29,47.18,47.22,28462.0,44.8173,44.8647,44.7604,44.7983,28462.0
2023-03-09 14:00:00,47.23,47.42,47.15,47.36,42991.0,44.8078,44.9881,44.7319,44.9312,42991.0
2023-03-09 14:30:00,47.36,47.42,47.17,47.19,43483.0,44.9312,44.9881,44.7509,44.7699,43483.0
2023-03-09 15:00:00,47.2,47.24,46.99,47.09,51395.0,44.7794,44.8173,44.5801,44.675,51395.0
2023-03-09 15:30:00,47.08,47.25,47.03,47.15,228709.0,44.6655,44.8268,44.6181,44.7319,228709.0
2023-03-10 09:30:00,47.24,47.29,45.86,46.41,50922.0,44.8173,44.8647,43.5081,44.0299,50922.0
2023-03-10 10:00:00,46.35,46.57,46.28,46.38,38859.0,43.973,44.1817,43.9065,44.0014,38859.0
2023-03-10 10:30:00,46.39,46.66,46.18,46.49,70230.0,44.0109,44.2671,43.8117,44.1058,70230.0
2023-03-10 11:00:00,46.5,46.52,46.28,46.37,22678.0,44.1153,44.1342,43.9065,43.9919,22678.0
2023-03-10 11:30:00,46.38,46.52,46.03,46.03,17835.0,44.0014,44.1342,43.6694,43.6694,17835.0
2023-03-10 12:00:00,46.03,46.05,45.74,45.79,15946.0,43.6694,43.6883,43.3942,43.4417,15946.0
2023-03-10 12:30:00,45.8,45.95,45.65,45.69,16263.0,43.4512,43.5935,43.3089,43.3468,16263.0
2023-03-10 13:00:00,45.68,45.77,45.37,45.42,22071.0,43.3373,43.4227,43.0432,43.0906,22071.0
2023-03-10 13:30:00,45.41,45.44,45.1,45.17,35522.0,43.0812,43.1096,42.7871,42.8535,35522.0
2023-03-10 14:00:00,45.18,45.57,45.18,45.3,74587.0,42.863,43.233,42.863,42.9768,74587.0
2023-03-10 14:30:00,45.31,45.7,45.31,45.57,37971.0,42.9863,43.3563,42.9863,43.233,37971.0
2023-03-10 15:00:00,45.56,45.65,45.32,45.39,50842.0,43.2235,43.3089,42.9958,43.0622,50842.0
2023-03-10 15:30:00,45.39,45.4,45.07,45.27,212065.0,43.0622,43.0717,42.7586,42.9483,212065.0
2023-03-13 09:30:00,44.74,45.22,44.64,44.94,77201.0,42.4455,42.9009,42.3506,42.6353,77201.0
2023-03-13 10:00:00,44.88,44.93,44.35,44.35,55907.0,42.5783,42.6258,42.0755,42.0755,55907.0
2023-03-13 10:30:00,44.38,45.08,44.37,45.08,86014.0,42.104,42.7681,42.0945,42.7681,86014.0
2023-03-13 11:00:00,45.09,45.44,45.01,45.41,41470.0,42.7776,43.1096,42.7017,43.0812,41470.0
2023-03-13 11:30:00,45.41,45.47,45.05,45.23,30079.0,43.0812,43.1381,42.7396,42.9104,30079.0
2023-03-13 12:00:00,45.28,45.49,44.98,45.03,32096.0,42.9578,43.1571,42.6732,42.7206,32096.0
2023-03-13 12:30:00,45.04,45.06,44.74,44.77,33379.0,42.7301,42.7491,42.4455,42.474,33379.0
2023-03-13 13:00:00,44.84,44.9,44.66,44.72,30082.0,42.5404,42.5973,42.3696,42.4265,30082.0
2023-03-13 13:30:00,44.72,45.02,44.46,44.9,58749.0,42.4265,42.7112,42.1799,42.5973,58749.0
2023-03-13 14:00:00,44.91,45.11,44.9,45.07,40131.0,42.6068,42.7965,42.5973,42.7586,40131.0
2023-03-13 14:30:00,45.11,45.3,45.1,45.21,36240.0,42.7965,42.9768,42.7871,42.8914,36240.0
2023-03-13 15:00:00,45.2,45.24,44.81,44.85,48622.0,42.8819,42.9199,42.5119,42.5499,48622.0
2023-03-13 15:30:00,44.87,45.11,44.86,44.96,189735.0,42.5689,42.7965,42.5594,42.6542,189735.0
2023-03-14 09:30:00,45.79,46.1,45.65,45.84,36175.0,43.4417,43.7358,43.3089,43.4891,36175.0
2023-03-14 10:00:00,45.81,45.83,45.55,45.7,31231.0,43.4606,43.4796,43.214,43.3563,31231.0
2023-03-14 10:30:00,45.71,45.81,45.64,45.68,34160.0,43.3658,43.4606,43.2994,43.3373,34160.0
2023-03-14 11:00:00,45.67,45.93,45.63,45.83,47536.0,43.3278,43.5745,43.2899,43.4796,47536.0
2023-03-14 11:30:00,45.83,45.84,45.65,45.68,30041.0,43.4796,43.4891,43.3089,43.3373,30041.0
2023-03-14 12:00:00,45.67,45.73,45.43,45.43,17264.0,43.3278,43.3847,43.1001,43.1001,17264.0
2023-03-14 12:30:00,45.42,45.54,45.29,45.32,24647.0,43.0906,43.2045,42.9673,42.9958,24647.0
2023-03-14 13:00:00,45.3,45.35,44.93,45.08,44835.0,42.9768,43.0242,42.6258,42.7681,44835.0
2023-03-14 13:30:00,45.06,45.16,44.98,45.05,27166.0,42.7491,42.844,42.6732,42.7396,27166.0
2023-03-14 14:00:00,45.06,45.09,44.86,44.98,38245.0,42.7491,42.7776,42.5594,42.6732,38245.0
2023-03-14 14:30:00,44.98,45.13,44.94,44.97,32240.0,42.6732,42.8155,42.6353,42.6637,32240.0
2023-03-14 15:00:00,44.99,45.01,44.82,45.0,53934.0,42.6827,42.7017,42.5214,42.6922,53934.0
2023-03-14 15:30:00,44.99,45.37,44.97,45.33,181432.0,42.6827,43.0432,42.6637,43.0053,181432.0
2023-03-15 09:30:00,44.45,45.08,44.23,44.66,87343.0,42.1704,42.7681,41.9617,42.3696,87343.0
2023-03-15 10:00:00,44.66,45.29,44.56,45.08,60591.0,42.3696,42.9673,42.2748,42.7681,60591.0
2023-03-15 10:30:00,45.07,45.24,44.89,45.16,61652.0,42.7586,42.9199,42.5878,42.844,61652.0
2023-03-15 11:00:00,45.19,45.23,44.77,44.9,37604.0,42.8724,42.9104,42.474,42.5973,37604.0
2023-03-15 11:30:00,44.88,44.93,44.57,44.59,42426.0,42.5783,42.6258,42.2842,42.3032,42426.0
2023-03-15 12:00:00,44.59,44.65,44.34,44.46,95254.0,42.3032,42.3601,42.066,42.1799,95254.0
2023-03-15 12:30:00,44.45,44.51,44.32,44.5,37300.0,42.1704,42.2273,42.0471,42.2178,37300.0
2023-03-15 13:00:00,44.46,44.59,44.42,44.58,55690.0,42.1799,42.3032,42.1419,42.2937,55690.0
2023-03-15 13:30:00,44.59,44.61,44.4,44.6,39925.0,42.3032,42.3222,42.123,42.3127,39925.0
2023-03-15 14:00:00,44.6,44.85,44.42,44.78,32775.0,42.3127,42.5499,42.1419,42.4835,32775.0
2023-03-15 14:30:00,44.71,44.78,44.48,44.62,31372.0,42.4171,42.4835,42.1989,42.3317,31372.0
2023-03-15 15:00:00,44.63,44.75,44.46,44.72,34371.0,42.3412,42.455,42.1799,42.4265,34371.0
2023-03-15 15:30:00,44.7,44.79,44.47,44.77,174995.0,42.4076,42.493,42.1894,42.474,174995.0
2023-03-16 09:30:00,44.34,44.71,44.34,44.54,27758.0,42.066,42.4171,42.066,42.2558,27758.0
2023-03-16 10:00:00,44.52,44.54,44.18,44.34,39895.0,42.2368,42.2558,41.9142,42.066,39895.0
2023-03-16 10:30:00,44.36,44.86,44.36,44.82,35843.0,42.085,42.5594,42.085,42.5214,35843.0
2023-03-16 11:00:00,44.84,44.89,44.58,44.73,37671.0,42.5404,42.5878,42.2937,42.436,37671.0
2023-03-16 11:30:00,44.75,44.87,44.7,44.76,65787.0,42.455,42.5689,42.4076,42.4645,65787.0
2023-03-16 12:00:00,44.72,44.83,44.67,44.8,30274.0,42.4265,42.5309,42.3791,42.5024,30274.0
2023-03-16 12:30:00,44.8,45.07,44.72,45.07,25863.0,42.5024,42.7586,42.4265,42.7586,25863.0
2023-03-16 13:00:00,45.07,45.2,44.96,45.03,30766.0,42.7586,42.8819,42.6542,42.7206,30766.0
2023-03-16 13:30:00,45.05,45.05,44.84,44.9,44123.0,42.7396,42.7396,42.5404,42.5973,44123.0
2023-03-16 14:00:00,44.9,44.9,44.77,44.8,32581.0,42.5973,42.5973,42.474,42.5024,32581.0
2023-03-16 14:30:00,44.79,44.89,44.67,44.86,74742.0,42.493,42.5878,42.3791,42.5594,74742.0
2023-03-16 15:00:00,44.87,44.87,44.71,44.76,27832.0,42.5689,42.5689,42.4171,42.4645,27832.0
2023-03-16 15:30:00,44.77,44.78,44.62,44.77,133339.0,42.474,42.4835,42.3317,42.474,133339.0
2023-03-17 09:30:00,44.54,44.61,44.37,44.48,216469.0,42.2558,42.3222,42.0945,42.1989,216469.0
2023-03-17 10:00:00,44.5,44.61,44.12,44.29,44659.0,42.2178,42.3222,41.8573,42.0186,44659.0
2023-03-17 10:30:00,44.27,44.29,43.77,43.9,16595.0,41.9996,42.0186,41.5253,41.6486,16595.0
2023-03-17 11:00:00,43.89,43.98,43.79,43.87,31208.0,41.6391,41.7245,41.5442,41.6201,31208.0
2023-03-17 11:30:00,43.86,43.96,43.52,43.58,22538.0,41.6107,41.7055,41.2881,41.345,22538.0
2023-03-17 12:00:00,43.6,43.77,43.54,43.74,32982.0,41.364,41.5253,41.3071,41.4968,32982.0
2023-03-17 12:30:00,43.76,43.87,43.74,43.8,16343.0,41.5158,41.6201,41.4968,41.5537,16343.0
2023-03-17 13:00:00,43.81,44.05,43.79,43.87,30726.0,41.5632,41.7909,41.5442,41.6201,30726.0
2023-03-17 13:30:00,43.87,43.95,43.67,43.74,29397.0,41.6201,41.696,41.4304,41.4968,29397.0
2023-03-17 14:00:00,43.76,43.9,43.75,43.77,26099.0,41.5158,41.6486,41.5063,41.5253,26099.0
2023-03-17 14:30:00,43.77,43.87,43.71,43.81,27090.0,41.5253,41.6201,41.4683,41.5632,27090.0
2023-03-17 15:00:00,43.84,44.07,43.76,44.07,60331.0,41.5917,41.8099,41.5158,41.8099,60331.0
2023-03-17 15:30:00,44.06,44.18,43.91,44.11,284583.0,41.8004,41.9142,41.6581,41.8478,284583.0
2023-03-20 09:30:00,44.41,45.18,44.41,44.99,51726.0,42.1324,42.863,42.1324,42.6827,51726.0
2023-03-20 10:00:00,44.95,45.06,44.78,45.0,45215.0,42.6448,42.7491,42.4835,42.6922,45215.0
2023-03-20 10:30:00,44.99,45.12,44.82,45.12,34551.0,42.6827,42.806,42.5214,42.806,34551.0
2023-03-20 11:00:00,45.13,45.19,45.02,45.14,28755.0,42.8155,42.8724,42.7112,42.825,28755.0
2023-03-20 11:30:00,45.12,45.15,44.88,44.9,24274.0,42.806,42.8345,42.5783,42.5973,24274.0
2023-03-20 12:00:00,44.86,44.89,44.6,44.7,50599.0,42.5594,42.5878,42.3127,42.4076,50599.0
2023-03-20 12:30:00,44.7,44.93,44.69,44.88,28431.0,42.4076,42.6258,42.3981,42.5783,28431.0
2023-03-20 13:00:00,44.89,44.95,44.84,44.84,28451.0,42.5878,42.6448,42.5404,42.5404,28451.0
2023-03-20 13:30:00,44.83,44.86,44.73,44.82,30260.0,42.5309,42.5594,42.436,42.5214,30260.0
2023-03-20 14:00:00,44.83,44.83,44.7,44.73,44200.0,42.5309,42.5309,42.4076,42.436,44200.0
2023-03-20 14:30:00,44.73,44.76,44.44,44.45,39759.0,42.436,42.4645,42.1609,42.1704,39759.0
2023-03-20 15:00:00,44.43,44.52,44.38,44.52,41065.0,42.1514,42.2368,42.104,42.2368,41065.0
2023-03-20 15:30:00,44.51,44.76,44.51,44.71,244723.0,42.2273,42.4645,42.2273,42.4171,244723.0
2023-03-21 09:30:00,45.23,45.23,44.79,45.04,72686.0,42.9104,42.9104,42.493,42.7301,72686.0
2023-03-21 10:00:00,45.05,45.17,44.8,44.92,46782.0,42.7396,42.8535,42.5024,42.6163,46782.0
2023-03-21 10:30:00,44.92,45.08,44.88,44.91,35503.0,42.6163,42.7681,42.5783,42.6068,35503.0
2023-03-21 11:00:00,44.91,45.22,44.9,45.19,21288.0,42.6068,42.9009,42.5973,42.8724,21288.0
2023-03-21 11:30:00,45.19,45.19,44.95,44.98,20096.0,42.8724,42.8724,42.6448,42.6732,20096.0
2023-03-21 12:00:00,44.98,45.08,44.93,45.04,21391.0,42.6732,42.7681,42.6258,42.7301,21391.0
2023-03-21 12:30:00,45.05,45.09,44.96,44.99,29363.0,42.7396,42.7776,42.6542,42.6827,29363.0
2023-03-21 13:00:00,44.98,45.03,44.92,45.0,21707.0,42.6732,42.7206,42.6163,42.6922,21707.0
2023-03-21 13:30:00,45.0,45.07,44.82,44.82,26072.0,42.6922,42.7586,42.5214,42.5214,26072.0
2023-03-21 14:00:00,44.83,44.9,44.83,44.87,21335.0,42.5309,42.5973,42.5309,42.5689,21335.0
2023-03-21 14:30:00,44.87,44.89,44.77,44.89,18144.0,42.5689,42.5878,42.474,42.5878,18144.0
2023-03-21 15:00:00,44.87,44.99,44.87,44.91,30430.0,42.5689,42.6827,42.5689,42.6068,30430.0
2023-03-21 15:30:00,44.91,45.06,44.85,44.98,94386.0,42.6068,42.7491,42.5499,42.6732,94386.0
2023-03-22 09:30:00,44.72,45.05,44.64,44.91,31164.0,42.4265,42.7396,42.3506,42.6068,31164.0
2023-03-22 10:00:00,44.93,44.96,44.77,44.83,16229.0,42.6258,42.6542,42.474,42.5309,16229.0
2023-03-22 10:30:00,44.84,44.85,44.64,44.73,32701.0,42.5404,42.5499,42.3506,42.436,32701.0
2023-03-22 11:00:00,44.72,44.73,44.33,44.33,31101.0,42.4265,42.436,42.0565,42.0565,31101.0
2023-03-22 11:30:00,44.33,44.38,44.24,44.3,21453.0,42.0565,42.104,41.9712,42.0281,21453.0
2023-03-22 12:00:00,44.31,44.34,44.25,44.32,24980.0,42.0376,42.066,41.9807,42.0471,24980.0
2023-03-22 12:30:00,44.33,44.33,44.21,44.23,21883.0,42.0565,42.0565,41.9427,41.9617,21883.0
2023-03-22 13:00:00,44.23,44.23,44.11,44.19,23173.0,41.9617,41.9617,41.8478,41.9237,23173.0
2023-03-22 13:30:00,44.2,44.29,44.14,44.27,27652.0,41.9332,42.0186,41.8763,41.9996,27652.0
2023-03-22 14:00:00,44.28,44.59,44.25,44.27,46612.0,42.0091,42.3032,41.9807,41.9996,46612.0
2023-03-22 14:30:00,44.27,44.63,44.05,44.21,59556.0,41.9996,42.3412,41.7909,41.9427,59556.0
2023-03-22 15:00:00,44.18,44.3,43.87,44.21,59697.0,41.9142,42.0281,41.6201,41.9427,59697.0
2023-03-22 15:30:00,44.22,44.26,43.41,43.41,166440.0,41.9522,41.9901,41.1837,41.1837,166440.0
2023-03-23 09:30:00,43.31,43.53,43.09,43.32,47514.0,41.0889,41.2976,40.8801,41.0983,47514.0
2023-03-23 10:00:00,43.35,43.41,43.17,43.26,43076.0,41.1268,41.1837,40.956,41.0414,43076.0
2023-03-23 10:30:00,43.21,43.5,43.21,43.49,24719.0,40.994,41.2691,40.994,41.2596,24719.0
2023-03-23 11:00:00,43.5,43.74,43.49,43.66,33270.0,41.2691,41.4968,41.2596,41.4209,33270.0
2023-03-23 11:30:00,43.66,43.8,43.62,43.73,39767.0,41.4209,41.5537,41.383,41.4873,39767.0
2023-03-23 12:00:00,43.74,43.77,43.5,43.68,33793.0,41.4968,41.5253,41.2691,41.4399,33793.0
2023-03-23 12:30:00,43.68,43.69,43.47,43.52,45622.0,41.4399,41.4494,41.2407,41.2881,45622.0
2023-03-23 13:00:00,43.54,43.63,43.44,43.56,54582.0,41.3071,41.3924,41.2122,41.326,54582.0
2023-03-23 13:30:00,43.55,43.58,43.21,43.22,40578.0,41.3165,41.345,40.994,41.0035,40578.0
2023-03-23 14:00:00,43.22,43.28,42.81,42.82,39344.0,41.0035,41.0604,40.6145,40.624,39344.0
2023-03-23 14:30:00,42.8,42.82,42.43,42.56,55248.0,40.605,40.624,40.254,40.3773,55248.0
2023-03-23 15:00:00,42.57,42.89,42.5,42.57,109971.0,40.3868,40.6904,40.3204,40.3868,109971.0
2023-03-23 15:30:00,42.56,42.94,42.56,42.66,251215.0,40.3773,40.7378,40.3773,40.4722,251215.0
2023-03-24 09:30:00,42.37,42.48,41.98,42.45,42915.0,40.1971,40.3014,39.8271,40.273,42915.0
2023-03-24 10:00:00,42.44,42.75,42.39,42.75,25794.0,40.2635,40.5576,40.216,40.5576,25794.0
2023-03-24 10:30:00,42.73,42.76,42.51,42.61,16032.0,40.5386,40.5671,40.3299,40.4248,16032.0
2023-03-24 11:00:00,42.59,42.63,42.41,42.49,40704.0,40.4058,40.4437,40.235,40.3109,40704.0
2023-03-24 11:30:00,42.47,42.9,42.45,42.82,18098.0,40.2919,40.6999,40.273,40.624,18098.0
2023-03-24 12:00:00,42.83,42.95,42.65,42.66,12351.0,40.6335,40.7473,40.4627,40.4722,12351.0
2023-03-24 12:30:00,42.67,42.84,42.65,42.75,16277.0,40.4817,40.643,40.4627,40.5576,16277.0
2023-03-24 13:00:00,42.74,42.76,42.57,42.66,22793.0,40.5481,40.5671,40.3868,40.4722,22793.0
2023-03-24 13:30:00,42.67,42.78,42.59,42.7,22585.0,40.4817,40.586,40.4058,40.5101,22585.0
2023-03-24 14:00:00,42.71,42.76,42.65,42.68,28151.0,40.5196,40.5671,40.4627,40.4912,28151.0
2023-03-24 14:30:00,42.68,42.8,42.66,42.77,36214.0,40.4912,40.605,40.4722,40.5766,36214.0
2023-03-24 15:00:00,42.77,42.94,42.73,42.9,37972.0,40.5766,40.7378,40.5386,40.6999,37972.0
2023-03-24 15:30:00,42.9,42.95,42.72,42.82,100445.0,40.6999,40.7473,40.5291,40.624,100445.0
2023-03-27 09:30:00,43.28,43.45,43.0,43.07,44531.0,41.0604,41.2217,40.7948,40.8612,44531.0
2023-03-27 10:00:00,43.04,43.25,42.96,43.2,12015.0,40.8327,41.0319,40.7568,40.9845,12015.0
2023-03-27 10:30:00,43.19,43.23,43.09,43.09,28256.0,40.975,41.013,40.8801,40.8801,28256.0
2023-03-27 11:00:00,43.08,43.08,42.97,43.07,9953.0,40.8707,40.8707,40.7663,40.8612,9953.0
2023-03-27 11:30:00,43.08,43.11,43.02,43.1,22932.0,40.8707,40.8991,40.8137,40.8896,22932.0
2023-03-27 12:00:00,43.1,43.31,43.08,43.27,16319.0,40.8896,41.0889,40.8707,41.0509,16319.0
2023-03-27 12:30:00,43.28,43.36,43.23,43.35,14753.0,41.0604,41.1363,41.013,41.1268,14753.0
2023-03-27 13:00:00,43.37,43.4,43.27,43.36,9066.0,41.1458,41.1742,41.0509,41.1363,9066.0
2023-03-27 13:30:00,43.38,43.48,43.34,43.4,16897.0,41.1553,41.2501,41.1173,41.1742,16897.0
2023-03-27 14:00:00,43.4,43.52,43.37,43.52,18598.0,41.1742,41.2881,41.1458,41.2881,18598.0
2023-03-27 14:30:00,43.54,43.61,43.52,43.54,33853.0,41.3071,41.3735,41.2881,41.3071,33853.0
2023-03-27 15:00:00,43.54,43.54,43.38,43.47,35938.0,41.3071,41.3071,41.1553,41.2407,35938.0
2023-03-27 15:30:00,43.48,43.51,43.27,43.43,120403.0,41.2501,41.2786,41.0509,41.2027,120403.0
2023-03-28 09:30:00,43.42,43.88,43.34,43.78,41478.0,41.1932,41.6296,41.1173,41.5348,41478.0
2023-03-28 10:00:00,43.77,43.82,43.64,43.7,36068.0,41.5253,41.5727,41.4019,41.4589,36068.0
2023-03-28 10:30:00,43.7,43.7,43.48,43.49,37949.0,41.4589,41.4589,41.2501,41.2596,37949.0
2023-03-28 11:00:00,43.51,43.59,43.49,43.56,22665.0,41.2786,41.3545,41.2596,41.326,22665.0
2023-03-28 11:30:00,43.58,43.67,43.55,43.58,15362.0,41.345,41.4304,41.3165,41.345,15362.0
2023-03-28 12:00:00,43.58,43.61,43.45,43.47,19247.0,41.345,41.3735,41.2217,41.2407,19247.0
2023-03-28 12:30:00,43.47,43.53,43.41,43.46,18738.0,41.2407,41.2976,41.1837,41.2312,18738.0
2023-03-28 13:00:00,43.47,43.49,43.37,43.47,23064.0,41.2407,41.2596,41.1458,41.2407,23064.0
2023-03-28 13:30:00,43.46,43.51,43.33,43.34,25216.0,41.2312,41.2786,41.1078,41.1173,25216.0
2023-03-28 14:00:00,43.35,43.42,43.33,43.4,18283.0,41.1268,41.1932,41.1078,41.1742,18283.0
2023-03-28 14:30:00,43.4,43.59,43.4,43.56,50519.0,41.1742,41.3545,41.1742,41.326,50519.0
2023-03-28 15:00:00,43.57,43.59,43.5,43.52,18392.0,41.3355,41.3545,41.2691,41.2881,18392.0
2023-03-28 15:30:00,43.52,43.68,43.48,43.68,87072.0,41.2881,41.4399,41.2501,41.4399,87072.0
2023-03-29 09:30:00,44.22,44.26,43.95,44.0,29277.0,41.9522,41.9901,41.696,41.7435,29277.0
2023-03-29 10:00:00,43.94,44.06,43.84,43.99,37479.0,41.6865,41.8004,41.5917,41.734,37479.0
2023-03-29 10:30:00,44.02,44.04,43.9,43.9,27036.0,41.7624,41.7814,41.6486,41.6486,27036.0
2023-03-29 11:00:00,43.9,44.03,43.86,43.86,29718.0,41.6486,41.7719,41.6107,41.6107,29718.0
2023-03-29 11:30:00,43.88,44.0,43.88,43.97,20555.0,41.6296,41.7435,41.6296,41.715,20555.0
2023-03-29 12:00:00,43.95,43.97,43.89,43.91,28124.0,41.696,41.715,41.6391,41.6581,28124.0
2023-03-29 12:30:00,43.91,44.0,43.88,43.93,25843.0,41.6581,41.7435,41.6296,41.6771,25843.0
2023-03-29 13:00:00,43.92,44.17,43.89,44.12,149017.0,41.6676,41.9048,41.6391,41.8573,149017.0
2023-03-29 13:30:00,44.1,44.13,43.9,43.93,34897.0,41.8383,41.8668,41.6486,41.6771,34897.0
2023-03-29 14:00:00,43.93,44.0,43.87,43.91,39375.0,41.6771,41.7435,41.6201,41.6581,39375.0
2023-03-29 14:30:00,43.91,44.14,43.88,44.09,61546.0,41.6581,41.8763,41.6296,41.8289,61546.0
2023-03-29 15:00:00,44.09,44.19,44.01,44.16,67368.0,41.8289,41.9237,41.753,41.8953,67368.0
2023-03-29 15:30:00,44.15,44.26,44.07,44.26,149569.0,41.8858,41.9901,41.8099,41.9901,149569.0
2023-03-30 09:30:00,44.69,44.69,44.42,44.5,17377.0,42.3981,42.3981,42.1419,42.2178,17377.0
2023-03-30 10:00:00,44.5,44.55,44.39,44.44,51799.0,42.2178,42.2653,42.1135,42.1609,51799.0
2023-03-30 10:30:00,44.45,44.58,44.44,44.44,33852.0,42.1704,42.2937,42.1609,42.1609,33852.0
2023-03-30 11:00:00,44.44,44.55,44.41,44.51,53747.0,42.1609,42.2653,42.1324,42.2273,53747.0
2023-03-30 11:30:00,44.49,44.52,44.37,44.4,9637.0,42.2083,42.2368,42.0945,42.123,9637.0
2023-03-30 12:00:00,44.41,44.42,44.34,44.42,17312.0,42.1324,42.1419,42.066,42.1419,17312.0
2023-03-30 12:30:00,44.41,44.42,44.24,44.31,32133.0,42.1324,42.1419,41.9712,42.0376,32133.0
2023-03-30 13:00:00,44.31,44.37,44.25,44.3,12746.0,42.0376,42.0945,41.9807,42.0281,12746.0
2023-03-30 13:30:00,44.29,44.37,44.22,44.35,16208.0,42.0186,42.0945,41.9522,42.0755,16208.0
2023-03-30 14:00:00,44.38,44.41,44.31,44.39,22776.0,42.104,42.1324,42.0376,42.1135,22776.0
2023-03-30 14:30:00,44.39,44.42,44.31,44.34,17057.0,42.1135,42.1419,42.0376,42.066,17057.0
2023-03-30 15:00:00,44.34,44.39,44.25,44.34,47557.0,42.066,42.1135,41.9807,42.066,47557.0
2023-03-30 15:30:00,44.33,44.42,44.23,44.4,100280.0,42.0565,42.1419,41.9617,42.123,100280.0
2023-03-31 09:30:00,44.7,44.95,44.51,44.84,40798.0,42.4076,42.6448,42.2273,42.5404,40798.0
2023-03-31 10:00:00,44.82,44.98,44.73,44.95,19388.0,42.5214,42.6732,42.436,42.6448,19388.0
2023-03-31 10:30:00,44.96,45.03,44.9,45.02,33852.0,42.6542,42.7206,42.5973,42.7112,33852.0
2023-03-31 11:00:00,45.03,45.48,45.0,45.42,62142.0,42.7206,43.1476,42.6922,43.0906,62142.0
2023-03-31 11:30:00,45.43,45.51,45.36,45.46,31847.0,43.1001,43.176,43.0337,43.1286,31847.0
2023-03-31 12:00:00,45.46,45.56,45.46,45.51,23189.0,43.1286,43.2235,43.1286,43.176,23189.0
2023-03-31 12:30:00,45.5,45.5,45.36,45.44,24899.0,43.1665,43.1665,43.0337,43.1096,24899.0
2023-03-31 13:00:00,45.44,45.44,45.33,45.35,15414.0,43.1096,43.1096,43.0053,43.0242,15414.0
2023-03-31 13:30:00,45.34,45.48,45.32,45.47,19484.0,43.0148,43.1476,42.9958,43.1381,19484.0
2023-03-31 14:00:00,45.48,45.57,45.44,45.47,14786.0,43.1476,43.233,43.1096,43.1381,14786.0
2023-03-31 14:30:00,45.46,45.55,45.44,45.55,13835.0,43.1286,43.214,43.1096,43.214,13835.0
2023-03-31 15:00:00,45.55,45.84,45.55,45.84,25155.0,43.214,43.4891,43.214,43.4891,25155.0
2023-03-31 15:30:00,45.83,45.98,45.73,45.9,138226.0,43.4796,43.6219,43.3847,43.546,138226.0
2023-04-03 09:30:00,45.76,46.14,45.74,45.99,41002.0,43.4132,43.7737,43.3942,43.6314,41002.0
2023-04-03 10:00:00,46.0,46.0,45.78,45.86,45012.0,43.6409,43.6409,43.4322,43.5081,45012.0
2023-04-03 10:30:00,45.9,45.91,45.6,45.82,40811.0,43.546,43.5555,43.2614,43.4701,40811.0
2023-04-03 11:00:00,45.82,45.88,45.54,45.59,30322.0,43.4701,43.5271,43.2045,43.2519,30322.0
2023-04-03 11:30:00,45.58,45.7,45.58,45.67,28112.0,43.2424,43.3563,43.2424,43.3278,28112.0
2023-04-03 12:00:00,45.68,45.85,45.68,45.77,35381.0,43.3373,43.4986,43.3373,43.4227,35381.0
2023-04-03 12:30:00,45.76,45.79,45.66,45.69,20535.0,43.4132,43.4417,43.3183,43.3468,20535.0
2023-04-03 13:00:00,45.68,45.79,45.65,45.75,33107.0,43.3373,43.4417,43.3089,43.4037,33107.0
2023-04-03 13:30:00,45.74,45.82,45.72,45.79,116290.0,43.3942,43.4701,43.3753,43.4417,116290.0
2023-04-03 14:00:00,45.79,45.87,45.62,45.69,41936.0,43.4417,43.5176,43.2804,43.3468,41936.0
2023-04-03 14:30:00,45.68,45.79,45.66,45.75,31863.0,43.3373,43.4417,43.3183,43.4037,31863.0
2023-04-03 15:00:00,45.75,45.88,45.75,45.84,89335.0,43.4037,43.5271,43.4037,43.4891,89335.0
2023-04-03 15:30:00,45.84,45.91,45.83,45.86,186045.0,43.4891,43.5555,43.4796,43.5081,186045.0
2023-04-04 09:30:00,45.91,45.91,45.47,45.49,59595.0,43.5555,43.5555,43.1381,43.1571,59595.0
2023-04-04 10:00:00,45.53,45.66,45.48,45.59,19802.0,43.195,43.3183,43.1476,43.2519,19802.0
2023-04-04 10:30:00,45.6,45.61,45.3,45.4,27237.0,43.2614,43.2709,42.9768,43.0717,27237.0
2023-04-04 11:00:00,45.39,45.49,45.31,45.42,23692.0,43.0622,43.1571,42.9863,43.0906,23692.0
2023-04-04 11:30:00,45.44,45.49,45.36,45.45,25016.0,43.1096,43.1571,43.0337,43.1191,25016.0
2023-04-04 12:00:00,45.45,45.53,45.37,45.53,20662.0,43.1191,43.195,43.0432,43.195,20662.0
2023-04-04 12:30:00,45.53,45.61,45.5,45.57,23350.0,43.195,43.2709,43.1665,43.233,23350.0
2023-04-04 13:00:00,45.55,45.64,45.54,45.61,23132.0,43.214,43.2994,43.2045,43.2709,23132.0
2023-04-04 13:30:00,45.62,45.66,45.52,45.57,22991.0,43.2804,43.3183,43.1855,43.233,22991.0
2023-04-04 14:00:00,45.58,45.7,45.56,45.61,114388.0,43.2424,43.3563,43.2235,43.2709,114388.0
2023-04-04 14:30:00,45.6,45.82,45.59,45.62,197609.0,43.2614,43.4701,43.2519,43.2804,197609.0
2023-04-04 15:00:00,45.61,45.72,45.61,45.63,44275.0,43.2709,43.3753,43.2709,43.2899,44275.0
2023-04-04 15:30:00,45.63,45.87,45.6,45.79,231434.0,43.2899,43.5176,43.2614,43.4417,231434.0
2023-04-05 09:30:00,46.72,47.07,46.31,46.8,174480.0,44.324,44.656,43.935,44.3999,174480.0
2023-04-05 10:00:00,46.8,46.8,46.18,46.19,45056.0,44.3999,44.3999,43.8117,43.8212,45056.0
2023-04-05 10:30:00,46.16,46.61,46.16,46.42,37521.0,43.7927,44.2196,43.7927,44.0394,37521.0
2023-04-05 11:00:00,46.44,46.66,46.39,46.55,49361.0,44.0583,44.2671,44.0109,44.1627,49361.0
2023-04-05 11:30:00,46.54,46.77,46.52,46.59,36451.0,44.1532,44.3714,44.1342,44.2006,36451.0
2023-04-05 12:00:00,46.59,46.68,46.54,46.63,23297.0,44.2006,44.286,44.1532,44.2386,23297.0
2023-04-05 12:30:00,46.62,46.71,46.61,46.71,25025.0,44.2291,44.3145,44.2196,44.3145,25025.0
2023-04-05 13:00:00,46.7,46.86,46.68,46.83,33998.0,44.305,44.4568,44.286,44.4283,33998.0
2023-04-05 13:30:00,46.84,46.88,46.74,46.76,29244.0,44.4378,44.4758,44.343,44.3619,29244.0
2023-04-05 14:00:00,46.77,46.88,46.77,46.82,36431.0,44.3714,44.4758,44.3714,44.4188,36431.0
2023-04-05 14:30:00,46.82,46.88,46.76,46.82,28297.0,44.4188,44.4758,44.3619,44.4188,28297.0
2023-04-05 15:00:00,46.81,46.81,46.69,46.77,44221.0,44.4094,44.4094,44.2955,44.3714,44221.0
2023-04-05 15:30:00,46.78,47.16,46.78,46.98,275778.0,44.3809,44.7414,44.3809,44.5706,275778.0
2023-04-06 09:30:00,46.98,47.18,46.68,46.77,46800.0,44.5706,44.7604,44.286,44.3714,46800.0
2023-04-06 10:00:00,46.77,46.85,46.57,46.6,30864.0,44.3714,44.4473,44.1817,44.2101,30864.0
2023-04-06 10:30:00,46.6,46.67,46.4,46.44,38852.0,44.2101,44.2765,44.0204,44.0583,38852.0
2023-04-06 11:00:00,46.42,46.63,46.41,46.53,19501.0,44.0394,44.2386,44.0299,44.1437,19501.0
2023-04-06 11:30:00,46.53,46.66,46.48,46.63,22555.0,44.1437,44.2671,44.0963,44.2386,22555.0
2023-04-06 12:00:00,46.63,46.75,46.59,46.67,20798.0,44.2386,44.3524,44.2006,44.2765,20798.0
2023-04-06 12:30:00,46.69,46.83,46.64,46.78,24305.0,44.2955,44.4283,44.2481,44.3809,24305.0
2023-04-06 13:00:00,46.78,46.81,46.73,46.77,14721.0,44.3809,44.4094,44.3335,44.3714,14721.0
2023-04-06 13:30:00,46.78,46.79,46.59,46.59,23359.0,44.3809,44.3904,44.2006,44.2006,23359.0
2023-04-06 14:00:00,46.6,46.78,46.6,46.73,23715.0,44.2101,44.3809,44.2101,44.3335,23715.0
2023-04-06 14:30:00,46.73,46.91,46.69,46.88,123062.0,44.3335,44.5042,44.2955,44.4758,123062.0
2023-04-06 15:00:00,46.88,46.91,46.8,46.87,49733.0,44.4758,44.5042,44.3999,44.4663,49733.0
2023-04-06 15:30:00,46.88,46.93,46.84,46.87,197619.0,44.4758,44.5232,44.4378,44.4663,197619.0
2023-04-10 09:30:00,46.54,46.77,46.5,46.67,31955.0,44.1532,44.3714,44.1153,44.2765,31955.0
2023-04-10 10:00:00,46.6,46.76,46.33,46.37,37514.0,44.2101,44.3619,43.954,43.9919,37514.0
2023-04-10 10:30:00,46.39,46.47,46.35,46.41,51978.0,44.0109,44.0868,43.973,44.0299,51978.0
2023-04-10 11:00:00,46.41,46.42,46.03,46.1,15388.0,44.0299,44.0394,43.6694,43.7358,15388.0
2023-04-10 11:30:00,46.11,46.14,46.0,46.03,13254.0,43.7453,43.7737,43.6409,43.6694,13254.0
2023-04-10 12:00:00,46.01,46.12,45.99,46.09,14452.0,43.6504,43.7547,43.6314,43.7263,14452.0
2023-04-10 12:30:00,46.08,46.35,46.05,46.33,39871.0,43.7168,43.973,43.6883,43.954,39871.0
2023-04-10 13:00:00,46.35,46.37,46.16,46.34,29698.0,43.973,43.9919,43.7927,43.9635,29698.0
2023-04-10 13:30:00,46.33,46.44,46.27,46.44,48242.0,43.954,44.0583,43.8971,44.0583,48242.0
2023-04-10 14:00:00,46.45,46.79,46.45,46.76,101782.0,44.0678,44.3904,44.0678,44.3619,101782.0
2023-04-10 14:30:00,46.75,46.8,46.6,46.61,24400.0,44.3524,44.3999,44.2101,44.2196,24400.0
2023-04-10 15:00:00,46.61,46.73,46.54,46.63,37994.0,44.2196,44.3335,44.1532,44.2386,37994.0
2023-04-10 15:30:00,46.63,46.64,46.49,46.62,134880.0,44.2386,44.2481,44.1058,44.2291,134880.0
2023-04-11 09:30:00,47.0,47.05,46.73,46.9,30495.0,44.5896,44.6371,44.3335,44.4947,30495.0
2023-04-11 10:00:00,46.88,47.02,46.79,47.02,41566.0,44.4758,44.6086,44.3904,44.6086,41566.0
2023-04-11 10:30:00,47.03,47.03,46.86,46.98,13696.0,44.6181,44.6181,44.4568,44.5706,13696.0
2023-04-11 11:00:00,47.01,47.09,46.97,47.04,18907.0,44.5991,44.675,44.5612,44.6276,18907.0
2023-04-11 11:30:00,47.05,47.2,47.02,47.16,11689.0,44.6371,44.7794,44.6086,44.7414,11689.0
2023-04-11 12:00:00,47.16,47.18,47.08,47.18,31455.0,44.7414,44.7604,44.6655,44.7604,31455.0
2023-04-11 12:30:00,47.18,47.29,47.14,47.25,16720.0,44.7604,44.8647,44.7224,44.8268,16720.0
2023-04-11 13:00:00,47.25,47.32,47.18,47.19,28318.0,44.8268,44.8932,44.7604,44.7699,28318.0
2023-04-11 13:30:00,47.18,47.19,47.13,47.18,17377.0,44.7604,44.7699,44.713,44.7604,17377.0
2023-04-11 14:00:00,47.18,47.19,47.1,47.13,16966.0,44.7604,44.7699,44.6845,44.713,16966.0
2023-04-11 14:30:00,47.13,47.23,47.09,47.1,16947.0,44.713,44.8078,44.675,44.6845,16947.0
2023-04-11 15:00:00,47.09,47.17,47.04,47.13,21777.0,44.675,44.7509,44.6276,44.713,21777.0
2023-04-11 15:30:00,47.13,47.15,46.86,46.9,89823.0,44.713,44.7319,44.4568,44.4947,89823.0
2023-04-12 09:30:00,47.26,47.4,47.1,47.2,30974.0,44.8363,44.9691,44.6845,44.7794,30974.0
2023-04-12 10:00:00,47.17,47.19,46.87,46.98,22093.0,44.7509,44.7699,44.4663,44.5706,22093.0
2023-04-12 10:30:00,46.98,46.98,46.58,46.59,17426.0,44.5706,44.5706,44.1912,44.2006,17426.0
2023-04-12 11:00:00,46.6,46.66,46.33,46.47,14579.0,44.2101,44.2671,43.954,44.0868,14579.0
2023-04-12 11:30:00,46.47,46.6,46.28,46.5,19077.0,44.0868,44.2101,43.9065,44.1153,19077.0
2023-04-12 12:00:00,46.52,46.65,46.52,46.61,26048.0,44.1342,44.2576,44.1342,44.2196,26048.0
2023-04-12 12:30:00,46.61,46.62,46.4,46.42,24847.0,44.2196,44.2291,44.0204,44.0394,24847.0
2023-04-12 13:00:00,46.42,46.55,46.36,46.55,33399.0,44.0394,44.1627,43.9824,44.1627,33399.0
2023-04-12 13:30:00,46.53,46.58,46.5,46.55,19435.0,44.1437,44.1912,44.1153,44.1627,19435.0
2023-04-12 14:00:00,46.52,46.66,46.41,46.46,18872.0,44.1342,44.2671,44.0299,44.0773,18872.0
2023-04-12 14:30:00,46.43,46.51,46.34,46.4,15333.0,44.0488,44.1247,43.9635,44.0204,15333.0
2023-04-12 15:00:00,46.41,46.44,46.12,46.17,19969.0,44.0299,44.0583,43.7547,43.8022,19969.0
2023-04-12 15:30:00,46.17,46.33,46.16,46.2,86181.0,43.8022,43.954,43.7927,43.8306,86181.0
2023-04-13 09:30:00,46.33,46.5,46.26,46.27,30336.0,43.954,44.1153,43.8876,43.8971,30336.0
2023-04-13 10:00:00,46.27,46.63,46.22,46.62,20877.0,43.8971,44.2386,43.8496,44.2291,20877.0
2023-04-13 10:30:00,46.66,46.66,46.51,46.51,13784.0,44.2671,44.2671,44.1247,44.1247,13784.0
2023-04-13 11:00:00,46.52,46.58,46.37,46.48,23572.0,44.1342,44.1912,43.9919,44.0963,23572.0
2023-04-13 11:30:00,46.48,46.67,46.47,46.66,14739.0,44.0963,44.2765,44.0868,44.2671,14739.0
2023-04-13 12:00:00,46.67,46.77,46.63,46.76,10914.0,44.2765,44.3714,44.2386,44.3619,10914.0
2023-04-13 12:30:00,46.78,46.9,46.78,46.89,13316.0,44.3809,44.4947,44.3809,44.4853,13316.0
2023-04-13 13:00:00,46.9,46.97,46.81,46.81,14499.0,44.4947,44.5612,44.4094,44.4094,14499.0
2023-04-13 13:30:00,46.81,46.96,46.8,46.92,18903.0,44.4094,44.5517,44.3999,44.5137,18903.0
2023-04-13 14:00:00,46.91,47.1,46.9,47.01,19298.0,44.5042,44.6845,44.4947,44.5991,19298.0
2023-04-13 14:30:00,47.01,47.07,46.95,47.05,16108.0,44.5991,44.656,44.5422,44.6371,16108.0
2023-04-13 15:00:00,47.05,47.12,47.02,47.04,19242.0,44.6371,44.7035,44.6086,44.6276,19242.0
2023-04-13 15:30:00,47.04,47.09,46.97,47.06,93097.0,44.6276,44.675,44.5612,44.6465,93097.0
2023-04-14 09:30:00,46.64,46.99,46.64,46.9,40376.0,44.2481,44.5801,44.2481,44.4947,40376.0
2023-04-14 10:00:00,46.9,46.9,46.44,46.52,36310.0,44.4947,44.4947,44.0583,44.1342,36310.0
2023-04-14 10:30:00,46.51,46.55,46.4,46.51,28424.0,44.1247,44.1627,44.0204,44.1247,28424.0
2023-04-14 11:00:00,46.51,46.63,46.45,46.63,81976.0,44.1247,44.2386,44.0678,44.2386,81976.0
2023-04-14 11:30:00,46.63,46.82,46.59,46.71,49291.0,44.2386,44.4188,44.2006,44.3145,49291.0
2023-04-14 12:00:00,46.71,46.72,46.43,46.45,51569.0,44.3145,44.324,44.0488,44.0678,51569.0
2023-04-14 12:30:00,46.45,46.63,46.42,46.55,107045.0,44.0678,44.2386,44.0394,44.1627,107045.0
2023-04-14 13:00:00,46.53,46.64,46.52,46.53,39696.0,44.1437,44.2481,44.1342,44.1437,39696.0
2023-04-14 13:30:00,46.53,46.55,46.44,46.53,36013.0,44.1437,44.1627,44.0583,44.1437,36013.0
2023-04-14 14:00:00,46.53,46.7,46.48,46.7,19600.0,44.1437,44.305,44.0963,44.305,19600.0
2023-04-14 14:30:00,46.71,46.76,46.52,46.59,175839.0,44.3145,44.3619,44.1342,44.2006,175839.0
2023-04-14 15:00:00,46.59,46.74,46.4,46.52,92052.0,44.2006,44.343,44.0204,44.1342,92052.0
2023-04-14 15:30:00,46.52,46.72,46.51,46.61,155489.0,44.1342,44.324,44.1247,44.2196,155489.0
2023-04-17 09:30:00,46.67,47.24,46.61,47.03,46438.0,44.2765,44.8173,44.2196,44.6181,46438.0
2023-04-17 10:00:00,47.02,47.07,46.69,46.86,29968.0,44.6086,44.656,44.2955,44.4568,29968.0
2023-04-17 10:30:00,46.86,46.99,46.59,46.81,31957.0,44.4568,44.5801,44.2006,44.4094,31957.0
2023-04-17 11:00:00,46.84,46.95,46.77,46.91,22168.0,44.4378,44.5422,44.3714,44.5042,22168.0
2023-04-17 11:30:00,46.89,46.92,46.76,46.8,23874.0,44.4853,44.5137,44.3619,44.3999,23874.0
2023-04-17 12:00:00,46.82,46.88,46.77,46.82,27349.0,44.4188,44.4758,44.3714,44.4188,27349.0
2023-04-17 12:30:00,46.83,46.94,46.76,46.85,41480.0,44.4283,44.5327,44.3619,44.4473,41480.0
2023-04-17 13:00:00,46.85,46.98,46.85,46.91,24975.0,44.4473,44.5706,44.4473,44.5042,24975.0
2023-04-17 13:30:00,46.91,46.95,46.78,46.82,23499.0,44.5042,44.5422,44.3809,44.4188,23499.0
2023-04-17 14:00:00,46.82,46.92,46.81,46.91,28832.0,44.4188,44.5137,44.4094,44.5042,28832.0
2023-04-17 14:30:00,46.91,47.05,46.9,47.0,122248.0,44.5042,44.6371,44.4947,44.5896,122248.0
2023-04-17 15:00:00,47.02,47.19,47.01,47.06,51682.0,44.6086,44.7699,44.5991,44.6465,51682.0
2023-04-17 15:30:00,47.06,47.27,46.96,47.27,162378.0,44.6465,44.8458,44.5517,44.8458,162378.0
2023-04-18 09:30:00,47.39,47.43,46.83,46.83,34606.0,44.9596,44.9976,44.4283,44.4283,34606.0
2023-04-18 10:00:00,46.86,47.05,46.84,46.85,28671.0,44.4568,44.6371,44.4378,44.4473,28671.0
2023-04-18 10:30:00,46.85,46.97,46.76,46.78,23587.0,44.4473,44.5612,44.3619,44.3809,23587.0
2023-04-18 11:00:00,46.79,46.88,46.72,46.78,16241.0,44.3904,44.4758,44.324,44.3809,16241.0
2023-04-18 11:30:00,46.8,46.91,46.77,46.79,16121.0,44.3999,44.5042,44.3714,44.3904,16121.0
2023-04-18 12:00:00,46.79,46.92,46.77,46.9,34705.0,44.3904,44.5137,44.3714,44.4947,34705.0
2023-04-18 12:30:00,46.91,46.93,46.72,46.73,15459.0,44.5042,44.5232,44.324,44.3335,15459.0
2023-04-18 13:00:00,46.73,46.82,46.66,46.7,26644.0,44.3335,44.4188,44.2671,44.305,26644.0
2023-04-18 13:30:00,46.7,46.78,46.69,46.74,29182.0,44.305,44.3809,44.2955,44.343,29182.0
2023-04-18 14:00:00,46.73,46.92,46.73,46.89,24481.0,44.3335,44.5137,44.3335,44.4853,24481.0
2023-04-18 14:30:00,46.88,46.91,46.78,46.9,23872.0,44.4758,44.5042,44.3809,44.4947,23872.0
2023-04-18 15:00:00,46.91,46.95,46.86,46.88,32559.0,44.5042,44.5422,44.4568,44.4758,32559.0
2023-04-18 15:30:00,46.89,46.98,46.85,46.85,198184.0,44.4853,44.5706,44.4473,44.4473,198184.0
2023-04-19 09:30:00,46.79,46.91,46.68,46.79,24839.0,44.3904,44.5042,44.286,44.3904,24839.0
2023-04-19 10:00:00,46.79,46.99,46.79,46.93,34361.0,44.3904,44.5801,44.3904,44.5232,34361.0
2023-04-19 10:30:00,46.93,47.06,46.88,47.06,29293.0,44.5232,44.6465,44.4758,44.6465,29293.0
2023-04-19 11:00:00,47.06,47.09,46.98,47.05,24999.0,44.6465,44.675,44.5706,44.6371,24999.0
2023-04-19 11:30:00,47.04,47.05,46.86,46.88,31577.0,44.6276,44.6371,44.4568,44.4758,31577.0
2023-04-19 12:00:00,46.88,47.05,46.87,47.03,28807.0,44.4758,44.6371,44.4663,44.6181,28807.0
2023-04-19 12:30:00,47.03,47.09,47.0,47.05,20356.0,44.6181,44.675,44.5896,44.6371,20356.0
2023-04-19 13:00:00,47.07,47.12,46.99,47.06,27314.0,44.656,44.7035,44.5801,44.6465,27314.0
2023-04-19 13:30:00,47.06,47.18,47.05,47.18,29397.0,44.6465,44.7604,44.6371,44.7604,29397.0
2023-04-19 14:00:00,47.18,47.29,47.17,47.29,28853.0,44.7604,44.8647,44.7509,44.8647,28853.0
2023-04-19 14:30:00,47.3,47.31,47.23,47.28,31826.0,44.8742,44.8837,44.8078,44.8553,31826.0
2023-04-19 15:00:00,47.27,47.31,47.19,47.31,49316.0,44.8458,44.8837,44.7699,44.8837,49316.0
2023-04-19 15:30:00,47.31,47.31,47.15,47.26,169051.0,44.8837,44.8837,44.7319,44.8363,169051.0
2023-04-20 09:30:00,47.4,47.6,47.31,47.54,32041.0,44.9691,45.1588,44.8837,45.1019,32041.0
2023-04-20 10:00:00,47.53,47.68,47.34,47.67,30711.0,45.0924,45.2347,44.9122,45.2253,30711.0
2023-04-20 10:30:00,47.68,47.8,47.63,47.78,27923.0,45.2347,45.3486,45.1873,45.3296,27923.0
2023-04-20 11:00:00,47.78,47.79,47.43,47.46,26071.0,45.3296,45.3391,44.9976,45.026,26071.0
2023-04-20 11:30:00,47.45,47.54,47.41,47.43,17652.0,45.0165,45.1019,44.9786,44.9976,17652.0
2023-04-20 12:00:00,47.42,47.42,47.32,47.32,25530.0,44.9881,44.9881,44.8932,44.8932,25530.0
2023-04-20 12:30:00,47.32,47.32,47.18,47.24,29898.0,44.8932,44.8932,44.7604,44.8173,29898.0
2023-04-20 13:00:00,47.24,47.25,47.14,47.21,24647.0,44.8173,44.8268,44.7224,44.7888,24647.0
2023-04-20 13:30:00,47.21,47.26,47.13,47.21,32709.0,44.7888,44.8363,44.713,44.7888,32709.0
2023-04-20 14:00:00,47.21,47.23,47.13,47.19,35932.0,44.7888,44.8078,44.713,44.7699,35932.0
2023-04-20 14:30:00,47.18,47.18,46.98,47.11,39629.0,44.7604,44.7604,44.5706,44.694,39629.0
2023-04-20 15:00:00,47.11,47.14,46.87,46.96,47321.0,44.694,44.7224,44.4663,44.5517,47321.0
2023-04-20 15:30:00,46.96,47.21,46.95,47.2,127983.0,44.5517,44.7888,44.5422,44.7794,127983.0
2023-04-21 09:30:00,47.43,47.57,47.2,47.24,31930.0,44.9976,45.1304,44.7794,44.8173,31930.0
2023-04-21 10:00:00,47.23,47.29,47.09,47.23,15157.0,44.8078,44.8647,44.675,44.8078,15157.0
2023-04-21 10:30:00,47.25,47.26,46.91,46.97,13925.0,44.8268,44.8363,44.5042,44.5612,13925.0
2023-04-21 11:00:00,46.99,47.12,46.97,47.0,10243.0,44.5801,44.7035,44.5612,44.5896,10243.0
2023-04-21 11:30:00,47.01,47.04,46.91,47.01,13778.0,44.5991,44.6276,44.5042,44.5991,13778.0
2023-04-21 12:00:00,47.0,47.02,46.94,46.94,11737.0,44.5896,44.6086,44.5327,44.5327,11737.0
2023-04-21 12:30:00,46.95,47.02,46.89,47.0,14289.0,44.5422,44.6086,44.4853,44.5896,14289.0
2023-04-21 13:00:00,47.01,47.05,46.98,47.02,11558.0,44.5991,44.6371,44.5706,44.6086,11558.0
2023-04-21 13:30:00,47.04,47.17,47.04,47.15,16349.0,44.6276,44.7509,44.6276,44.7319,16349.0
2023-04-21 14:00:00,47.17,47.27,47.17,47.23,12665.0,44.7509,44.8458,44.7509,44.8078,12665.0
2023-04-21 14:30:00,47.23,47.24,47.17,47.21,17517.0,44.8078,44.8173,44.7509,44.7888,17517.0
2023-04-21 15:00:00,47.21,47.23,47.03,47.04,30701.0,44.7888,44.8078,44.6181,44.6276,30701.0
2023-04-21 15:30:00,47.04,47.28,47.02,47.11,233284.0,44.6276,44.8553,44.6086,44.694,233284.0
2023-04-24 09:30:00,46.8,46.97,46.67,46.68,38842.0,44.3999,44.5612,44.2765,44.286,38842.0
2023-04-24 10:00:00,46.69,46.76,46.59,46.64,16893.0,44.2955,44.3619,44.2006,44.2481,16893.0
2023-04-24 10:30:00,46.64,46.7,46.59,46.64,9945.0,44.2481,44.305,44.2006,44.2481,9945.0
2023-04-24 11:00:00,46.63,46.63,46.45,46.5,10160.0,44.2386,44.2386,44.0678,44.1153,10160.0
2023-04-24 11:30:00,46.5,46.59,46.5,46.55,7957.0,44.1153,44.2006,44.1153,44.1627,7957.0
2023-04-24 12:00:00,46.54,46.61,46.51,46.58,10838.0,44.1532,44.2196,44.1247,44.1912,10838.0
2023-04-24 12:30:00,46.57,46.66,46.57,46.64,13322.0,44.1817,44.2671,44.1817,44.2481,13322.0
2023-04-24 13:00:00,46.63,46.66,46.57,46.64,15598.0,44.2386,44.2671,44.1817,44.2481,15598.0
2023-04-24 13:30:00,46.64,46.69,46.59,46.62,14818.0,44.2481,44.2955,44.2006,44.2291,14818.0
2023-04-24 14:00:00,46.62,46.64,46.5,46.51,17342.0,44.2291,44.2481,44.1153,44.1247,17342.0
2023-04-24 14:30:00,46.51,46.6,46.5,46.6,16363.0,44.1247,44.2101,44.1153,44.2101,16363.0
2023-04-24 15:00:00,46.59,46.77,46.59,46.7,27661.0,44.2006,44.3714,44.2006,44.305,27661.0
2023-04-24 15:30:00,46.7,46.83,46.66,46.78,107348.0,44.305,44.4283,44.2671,44.3809,107348.0
2023-04-25 09:30:00,46.52,46.69,46.15,46.61,31211.0,44.1342,44.2955,43.7832,44.2196,31211.0
2023-04-25 10:00:00,46.59,46.69,46.4,46.43,22625.0,44.2006,44.2955,44.0204,44.0488,22625.0
2023-04-25 10:30:00,46.41,46.63,46.39,46.58,45721.0,44.0299,44.2386,44.0109,44.1912,45721.0
2023-04-25 11:00:00,46.57,46.67,46.54,46.58,21651.0,44.1817,44.2765,44.1532,44.1912,21651.0
2023-04-25 11:30:00,46.58,46.58,46.43,46.45,21806.0,44.1912,44.1912,44.0488,44.0678,21806.0
2023-04-25 12:00:00,46.44,46.59,46.41,46.59,18938.0,44.0583,44.2006,44.0299,44.2006,18938.0
2023-04-25 12:30:00,46.59,46.62,46.41,46.41,27722.0,44.2006,44.2291,44.0299,44.0299,27722.0
2023-04-25 13:00:00,46.41,46.41,45.95,46.22,35678.0,44.0299,44.0299,43.5935,43.8496,35678.0
2023-04-25 13:30:00,46.21,46.3,46.16,46.28,59213.0,43.8401,43.9255,43.7927,43.9065,59213.0
2023-04-25 14:00:00,46.28,46.37,46.24,46.37,39505.0,43.9065,43.9919,43.8686,43.9919,39505.0
2023-04-25 14:30:00,46.38,46.43,46.23,46.29,43122.0,44.0014,44.0488,43.8591,43.916,43122.0
2023-04-25 15:00:00,46.29,46.41,46.28,46.34,36881.0,43.916,44.0299,43.9065,43.9635,36881.0
2023-04-25 15:30:00,46.34,46.42,46.3,46.35,230562.0,43.9635,44.0394,43.9255,43.973,230562.0
2023-04-26 09:30:00,45.99,46.44,45.99,46.31,41663.0,43.6314,44.0583,43.6314,43.935,41663.0
2023-04-26 10:00:00,46.31,46.42,46.04,46.13,51874.0,43.935,44.0394,43.6789,43.7642,51874.0
2023-04-26 10:30:00,46.14,46.19,46.07,46.17,28338.0,43.7737,43.8212,43.7073,43.8022,28338.0
2023-04-26 11:00:00,46.13,46.18,45.99,46.02,19560.0,43.7642,43.8117,43.6314,43.6599,19560.0
2023-04-26 11:30:00,46.03,46.07,45.91,46.05,69709.0,43.6694,43.7073,43.5555,43.6883,69709.0
2023-04-26 12:00:00,46.06,46.09,45.95,45.99,46094.0,43.6978,43.7263,43.5935,43.6314,46094.0
2023-04-26 12:30:00,45.99,46.14,45.97,46.09,39432.0,43.6314,43.7737,43.6124,43.7263,39432.0
2023-04-26 13:00:00,46.09,46.12,46.0,46.02,22519.0,43.7263,43.7547,43.6409,43.6599,22519.0
2023-04-26 13:30:00,46.02,46.02,45.9,45.91,49765.0,43.6599,43.6599,43.546,43.5555,49765.0
2023-04-26 14:00:00,45.91,45.95,45.75,45.83,35711.0,43.5555,43.5935,43.4037,43.4796,35711.0
2023-04-26 14:30:00,45.83,45.83,45.69,45.72,57417.0,43.4796,43.4796,43.3468,43.3753,57417.0
2023-04-26 15:00:00,45.72,45.83,45.69,45.78,37773.0,43.3753,43.4796,43.3468,43.4322,37773.0
2023-04-26 15:30:00,45.78,45.94,45.74,45.88,144260.0,43.4322,43.584,43.3942,43.5271,144260.0
2023-04-27 09:30:00,46.27,46.36,45.71,46.31,27383.0,43.8971,43.9824,43.3658,43.935,27383.0
2023-04-27 10:00:00,46.32,46.36,46.19,46.33,28712.0,43.9445,43.9824,43.8212,43.954,28712.0
2023-04-27 10:30:00,46.33,46.37,45.95,46.0,18339.0,43.954,43.9919,43.5935,43.6409,18339.0
2023-04-27 11:00:00,45.95,46.18,45.94,46.18,41793.0,43.5935,43.8117,43.584,43.8117,41793.0
2023-04-27 11:30:00,46.17,46.4,46.17,46.4,20904.0,43.8022,44.0204,43.8022,44.0204,20904.0
2023-04-27 12:00:00,46.42,46.47,46.34,46.41,16771.0,44.0394,44.0868,43.9635,44.0299,16771.0
2023-04-27 12:30:00,46.41,46.47,46.33,46.46,16002.0,44.0299,44.0868,43.954,44.0773,16002.0
2023-04-27 13:00:00,46.48,46.51,46.42,46.5,13840.0,44.0963,44.1247,44.0394,44.1153,13840.0
2023-04-27 13:30:00,46.5,46.59,46.48,46.53,19710.0,44.1153,44.2006,44.0963,44.1437,19710.0
2023-04-27 14:00:00,46.54,46.73,46.54,46.73,24136.0,44.1532,44.3335,44.1532,44.3335,24136.0
2023-04-27 14:30:00,46.73,46.9,46.68,46.9,68879.0,44.3335,44.4947,44.286,44.4947,68879.0
2023-04-27 15:00:00,46.91,47.0,46.88,46.98,44156.0,44.5042,44.5896,44.4758,44.5706,44156.0
2023-04-27 15:30:00,46.97,47.1,46.81,47.08,173262.0,44.5612,44.6845,44.4094,44.6655,173262.0
2023-04-28 09:30:00,47.16,47.45,47.16,47.38,25725.0,44.7414,45.0165,44.7414,44.9501,25725.0
2023-04-28 10:00:00,47.35,47.86,47.33,47.79,38848.0,44.9217,45.4055,44.9027,45.3391,38848.0
2023-04-28 10:30:00,47.79,47.9,47.61,47.64,44272.0,45.3391,45.4435,45.1683,45.1968,44272.0
2023-04-28 11:00:00,47.63,47.95,47.5,47.91,40853.0,45.1873,45.4909,45.064,45.4529,40853.0
2023-04-28 11:30:00,47.92,48.0,47.88,47.99,34716.0,45.4624,45.5383,45.4245,45.5288,34716.0
2023-04-28 12:00:00,48.0,48.16,47.96,48.16,33499.0,45.5383,45.6901,45.5004,45.6901,33499.0
2023-04-28 12:30:00,48.16,48.16,48.0,48.03,17904.0,45.6901,45.6901,45.5383,45.5668,17904.0
2023-04-28 13:00:00,48.02,48.05,47.96,47.98,13297.0,45.5573,45.5858,45.5004,45.5194,13297.0
2023-04-28 13:30:00,47.98,48.01,47.84,47.86,21147.0,45.5194,45.5478,45.3865,45.4055,21147.0
2023-04-28 14:00:00,47.84,47.92,47.76,47.79,19629.0,45.3865,45.4624,45.3106,45.3391,19629.0
2023-04-28 14:30:00,47.8,47.84,47.73,47.8,25502.0,45.3486,45.3865,45.2822,45.3486,25502.0
2023-04-28 15:00:00,47.8,47.92,47.78,47.79,30120.0,45.3486,45.4624,45.3296,45.3391,30120.0
2023-04-28 15:30:00,47.8,48.03,47.79,48.0,153903.0,45.3486,45.5668,45.3391,45.5383,153903.0
2023-05-01 09:30:00,47.79,48.35,47.79,47.97,33957.0,45.3391,45.8704,45.3391,45.5099,33957.0
2023-05-01 10:00:00,47.93,48.29,47.82,48.16,42826.0,45.4719,45.8135,45.3676,45.6901,42826.0
2023-05-01 10:30:00,48.15,48.44,48.14,48.32,36336.0,45.6806,45.9558,45.6712,45.8419,36336.0
2023-05-01 11:00:00,48.32,48.34,48.12,48.19,50673.0,45.8419,45.8609,45.6522,45.7186,50673.0
2023-05-01 11:30:00,48.17,48.19,48.1,48.18,19699.0,45.6996,45.7186,45.6332,45.7091,19699.0
2023-05-01 12:00:00,48.18,48.28,48.13,48.25,22018.0,45.7091,45.804,45.6617,45.7755,22018.0
2023-05-01 12:30:00,48.24,48.32,48.18,48.19,19149.0,45.766,45.8419,45.7091,45.7186,19149.0
2023-05-01 13:00:00,48.2,48.22,48.07,48.07,19307.0,45.7281,45.7471,45.6047,45.6047,19307.0
2023-05-01 13:30:00,48.05,48.06,47.96,48.04,22356.0,45.5858,45.5953,45.5004,45.5763,22356.0
2023-05-01 14:00:00,48.05,48.07,47.98,48.01,21740.0,45.5858,45.6047,45.5194,45.5478,21740.0
2023-05-01 14:30:00,48.02,48.02,47.86,47.9,30691.0,45.5573,45.5573,45.4055,45.4435,30691.0
2023-05-01 15:00:00,47.9,47.94,47.84,47.84,30950.0,45.4435,45.4814,45.3865,45.3865,30950.0
2023-05-01 15:30:00,47.84,47.95,47.79,47.87,111957.0,45.3865,45.4909,45.3391,45.415,111957.0
2023-05-02 09:30:00,46.62,47.26,43.81,44.33,344176.0,44.2291,44.8363,41.5632,42.0565,344176.0
2023-05-02 10:00:00,44.34,44.88,43.54,44.88,200616.0,42.066,42.5783,41.3071,42.5783,200616.0
2023-05-02 10:30:00,44.82,44.99,43.04,43.41,135220.0,42.5214,42.6827,40.8327,41.1837,135220.0
2023-05-02 11:00:00,43.35,43.69,42.85,43.43,248395.0,41.1268,41.4494,40.6524,41.2027,248395.0
2023-05-02 11:30:00,43.43,43.45,42.35,42.48,161463.0,41.2027,41.2217,40.1781,40.3014,161463.0
2023-05-02 12:00:00,42.53,42.82,42.28,42.59,172465.0,40.3489,40.624,40.1117,40.4058,172465.0
2023-05-02 12:30:00,42.6,42.91,42.39,42.69,132917.0,40.4153,40.7094,40.216,40.5007,132917.0
2023-05-02 13:00:00,42.67,42.7,42.3,42.55,119580.0,40.4817,40.5101,40.1307,40.3678,119580.0
2023-05-02 13:30:00,42.55,42.79,42.33,42.44,128442.0,40.3678,40.5955,40.1591,40.2635,128442.0
2023-05-02 14:00:00,42.43,42.44,41.97,42.18,162502.0,40.254,40.2635,39.8176,40.0168,162502.0
2023-05-02 14:30:00,42.18,42.25,41.82,42.02,216509.0,40.0168,40.0832,39.6753,39.865,216509.0
2023-05-02 15:00:00,42.02,42.55,42.01,42.51,203350.0,39.865,40.3678,39.8555,40.3299,203350.0
2023-05-02 15:30:00,42.51,42.82,42.39,42.68,716796.0,40.3299,40.624,40.216,40.4912,716796.0
2023-05-03 09:30:00,42.68,43.17,42.0,42.73,114551.0,40.4912,40.956,39.846,40.5386,114551.0
2023-05-03 10:00:00,42.73,42.95,42.23,42.44,118388.0,40.5386,40.7473,40.0642,40.2635,118388.0
2023-05-03 10:30:00,42.42,42.52,41.91,42.14,77193.0,40.2445,40.3394,39.7607,39.9789,77193.0
2023-05-03 11:00:00,42.14,43.03,42.01,42.93,110253.0,39.9789,40.8232,39.8555,40.7283,110253.0
2023-05-03 11:30:00,42.93,43.22,42.85,43.07,100440.0,40.7283,41.0035,40.6524,40.8612,100440.0
2023-05-03 12:00:00,43.06,43.16,42.81,43.03,67733.0,40.8517,40.9466,40.6145,40.8232,67733.0
2023-05-03 12:30:00,43.03,43.12,42.84,43.09,55096.0,40.8232,40.9086,40.643,40.8801,55096.0
2023-05-03 13:00:00,43.09,43.12,42.83,43.01,53884.0,40.8801,40.9086,40.6335,40.8042,53884.0
2023-05-03 13:30:00,43.01,43.19,43.01,43.18,58438.0,40.8042,40.975,40.8042,40.9655,58438.0
2023-05-03 14:00:00,43.18,43.28,42.88,43.14,70588.0,40.9655,41.0604,40.6809,40.9276,70588.0
2023-05-03 14:30:00,43.11,43.35,42.83,43.02,102148.0,40.8991,41.1268,40.6335,40.8137,102148.0
2023-05-03 15:00:00,42.99,43.02,42.19,42.21,158714.0,40.7853,40.8137,40.0263,40.0453,158714.0
2023-05-03 15:30:00,42.22,42.4,41.93,42.06,399530.0,40.0548,40.2255,39.7796,39.903,399530.0
2023-05-04 09:30:00,41.88,42.39,41.38,41.61,125375.0,39.7322,40.216,39.2578,39.476,125375.0
2023-05-04 10:00:00,41.63,41.66,41.15,41.46,94284.0,39.495,39.5235,39.0396,39.3337,94284.0
2023-05-04 10:30:00,41.46,41.61,41.23,41.34,64136.0,39.3337,39.476,39.1155,39.2199,64136.0
2023-05-04 11:00:00,41.32,41.56,41.26,41.42,45670.0,39.2009,39.4286,39.144,39.2958,45670.0
2023-05-04 11:30:00,41.4,41.44,41.15,41.2,47598.0,39.2768,39.3148,39.0396,39.0871,47598.0
2023-05-04 12:00:00,41.19,41.76,41.16,41.75,72078.0,39.0776,39.6183,39.0491,39.6089,72078.0
2023-05-04 12:30:00,41.8,41.93,41.59,41.93,52109.0,39.6563,39.7796,39.4571,39.7796,52109.0
2023-05-04 13:00:00,41.95,42.18,41.89,41.99,55283.0,39.7986,40.0168,39.7417,39.8366,55283.0
2023-05-04 13:30:00,42.01,42.12,41.85,41.87,40010.0,39.8555,39.9599,39.7037,39.7227,40010.0
2023-05-04 14:00:00,41.88,41.92,41.54,41.56,65916.0,39.7322,39.7701,39.4096,39.4286,65916.0
2023-05-04 14:30:00,41.54,41.75,41.47,41.74,71641.0,39.4096,39.6089,39.3432,39.5994,71641.0
2023-05-04 15:00:00,41.75,41.89,41.61,41.86,90463.0,39.6089,39.7417,39.476,39.7132,90463.0
2023-05-04 15:30:00,41.86,41.96,41.7,41.82,349948.0,39.7132,39.8081,39.5614,39.6753,349948.0
2023-05-05 09:30:00,42.46,42.76,42.26,42.48,24936.0,40.2825,40.5671,40.0927,40.3014,24936.0
2023-05-05 10:00:00,42.48,42.49,42.07,42.09,36107.0,40.3014,40.3109,39.9125,39.9314,36107.0
2023-05-05 10:30:00,42.11,42.28,42.0,42.15,40007.0,39.9504,40.1117,39.846,39.9883,40007.0
2023-05-05 11:00:00,42.16,42.32,42.16,42.29,24570.0,39.9978,40.1496,39.9978,40.1212,24570.0
2023-05-05 11:30:00,42.31,42.32,42.11,42.21,31801.0,40.1401,40.1496,39.9504,40.0453,31801.0
2023-05-05 12:00:00,42.21,42.35,42.09,42.26,36393.0,40.0453,40.1781,39.9314,40.0927,36393.0
2023-05-05 12:30:00,42.27,42.3,41.98,42.22,29556.0,40.1022,40.1307,39.8271,40.0548,29556.0
2023-05-05 13:00:00,42.2,42.39,42.2,42.38,30040.0,40.0358,40.216,40.0358,40.2066,30040.0
2023-05-05 13:30:00,42.38,42.54,42.28,42.28,38052.0,40.2066,40.3583,40.1117,40.1117,38052.0
2023-05-05 14:00:00,42.27,42.59,42.22,42.58,44137.0,40.1022,40.4058,40.0548,40.3963,44137.0
2023-05-05 14:30:00,42.59,42.66,42.5,42.59,36398.0,40.4058,40.4722,40.3204,40.4058,36398.0
2023-05-05 15:00:00,42.59,42.67,42.48,42.5,65012.0,40.4058,40.4817,40.3014,40.3204,65012.0
2023-05-05 15:30:00,42.51,42.6,42.43,42.56,253466.0,40.3299,40.4153,40.254,40.3773,253466.0
2023-05-08 09:30:00,42.74,43.32,42.66,43.02,65152.0,40.5481,41.0983,40.4722,40.8137,65152.0
2023-05-08 10:00:00,43.05,43.24,42.92,42.95,100314.0,40.8422,41.0224,40.7189,40.7473,100314.0
2023-05-08 10:30:00,42.97,43.05,42.7,42.9,41000.0,40.7663,40.8422,40.5101,40.6999,41000.0
2023-05-08 11:00:00,42.88,43.05,42.82,42.92,85198.0,40.6809,40.8422,40.624,40.7189,85198.0
2023-05-08 11:30:00,42.92,42.99,42.78,42.91,54701.0,40.7189,40.7853,40.586,40.7094,54701.0
2023-05-08 12:00:00,42.9,42.91,42.63,42.72,35725.0,40.6999,40.7094,40.4437,40.5291,35725.0
2023-05-08 12:30:00,42.73,43.0,42.73,42.98,51589.0,40.5386,40.7948,40.5386,40.7758,51589.0
2023-05-08 13:00:00,42.99,43.06,42.95,42.98,44994.0,40.7853,40.8517,40.7473,40.7758,44994.0
2023-05-08 13:30:00,42.98,43.17,42.94,43.12,47546.0,40.7758,40.956,40.7378,40.9086,47546.0
2023-05-08 14:00:00,43.13,43.23,43.0,43.21,51797.0,40.9181,41.013,40.7948,40.994,51797.0
2023-05-08 14:30:00,43.21,43.36,43.21,43.36,42404.0,40.994,41.1363,40.994,41.1363,42404.0
2023-05-08 15:00:00,43.34,43.6,43.3,43.58,97647.0,41.1173,41.364,41.0794,41.345,97647.0
2023-05-08 15:30:00,43.58,43.8,43.42,43.5,438550.0,41.345,41.5537,41.1932,41.2691,438550.0
2023-05-09 09:30:00,43.19,43.43,43.01,43.01,41172.0,40.975,41.2027,40.8042,40.8042,41172.0
2023-05-09 10:00:00,43.01,43.08,42.64,43.02,55696.0,40.8042,40.8707,40.4532,40.8137,55696.0
2023-05-09 10:30:00,43.02,43.03,42.62,42.72,37557.0,40.8137,40.8232,40.4342,40.5291,37557.0
2023-05-09 11:00:00,42.72,43.03,42.71,42.93,54609.0,40.5291,40.8232,40.5196,40.7283,54609.0
2023-05-09 11:30:00,42.9,43.01,42.77,42.8,33109.0,40.6999,40.8042,40.5766,40.605,33109.0
2023-05-09 12:00:00,42.8,43.12,42.8,43.01,41947.0,40.605,40.9086,40.605,40.8042,41947.0
2023-05-09 12:30:00,42.99,43.24,42.99,43.22,31976.0,40.7853,41.0224,40.7853,41.0035,31976.0
2023-05-09 13:00:00,43.22,43.35,43.08,43.19,41191.0,41.0035,41.1268,40.8707,40.975,41191.0
2023-05-09 13:30:00,43.19,43.41,43.18,43.37,37085.0,40.975,41.1837,40.9655,41.1458,37085.0
2023-05-09 14:00:00,43.34,43.35,42.83,42.83,32052.0,41.1173,41.1268,40.6335,40.6335,32052.0
2023-05-09 14:30:00,42.85,42.9,42.76,42.82,39118.0,40.6524,40.6999,40.5671,40.624,39118.0
2023-05-09 15:00:00,42.83,42.87,42.77,42.81,46385.0,40.6335,40.6714,40.5766,40.6145,46385.0
2023-05-09 15:30:00,42.81,42.87,42.59,42.65,179861.0,40.6145,40.6714,40.4058,40.4627,179861.0
2023-05-10 09:30:00,42.65,43.01,42.09,42.37,78289.0,40.4627,40.8042,39.9314,40.1971,78289.0
2023-05-10 10:00:00,42.36,42.47,42.03,42.14,38580.0,40.1876,40.2919,39.8745,39.9789,38580.0
2023-05-10 10:30:00,42.16,42.26,41.85,41.93,29685.0,39.9978,40.0927,39.7037,39.7796,29685.0
2023-05-10 11:00:00,41.9,42.21,41.9,42.17,37985.0,39.7512,40.0453,39.7512,40.0073,37985.0
2023-05-10 11:30:00,42.21,42.35,42.0,42.18,65721.0,40.0453,40.1781,39.846,40.0168,65721.0
2023-05-10 12:00:00,42.19,42.29,42.04,42.15,34992.0,40.0263,40.1212,39.884,39.9883,34992.0
2023-05-10 12:30:00,42.15,42.16,41.91,41.93,28115.0,39.9883,39.9978,39.7607,39.7796,28115.0
2023-05-10 13:00:00,41.93,41.93,41.74,41.82,29122.0,39.7796,39.7796,39.5994,39.6753,29122.0
2023-05-10 13:30:00,41.82,41.88,41.75,41.86,44347.0,39.6753,39.7322,39.6089,39.7132,44347.0
2023-05-10 14:00:00,41.87,41.96,41.8,41.88,46499.0,39.7227,39.8081,39.6563,39.7322,46499.0
2023-05-10 14:30:00,41.89,41.96,41.87,41.91,37617.0,39.7417,39.8081,39.7227,39.7607,37617.0
2023-05-10 15:00:00,41.91,42.14,41.87,42.12,43696.0,39.7607,39.9789,39.7227,39.9599,43696.0
2023-05-10 15:30:00,42.11,42.24,42.07,42.21,203024.0,39.9504,40.0737,39.9125,40.0453,203024.0
2023-05-11 09:30:00,41.89,42.32,41.87,42.11,16890.0,39.7417,40.1496,39.7227,39.9504,16890.0
2023-05-11 10:00:00,42.08,42.11,41.74,41.83,23798.0,39.9219,39.9504,39.5994,39.6848,23798.0
2023-05-11 10:30:00,41.82,42.08,41.82,41.98,25489.0,39.6753,39.9219,39.6753,39.8271,25489.0
2023-05-11 11:00:00,41.98,42.06,41.94,41.99,18432.0,39.8271,39.903,39.7891,39.8366,18432.0
2023-05-11 11:30:00,42.01,42.11,41.99,42.05,22314.0,39.8555,39.9504,39.8366,39.8935,22314.0
2023-05-11 12:00:00,42.05,42.1,41.9,41.9,21576.0,39.8935,39.9409,39.7512,39.7512,21576.0
2023-05-11 12:30:00,41.89,41.97,41.85,41.96,13573.0,39.7417,39.8176,39.7037,39.8081,13573.0
2023-05-11 13:00:00,41.97,42.02,41.9,41.9,21240.0,39.8176,39.865,39.7512,39.7512,21240.0
2023-05-11 13:30:00,41.87,42.03,41.77,41.89,34505.0,39.7227,39.8745,39.6278,39.7417,34505.0
2023-05-11 14:00:00,41.89,41.91,41.81,41.9,15370.0,39.7417,39.7607,39.6658,39.7512,15370.0
2023-05-11 14:30:00,41.9,41.95,41.85,41.88,16311.0,39.7512,39.7986,39.7037,39.7322,16311.0
2023-05-11 15:00:00,41.87,41.97,41.83,41.95,38195.0,39.7227,39.8176,39.6848,39.7986,38195.0
2023-05-11 15:30:00,41.94,42.21,41.93,42.17,116916.0,39.7891,40.0453,39.7796,40.0073,116916.0
2023-05-12 09:30:00,42.46,42.7,42.21,42.26,31958.0,40.2825,40.5101,40.0453,40.0927,31958.0
2023-05-12 10:00:00,42.23,42.37,42.09,42.27,20610.0,40.0642,40.1971,39.9314,40.1022,20610.0
2023-05-12 10:30:00,42.24,42.35,42.09,42.26,26922.0,40.0737,40.1781,39.9314,40.0927,26922.0
2023-05-12 11:00:00,42.28,42.34,42.21,42.23,21117.0,40.1117,40.1686,40.0453,40.0642,21117.0
2023-05-12 11:30:00,42.23,42.32,42.2,42.32,19502.0,40.0642,40.1496,40.0358,40.1496,19502.0
2023-05-12 12:00:00,42.36,42.46,42.23,42.36,32798.0,40.1876,40.2825,40.0642,40.1876,32798.0
2023-05-12 12:30:00,42.32,42.38,42.29,42.35,27899.0,40.1496,40.2066,40.1212,40.1781,27899.0
2023-05-12 13:00:00,42.35,42.39,42.21,42.36,18282.0,40.1781,40.216,40.0453,40.1876,18282.0
2023-05-12 13:30:00,42.35,42.39,41.86,41.9,23117.0,40.1781,40.216,39.7132,39.7512,23117.0
2023-05-12 14:00:00,41.89,41.98,41.86,41.94,16223.0,39.7417,39.8271,39.7132,39.7891,16223.0
2023-05-12 14:30:00,41.93,42.0,41.84,42.0,20083.0,39.7796,39.846,39.6942,39.846,20083.0
2023-05-12 15:00:00,42.01,42.13,41.95,42.12,31564.0,39.8555,39.9694,39.7986,39.9599,31564.0
2023-05-12 15:30:00,42.12,42.43,42.12,42.42,113960.0,39.9599,40.254,39.9599,40.2445,113960.0
2023-05-15 09:30:00,42.57,42.75,42.26,42.7,53016.0,40.3868,40.5576,40.0927,40.5101,53016.0
2023-05-15 10:00:00,42.72,42.72,42.52,42.53,55541.0,40.5291,40.5291,40.3394,40.3489,55541.0
2023-05-15 10:30:00,42.52,42.78,42.51,42.77,56578.0,40.3394,40.586,40.3299,40.5766,56578.0
2023-05-15 11:00:00,42.77,42.93,42.73,42.73,72730.0,40.5766,40.7283,40.5386,40.5386,72730.0
2023-05-15 11:30:00,42.72,42.74,42.53,42.69,45468.0,40.5291,40.5481,40.3489,40.5007,45468.0
2023-05-15 12:00:00,42.69,42.9,42.65,42.83,34561.0,40.5007,40.6999,40.4627,40.6335,34561.0
2023-05-15 12:30:00,42.84,43.16,42.83,43.14,55109.0,40.643,40.9466,40.6335,40.9276,55109.0
2023-05-15 13:00:00,43.14,43.18,43.05,43.05,38802.0,40.9276,40.9655,40.8422,40.8422,38802.0
2023-05-15 13:30:00,43.04,43.04,42.82,42.89,47033.0,40.8327,40.8327,40.624,40.6904,47033.0
2023-05-15 14:00:00,42.89,42.99,42.81,42.82,63493.0,40.6904,40.7853,40.6145,40.624,63493.0
2023-05-15 14:30:00,42.81,42.92,42.8,42.84,46000.0,40.6145,40.7189,40.605,40.643,46000.0
2023-05-15 15:00:00,42.84,42.92,42.81,42.88,47423.0,40.643,40.7189,40.6145,40.6809,47423.0
2023-05-15 15:30:00,42.87,42.97,42.82,42.92,216017.0,40.6714,40.7663,40.624,40.7189,216017.0
2023-05-16 09:30:00,42.84,42.84,42.21,42.21,46352.0,40.643,40.643,40.0453,40.0453,46352.0
2023-05-16 10:00:00,42.2,42.28,41.85,41.91,36333.0,40.0358,40.1117,39.7037,39.7607,36333.0
2023-05-16 10:30:00,41.93,41.99,41.75,41.76,40251.0,39.7796,39.8366,39.6089,39.6183,40251.0
2023-05-16 11:00:00,41.73,41.8,41.66,41.77,34365.0,39.5899,39.6563,39.5235,39.6278,34365.0
2023-05-16 11:30:00,41.77,41.79,41.58,41.72,40169.0,39.6278,39.6468,39.4476,39.5804,40169.0
2023-05-16 12:00:00,41.72,41.77,41.63,41.72,22194.0,39.5804,39.6278,39.495,39.5804,22194.0
2023-05-16 12:30:00,41.72,41.83,41.65,41.83,17845.0,39.5804,39.6848,39.514,39.6848,17845.0
2023-05-16 13:00:00,41.83,41.86,41.61,41.62,36513.0,39.6848,39.7132,39.476,39.4855,36513.0
2023-05-16 13:30:00,41.64,41.72,41.59,41.71,36535.0,39.5045,39.5804,39.4571,39.5709,36535.0
2023-05-16 14:00:00,41.7,41.77,41.53,41.65,40226.0,39.5614,39.6278,39.4001,39.514,40226.0
2023-05-16 14:30:00,41.65,41.79,41.59,41.77,66544.0,39.514,39.6468,39.4571,39.6278,66544.0
2023-05-16 15:00:00,41.78,41.83,41.63,41.63,77277.0,39.6373,39.6848,39.495,39.495,77277.0
2023-05-16 15:30:00,41.63,41.66,41.38,41.42,294093.0,39.495,39.5235,39.2578,39.2958,294093.0
2023-05-17 09:30:00,41.68,41.76,41.27,41.29,46179.0,39.5425,39.6183,39.1535,39.1725,46179.0
2023-05-17 10:00:00,41.25,41.49,41.17,41.49,28761.0,39.1345,39.3622,39.0586,39.3622,28761.0
2023-05-17 10:30:00,41.49,41.51,41.38,41.41,26429.0,39.3622,39.3812,39.2578,39.2863,26429.0
2023-05-17 11:00:00,41.4,41.5,41.34,41.42,26245.0,39.2768,39.3717,39.2199,39.2958,26245.0
2023-05-17 11:30:00,41.41,41.51,41.33,41.44,19435.0,39.2863,39.3812,39.2104,39.3148,19435.0
2023-05-17 12:00:00,41.43,41.47,41.41,41.45,20373.0,39.3053,39.3432,39.2863,39.3242,20373.0
2023-05-17 12:30:00,41.45,41.75,41.45,41.7,34775.0,39.3242,39.6089,39.3242,39.5614,34775.0
2023-05-17 13:00:00,41.71,41.75,41.59,41.65,27904.0,39.5709,39.6089,39.4571,39.514,27904.0
2023-05-17 13:30:00,41.65,41.69,41.58,41.62,45399.0,39.514,39.5519,39.4476,39.4855,45399.0
2023-05-17 14:00:00,41.62,41.64,41.55,41.57,42837.0,39.4855,39.5045,39.4191,39.4381,42837.0
2023-05-17 14:30:00,41.57,41.59,41.5,41.51,42471.0,39.4381,39.4571,39.3717,39.3812,42471.0
2023-05-17 15:00:00,41.52,41.64,41.46,41.47,47663.0,39.3907,39.5045,39.3337,39.3432,47663.0
2023-05-17 15:30:00,41.47,41.87,41.46,41.84,147694.0,39.3432,39.7227,39.3337,39.6942,147694.0
2023-05-18 09:30:00,41.79,41.79,41.28,41.41,28190.0,39.6468,39.6468,39.163,39.2863,28190.0
2023-05-18 10:00:00,41.48,41.77,41.3,41.66,38771.0,39.3527,39.6278,39.1819,39.5235,38771.0
2023-05-18 10:30:00,41.68,41.95,41.66,41.89,26230.0,39.5425,39.7986,39.5235,39.7417,26230.0
2023-05-18 11:00:00,41.89,41.99,41.8,41.85,25994.0,39.7417,39.8366,39.6563,39.7037,25994.0
2023-05-18 11:30:00,41.85,41.89,41.58,41.63,50637.0,39.7037,39.7417,39.4476,39.495,50637.0
2023-05-18 12:00:00,41.63,41.67,41.42,41.5,22137.0,39.495,39.533,39.2958,39.3717,22137.0
2023-05-18 12:30:00,41.51,41.56,41.38,41.41,23726.0,39.3812,39.4286,39.2578,39.2863,23726.0
2023-05-18 13:00:00,41.43,41.54,41.29,41.3,49926.0,39.3053,39.4096,39.1725,39.1819,49926.0
2023-05-18 13:30:00,41.29,41.42,41.28,41.35,25847.0,39.1725,39.2958,39.163,39.2294,25847.0
2023-05-18 14:00:00,41.36,41.62,41.31,41.61,31188.0,39.2389,39.4855,39.1914,39.476,31188.0
2023-05-18 14:30:00,41.63,41.76,41.62,41.73,29481.0,39.495,39.6183,39.4855,39.5899,29481.0
2023-05-18 15:00:00,41.74,41.88,41.67,41.81,36967.0,39.5994,39.7322,39.533,39.6658,36967.0
2023-05-18 15:30:00,41.82,42.22,41.81,42.17,177153.0,39.6753,40.0548,39.6658,40.0073,177153.0
2023-05-19 09:30:00,42.52,42.81,42.42,42.51,65160.0,40.3394,40.6145,40.2445,40.3299,65160.0
2023-05-19 10:00:00,42.51,42.73,42.38,42.73,32718.0,40.3299,40.5386,40.2066,40.5386,32718.0
2023-05-19 10:30:00,42.72,42.74,42.63,42.69,24366.0,40.5291,40.5481,40.4437,40.5007,24366.0
2023-05-19 11:00:00,42.72,42.73,42.36,42.44,33592.0,40.5291,40.5386,40.1876,40.2635,33592.0
2023-05-19 11:30:00,42.43,42.43,42.19,42.26,27685.0,40.254,40.254,40.0263,40.0927,27685.0
2023-05-19 12:00:00,42.25,42.39,42.24,42.25,15351.0,40.0832,40.216,40.0737,40.0832,15351.0
2023-05-19 12:30:00,42.24,42.42,42.16,42.34,18803.0,40.0737,40.2445,39.9978,40.1686,18803.0
2023-05-19 13:00:00,42.33,42.4,42.24,42.26,25066.0,40.1591,40.2255,40.0737,40.0927,25066.0
2023-05-19 13:30:00,42.26,42.34,42.24,42.27,27674.0,40.0927,40.1686,40.0737,40.1022,27674.0
2023-05-19 14:00:00,42.27,42.28,42.13,42.18,36948.0,40.1022,40.1117,39.9694,40.0168,36948.0
2023-05-19 14:30:00,42.19,42.33,42.15,42.25,28862.0,40.0263,40.1591,39.9883,40.0832,28862.0
2023-05-19 15:00:00,42.25,42.41,42.21,42.25,42191.0,40.0832,40.235,40.0453,40.0832,42191.0
2023-05-19 15:30:00,42.25,42.42,42.19,42.36,133785.0,40.0832,40.2445,40.0263,40.1876,133785.0
2023-05-22 09:30:00,42.32,42.77,41.8,41.96,30036.0,40.1496,40.5766,39.6563,39.8081,30036.0
2023-05-22 10:00:00,41.93,41.94,41.65,41.8,27843.0,39.7796,39.7891,39.514,39.6563,27843.0
2023-05-22 10:30:00,41.83,41.87,41.37,41.46,36954.0,39.6848,39.7227,39.2484,39.3337,36954.0
2023-05-22 11:00:00,41.48,41.85,41.45,41.84,32257.0,39.3527,39.7037,39.3242,39.6942,32257.0
2023-05-22 11:30:00,41.84,42.11,41.84,42.11,15965.0,39.6942,39.9504,39.6942,39.9504,15965.0
2023-05-22 12:00:00,42.15,42.22,42.09,42.2,13980.0,39.9883,40.0548,39.9314,40.0358,13980.0
2023-05-22 12:30:00,42.21,42.22,42.04,42.17,18792.0,40.0453,40.0548,39.884,40.0073,18792.0
2023-05-22 13:00:00,42.17,42.22,41.98,42.11,18223.0,40.0073,40.0548,39.8271,39.9504,18223.0
2023-05-22 13:30:00,42.09,42.16,42.0,42.04,43193.0,39.9314,39.9978,39.846,39.884,43193.0
2023-05-22 14:00:00,42.05,42.28,42.0,42.26,64173.0,39.8935,40.1117,39.846,40.0927,64173.0
2023-05-22 14:30:00,42.27,42.38,42.22,42.36,41228.0,40.1022,40.2066,40.0548,40.1876,41228.0
2023-05-22 15:00:00,42.36,42.39,42.2,42.22,36081.0,40.1876,40.216,40.0358,40.0548,36081.0
2023-05-22 15:30:00,42.22,42.34,42.14,42.25,164465.0,40.0548,40.1686,39.9789,40.0832,164465.0
2023-05-23 09:30:00,42.05,42.29,41.82,42.28,28233.0,39.8935,40.1212,39.6753,40.1117,28233.0
2023-05-23 10:00:00,42.31,42.41,42.16,42.35,16284.0,40.1401,40.235,39.9978,40.1781,16284.0
2023-05-23 10:30:00,42.37,42.38,42.23,42.25,18638.0,40.1971,40.2066,40.0642,40.0832,18638.0
2023-05-23 11:00:00,42.25,42.37,42.24,42.34,11356.0,40.0832,40.1971,40.0737,40.1686,11356.0
2023-05-23 11:30:00,42.34,42.4,42.3,42.34,12154.0,40.1686,40.2255,40.1307,40.1686,12154.0
2023-05-23 12:00:00,42.35,42.35,42.09,42.09,16911.0,40.1781,40.1781,39.9314,39.9314,16911.0
2023-05-23 12:30:00,42.08,42.1,41.9,41.99,11347.0,39.9219,39.9409,39.7512,39.8366,11347.0
2023-05-23 13:00:00,42.0,42.08,41.9,41.9,17874.0,39.846,39.9219,39.7512,39.7512,17874.0
2023-05-23 13:30:00,41.88,41.88,41.78,41.81,14664.0,39.7322,39.7322,39.6373,39.6658,14664.0
2023-05-23 14:00:00,41.83,41.97,41.74,41.86,13820.0,39.6848,39.8176,39.5994,39.7132,13820.0
2023-05-23 14:30:00,41.84,41.92,41.72,41.9,16911.0,39.6942,39.7701,39.5804,39.7512,16911.0
2023-05-23 15:00:00,41.92,41.99,41.84,41.98,19257.0,39.7701,39.8366,39.6942,39.8271,19257.0
2023-05-23 15:30:00,42.01,42.1,41.94,42.08,106487.0,39.8555,39.9409,39.7891,39.9219,106487.0
2023-05-24 09:30:00,41.97,41.97,41.07,41.14,36119.0,39.8176,39.8176,38.9637,39.0301,36119.0
2023-05-24 10:00:00,41.11,41.25,40.92,41.13,49829.0,39.0017,39.1345,38.8214,39.0207,49829.0
2023-05-24 10:30:00,41.15,41.44,41.1,41.38,62382.0,39.0396,39.3148,38.9922,39.2578,62382.0
2023-05-24 11:00:00,41.38,41.38,40.84,41.13,32030.0,39.2578,39.2578,38.7455,39.0207,32030.0
2023-05-24 11:30:00,41.11,41.12,40.87,41.0,15562.0,39.0017,39.0112,38.774,38.8973,15562.0
2023-05-24 12:00:00,41.0,41.08,40.86,40.95,19951.0,38.8973,38.9732,38.7645,38.8499,19951.0
2023-05-24 12:30:00,40.93,41.11,40.91,40.95,18010.0,38.8309,39.0017,38.8119,38.8499,18010.0
2023-05-24 13:00:00,40.95,40.95,40.82,40.85,13512.0,38.8499,38.8499,38.7266,38.755,13512.0
2023-05-24 13:30:00,40.86,40.92,40.69,40.83,37908.0,38.7645,38.8214,38.6032,38.736,37908.0
2023-05-24 14:00:00,40.83,40.89,40.8,40.84,25643.0,38.736,38.793,38.7076,38.7455,25643.0
2023-05-24 14:30:00,40.83,40.96,40.78,40.8,23126.0,38.736,38.8594,38.6886,38.7076,23126.0
2023-05-24 15:00:00,40.8,41.03,40.75,40.94,26919.0,38.7076,38.9258,38.6601,38.8404,26919.0
2023-05-24 15:30:00,40.94,41.02,40.72,40.92,176987.0,38.8404,38.9163,38.6317,38.8214,176987.0
2023-05-25 09:30:00,40.72,40.77,40.52,40.59,21121.0,38.6317,38.6791,38.4419,38.5084,21121.0
2023-05-25 10:00:00,40.63,40.65,40.2,40.37,34334.0,38.5463,38.5653,38.1384,38.2996,34334.0
2023-05-25 10:30:00,40.35,40.35,40.0,40.06,16635.0,38.2807,38.2807,37.9486,38.0055,16635.0
2023-05-25 11:00:00,40.08,40.17,40.0,40.0,17617.0,38.0245,38.1099,37.9486,37.9486,17617.0
2023-05-25 11:30:00,40.0,40.13,39.91,40.09,15356.0,37.9486,38.0719,37.8632,38.034,15356.0
2023-05-25 12:00:00,40.11,40.12,40.0,40.03,18977.0,38.053,38.0625,37.9486,37.9771,18977.0
2023-05-25 12:30:00,40.04,40.1,40.0,40.0,20811.0,37.9866,38.0435,37.9486,37.9486,20811.0
2023-05-25 13:00:00,40.02,40.22,39.98,40.21,22539.0,37.9676,38.1573,37.9296,38.1478,22539.0
2023-05-25 13:30:00,40.17,40.25,40.12,40.16,23954.0,38.1099,38.1858,38.0625,38.1004,23954.0
2023-05-25 14:00:00,40.16,40.27,40.13,40.19,15265.0,38.1004,38.2048,38.0719,38.1289,15265.0
2023-05-25 14:30:00,40.19,40.21,40.02,40.09,51141.0,38.1289,38.1478,37.9676,38.034,51141.0
2023-05-25 15:00:00,40.11,40.35,40.07,40.31,20537.0,38.053,38.2807,38.015,38.2427,20537.0
2023-05-25 15:30:00,40.29,40.34,40.18,40.21,84893.0,38.2237,38.2712,38.1194,38.1478,84893.0
2023-05-26 09:30:00,40.31,40.57,40.13,40.49,27795.0,38.2427,38.4894,38.0719,38.4135,27795.0
2023-05-26 10:00:00,40.49,40.62,40.42,40.61,15423.0,38.4135,38.5368,38.3471,38.5273,15423.0
2023-05-26 10:30:00,40.63,40.66,40.31,40.34,23533.0,38.5463,38.5748,38.2427,38.2712,23533.0
2023-05-26 11:00:00,40.37,40.43,40.04,40.11,30264.0,38.2996,38.3566,37.9866,38.053,30264.0
2023-05-26 11:30:00,40.11,40.23,40.0,40.0,10007.0,38.053,38.1668,37.9486,37.9486,10007.0
2023-05-26 12:00:00,40.0,40.29,39.99,40.23,15910.0,37.9486,38.2237,37.9391,38.1668,15910.0
2023-05-26 12:30:00,40.23,40.25,40.03,40.08,14782.0,38.1668,38.1858,37.9771,38.0245,14782.0
2023-05-26 13:00:00,40.07,40.16,40.0,40.1,21299.0,38.015,38.1004,37.9486,38.0435,21299.0
2023-05-26 13:30:00,40.11,40.19,40.0,40.03,20804.0,38.053,38.1289,37.9486,37.9771,20804.0
2023-05-26 14:00:00,40.04,40.11,40.01,40.02,12280.0,37.9866,38.053,37.9581,37.9676,12280.0
2023-05-26 14:30:00,40.02,40.16,40.0,40.01,15346.0,37.9676,38.1004,37.9486,37.9581,15346.0
2023-05-26 15:00:00,40.02,40.15,40.02,40.04,27793.0,37.9676,38.0909,37.9676,37.9866,27793.0
2023-05-26 15:30:00,40.02,40.16,40.0,40.09,87506.0,37.9676,38.1004,37.9486,38.034,87506.0
2023-05-30 09:30:00,40.2,40.48,39.93,40.38,44526.0,38.1384,38.404,37.8822,38.3091,44526.0
2023-05-30 10:00:00,40.42,40.42,39.81,40.06,101832.0,38.3471,38.3471,37.7684,38.0055,101832.0
2023-05-30 10:30:00,40.01,40.1,39.99,40.08,39640.0,37.9581,38.0435,37.9391,38.0245,39640.0
2023-05-30 11:00:00,40.1,40.15,39.88,40.0,90214.0,38.0435,38.0909,37.8348,37.9486,90214.0
2023-05-30 11:30:00,39.97,40.07,39.91,40.04,51071.0,37.9201,38.015,37.8632,37.9866,51071.0
2023-05-30 12:00:00,40.04,40.14,39.98,40.05,87903.0,37.9866,38.0814,37.9296,37.996,87903.0
2023-05-30 12:30:00,40.04,40.04,39.69,39.69,58665.0,37.9866,37.9866,37.6545,37.6545,58665.0
2023-05-30 13:00:00,39.7,39.8,39.65,39.68,56868.0,37.664,37.7589,37.6166,37.645,56868.0
2023-05-30 13:30:00,39.68,39.75,39.64,39.67,27907.0,37.645,37.7114,37.6071,37.6355,27907.0
2023-05-30 14:00:00,39.68,39.93,39.64,39.92,34866.0,37.645,37.8822,37.6071,37.8727,34866.0
2023-05-30 14:30:00,39.93,40.0,39.89,39.92,44859.0,37.8822,37.9486,37.8443,37.8727,44859.0
2023-05-30 15:00:00,39.9,39.98,39.87,39.95,68588.0,37.8537,37.9296,37.8253,37.9012,68588.0
2023-05-30 15:30:00,39.94,39.99,39.77,39.79,215417.0,37.8917,37.9391,37.7304,37.7494,215417.0
2023-05-31 09:30:00,39.14,39.34,38.39,38.47,51635.0,37.1327,37.3225,36.4212,36.4971,51635.0
2023-05-31 10:00:00,38.45,38.45,37.71,38.11,133110.0,36.4781,36.4781,35.7761,36.1555,133110.0
2023-05-31 10:30:00,38.08,38.08,37.65,37.83,57610.0,36.1271,36.1271,35.7191,35.8899,57610.0
2023-05-31 11:00:00,37.77,37.9,37.56,37.6,38603.0,35.833,35.9563,35.6337,35.6717,38603.0
2023-05-31 11:30:00,37.57,37.66,37.5,37.5,31625.0,35.6432,35.7286,35.5768,35.5768,31625.0
2023-05-31 12:00:00,37.5,37.66,37.44,37.6,29284.0,35.5768,35.7286,35.5199,35.6717,29284.0
2023-05-31 12:30:00,37.61,37.73,37.54,37.63,26196.0,35.6812,35.795,35.6148,35.7002,26196.0
2023-05-31 13:00:00,37.62,37.86,37.59,37.82,44672.0,35.6907,35.9184,35.6622,35.8804,44672.0
2023-05-31 13:30:00,37.83,37.91,37.74,37.85,24040.0,35.8899,35.9658,35.8045,35.9089,24040.0
2023-05-31 14:00:00,37.86,37.99,37.83,37.91,44608.0,35.9184,36.0417,35.8899,35.9658,44608.0
2023-05-31 14:30:00,37.91,37.99,37.83,37.85,46721.0,35.9658,36.0417,35.8899,35.9089,46721.0
2023-05-31 15:00:00,37.87,37.93,37.82,37.89,43329.0,35.9278,35.9848,35.8804,35.9468,43329.0
2023-05-31 15:30:00,37.88,38.2,37.84,37.85,257898.0,35.9373,36.2409,35.8994,35.9089,257898.0
2023-06-01 09:30:00,38.04,38.05,37.57,37.59,37424.0,36.0891,36.0986,35.6432,35.6622,37424.0
2023-06-01 10:00:00,37.62,37.77,37.34,37.44,27541.0,35.6907,35.833,35.425,35.5199,27541.0
2023-06-01 10:30:00,37.42,37.82,37.4,37.71,28668.0,35.5009,35.8804,35.482,35.7761,28668.0
2023-06-01 11:00:00,37.68,37.88,37.59,37.83,31907.0,35.7476,35.9373,35.6622,35.8899,31907.0
2023-06-01 11:30:00,37.85,38.41,37.82,38.07,75808.0,35.9089,36.4402,35.8804,36.1176,75808.0
2023-06-01 12:00:00,38.07,38.16,37.92,38.09,29484.0,36.1176,36.203,35.9753,36.1366,29484.0
2023-06-01 12:30:00,38.11,38.12,38.0,38.08,26698.0,36.1555,36.165,36.0512,36.1271,26698.0
2023-06-01 13:00:00,38.08,38.09,37.93,38.02,54329.0,36.1271,36.1366,35.9848,36.0702,54329.0
2023-06-01 13:30:00,38.01,38.21,37.98,38.2,63780.0,36.0607,36.2504,36.0322,36.2409,63780.0
2023-06-01 14:00:00,38.2,38.34,38.13,38.19,20512.0,36.2409,36.3737,36.1745,36.2314,20512.0
2023-06-01 14:30:00,38.17,38.22,38.06,38.12,25633.0,36.2125,36.2599,36.1081,36.165,25633.0
2023-06-01 15:00:00,38.16,38.2,37.98,37.98,34571.0,36.203,36.2409,36.0322,36.0322,34571.0
2023-06-01 15:30:00,38.0,38.02,37.8,37.91,159077.0,36.0512,36.0702,35.8614,35.9658,159077.0
2023-06-02 09:30:00,38.61,39.21,38.31,39.08,70974.0,36.6299,37.1991,36.3453,37.0758,70974.0
2023-06-02 10:00:00,39.07,39.3,38.9,39.17,45462.0,37.0663,37.2845,36.905,37.1612,45462.0
2023-06-02 10:30:00,39.19,39.34,39.17,39.27,28640.0,37.1802,37.3225,37.1612,37.256,28640.0
2023-06-02 11:00:00,39.28,39.51,39.28,39.42,32182.0,37.2655,37.4837,37.2655,37.3984,32182.0
2023-06-02 11:30:00,39.46,39.54,39.34,39.51,20991.0,37.4363,37.5122,37.3225,37.4837,20991.0
2023-06-02 12:00:00,39.51,39.61,39.46,39.61,28754.0,37.4837,37.5786,37.4363,37.5786,28754.0
2023-06-02 12:30:00,39.59,39.69,39.54,39.69,15139.0,37.5596,37.6545,37.5122,37.6545,15139.0
2023-06-02 13:00:00,39.7,39.86,39.63,39.82,18973.0,37.664,37.8158,37.5976,37.7778,18973.0
2023-06-02 13:30:00,39.82,39.83,39.61,39.68,29612.0,37.7778,37.7873,37.5786,37.645,29612.0
2023-06-02 14:00:00,39.66,39.67,39.55,39.59,24006.0,37.626,37.6355,37.5217,37.5596,24006.0
2023-06-02 14:30:00,39.6,39.69,39.59,39.64,21434.0,37.5691,37.6545,37.5596,37.6071,21434.0
2023-06-02 15:00:00,39.64,39.73,39.61,39.65,29474.0,37.6071,37.6925,37.5786,37.6166,29474.0
2023-06-02 15:30:00,39.66,39.75,39.64,39.72,159023.0,37.626,37.7114,37.6071,37.683,159023.0
2023-06-05 09:30:00,39.81,39.98,39.46,39.48,20554.0,37.7684,37.9296,37.4363,37.4553,20554.0
2023-06-05 10:00:00,39.52,39.62,39.3,39.41,40233.0,37.4932,37.5881,37.2845,37.3889,40233.0
2023-06-05 10:30:00,39.42,39.57,39.13,39.25,32298.0,37.3984,37.5407,37.1232,37.2371,32298.0
2023-06-05 11:00:00,39.24,39.53,39.24,39.48,32195.0,37.2276,37.5027,37.2276,37.4553,32195.0
2023-06-05 11:30:00,39.49,39.51,39.39,39.43,39011.0,37.4648,37.4837,37.3699,37.4078,39011.0
2023-06-05 12:00:00,39.44,39.56,39.41,39.5,41468.0,37.4173,37.5312,37.3889,37.4743,41468.0
2023-06-05 12:30:00,39.53,39.56,39.43,39.54,39388.0,37.5027,37.5312,37.4078,37.5122,39388.0
2023-06-05 13:00:00,39.54,39.55,39.29,39.33,40419.0,37.5122,37.5217,37.275,37.313,40419.0
2023-06-05 13:30:00,39.33,39.62,39.28,39.62,60693.0,37.313,37.5881,37.2655,37.5881,60693.0
2023-06-05 14:00:00,39.62,39.64,39.45,39.54,52738.0,37.5881,37.6071,37.4268,37.5122,52738.0
2023-06-05 14:30:00,39.54,39.57,39.19,39.34,55092.0,37.5122,37.5407,37.1802,37.3225,55092.0
2023-06-05 15:00:00,39.35,39.45,39.23,39.4,74937.0,37.3319,37.4268,37.2181,37.3794,74937.0
2023-06-05 15:30:00,39.4,39.51,39.23,39.48,297489.0,37.3794,37.4837,37.2181,37.4553,297489.0
2023-06-06 09:30:00,39.29,39.81,39.25,39.74,58106.0,37.275,37.7684,37.2371,37.7019,58106.0
2023-06-06 10:00:00,39.75,40.24,39.75,40.08,35102.0,37.7114,38.1763,37.7114,38.0245,35102.0
2023-06-06 10:30:00,40.09,40.15,39.93,40.0,43152.0,38.034,38.0909,37.8822,37.9486,43152.0
2023-06-06 11:00:00,39.99,40.1,39.83,39.94,31528.0,37.9391,38.0435,37.7873,37.8917,31528.0
2023-06-06 11:30:00,39.94,40.0,39.74,39.74,34678.0,37.8917,37.9486,37.7019,37.7019,34678.0
2023-06-06 12:00:00,39.77,39.83,39.7,39.7,23353.0,37.7304,37.7873,37.664,37.664,23353.0
2023-06-06 12:30:00,39.69,39.74,39.62,39.7,24238.0,37.6545,37.7019,37.5881,37.664,24238.0
2023-06-06 13:00:00,39.71,39.75,39.56,39.59,24797.0,37.6735,37.7114,37.5312,37.5596,24797.0
2023-06-06 13:30:00,39.59,39.63,39.53,39.56,17865.0,37.5596,37.5976,37.5027,37.5312,17865.0
2023-06-06 14:00:00,39.57,39.63,39.5,39.61,19352.0,37.5407,37.5976,37.4743,37.5786,19352.0
2023-06-06 14:30:00,39.6,39.66,39.55,39.62,30097.0,37.5691,37.626,37.5217,37.5881,30097.0
2023-06-06 15:00:00,39.64,39.74,39.62,39.73,40043.0,37.6071,37.7019,37.5881,37.6925,40043.0
2023-06-06 15:30:00,39.73,40.05,39.73,40.02,184692.0,37.6925,37.996,37.6925,37.9676,184692.0
2023-06-07 09:30:00,39.75,39.93,39.18,39.74,91808.0,37.7114,37.8822,37.1707,37.7019,91808.0
2023-06-07 10:00:00,39.73,39.97,39.63,39.88,45191.0,37.6925,37.9201,37.5976,37.8348,45191.0
2023-06-07 10:30:00,39.89,39.91,39.67,39.87,42165.0,37.8443,37.8632,37.6355,37.8253,42165.0
2023-06-07 11:00:00,39.91,40.19,39.89,40.11,38306.0,37.8632,38.1289,37.8443,38.053,38306.0
2023-06-07 11:30:00,40.11,40.38,40.1,40.23,32941.0,38.053,38.3091,38.0435,38.1668,32941.0
2023-06-07 12:00:00,40.23,40.33,40.16,40.27,34461.0,38.1668,38.2617,38.1004,38.2048,34461.0
2023-06-07 12:30:00,40.26,40.37,40.07,40.27,123762.0,38.1953,38.2996,38.015,38.2048,123762.0
2023-06-07 13:00:00,40.26,40.34,40.17,40.22,22946.0,38.1953,38.2712,38.1099,38.1573,22946.0
2023-06-07 13:30:00,40.22,40.24,40.13,40.21,19643.0,38.1573,38.1763,38.0719,38.1478,19643.0
2023-06-07 14:00:00,40.2,40.32,40.2,40.29,22678.0,38.1384,38.2522,38.1384,38.2237,22678.0
2023-06-07 14:30:00,40.3,40.38,40.23,40.35,29135.0,38.2332,38.3091,38.1668,38.2807,29135.0
2023-06-07 15:00:00,40.36,40.43,40.34,40.41,26177.0,38.2901,38.3566,38.2712,38.3376,26177.0
2023-06-07 15:30:00,40.41,40.45,40.25,40.32,185707.0,38.3376,38.3755,38.1858,38.2522,185707.0
2023-06-08 09:30:00,40.01,40.01,39.01,39.09,80570.0,38.1534,38.1534,37.1998,37.276,80570.0
2023-06-08 10:00:00,39.11,39.17,38.76,38.86,34379.0,37.2951,37.3523,36.9614,37.0567,34379.0
2023-06-08 10:30:00,38.86,38.93,38.72,38.8,48471.0,37.0567,37.1235,36.9232,36.9995,48471.0
2023-06-08 11:00:00,38.81,38.93,38.57,38.92,40706.0,37.009,37.1235,36.7802,37.1139,40706.0
2023-06-08 11:30:00,38.91,38.97,38.79,38.9,43390.0,37.1044,37.1616,36.99,37.0949,43390.0
2023-06-08 12:00:00,38.9,38.99,38.84,38.98,41786.0,37.0949,37.1807,37.0376,37.1712,41786.0
2023-06-08 12:30:00,38.97,39.13,38.97,39.01,40207.0,37.1616,37.3142,37.1616,37.1998,40207.0
2023-06-08 13:00:00,39.0,39.06,38.88,38.94,34527.0,37.1902,37.2474,37.0758,37.133,34527.0
2023-06-08 13:30:00,38.94,38.97,38.68,38.72,35484.0,37.133,37.1616,36.8851,36.9232,35484.0
2023-06-08 14:00:00,38.73,38.9,38.71,38.82,43953.0,36.9328,37.0949,36.9137,37.0186,43953.0
2023-06-08 14:30:00,38.81,38.94,38.8,38.86,29024.0,37.009,37.133,36.9995,37.0567,29024.0
2023-06-08 15:00:00,38.87,38.93,38.75,38.8,56491.0,37.0663,37.1235,36.9518,36.9995,56491.0
2023-06-08 15:30:00,38.79,38.97,38.69,38.89,203486.0,36.99,37.1616,36.8946,37.0853,203486.0
2023-06-09 09:30:00,38.97,39.17,38.27,38.46,45624.0,37.1616,37.3523,36.4941,36.6753,45624.0
2023-06-09 10:00:00,38.47,38.91,38.47,38.84,24779.0,36.6848,37.1044,36.6848,37.0376,24779.0
2023-06-09 10:30:00,38.84,38.85,38.55,38.69,20350.0,37.0376,37.0472,36.7611,36.8946,20350.0
2023-06-09 11:00:00,38.68,38.7,38.38,38.66,44677.0,36.8851,36.9041,36.599,36.866,44677.0
2023-06-09 11:30:00,38.65,38.72,38.53,38.63,26158.0,36.8565,36.9232,36.742,36.8374,26158.0
2023-06-09 12:00:00,38.62,38.69,38.53,38.57,18347.0,36.8279,36.8946,36.742,36.7802,18347.0
2023-06-09 12:30:00,38.54,38.73,38.53,38.68,26957.0,36.7516,36.9328,36.742,36.8851,26957.0
2023-06-09 13:00:00,38.68,38.72,38.57,38.63,18923.0,36.8851,36.9232,36.7802,36.8374,18923.0
2023-06-09 13:30:00,38.61,38.66,38.45,38.45,28950.0,36.8183,36.866,36.6657,36.6657,28950.0
2023-06-09 14:00:00,38.43,38.59,38.41,38.53,20125.0,36.6467,36.7992,36.6276,36.742,20125.0
2023-06-09 14:30:00,38.53,38.56,38.47,38.53,24932.0,36.742,36.7706,36.6848,36.742,24932.0
2023-06-09 15:00:00,38.52,38.62,38.52,38.57,33332.0,36.7325,36.8279,36.7325,36.7802,33332.0
2023-06-09 15:30:00,38.56,38.68,38.52,38.62,222110.0,36.7706,36.8851,36.7325,36.8279,222110.0
2023-06-12 09:30:00,38.4,38.93,38.17,38.81,56679.0,36.6181,37.1235,36.3987,37.009,56679.0
2023-06-12 10:00:00,38.82,39.11,38.71,38.88,38993.0,37.0186,37.2951,36.9137,37.0758,38993.0
2023-06-12 10:30:00,38.84,38.86,38.64,38.74,59448.0,37.0376,37.0567,36.8469,36.9423,59448.0
2023-06-12 11:00:00,38.77,39.15,38.76,39.11,88870.0,36.9709,37.3333,36.9614,37.2951,88870.0
2023-06-12 11:30:00,39.12,39.14,38.87,39.03,49013.0,37.3047,37.3237,37.0663,37.2188,49013.0
2023-06-12 12:00:00,39.06,39.28,39.04,39.19,37350.0,37.2474,37.4572,37.2284,37.3714,37350.0
2023-06-12 12:30:00,39.18,39.27,39.09,39.15,26022.0,37.3619,37.4477,37.276,37.3333,26022.0
2023-06-12 13:00:00,39.18,39.18,38.92,38.95,28106.0,37.3619,37.3619,37.1139,37.1425,28106.0
2023-06-12 13:30:00,38.95,39.06,38.87,38.98,29052.0,37.1425,37.2474,37.0663,37.1712,29052.0
2023-06-12 14:00:00,38.99,39.04,38.94,38.97,31445.0,37.1807,37.2284,37.133,37.1616,31445.0
2023-06-12 14:30:00,38.97,39.02,38.94,38.96,34200.0,37.1616,37.2093,37.133,37.1521,34200.0
2023-06-12 15:00:00,38.97,39.09,38.96,39.05,27243.0,37.1616,37.276,37.1521,37.2379,27243.0
2023-06-12 15:30:00,39.05,39.07,38.87,38.88,229474.0,37.2379,37.257,37.0663,37.0758,229474.0
2023-06-13 09:30:00,39.0,39.78,38.73,39.65,39035.0,37.1902,37.934,36.9328,37.8101,39035.0
2023-06-13 10:00:00,39.66,39.75,39.53,39.71,25412.0,37.8196,37.9054,37.6956,37.8673,25412.0
2023-06-13 10:30:00,39.74,39.79,39.58,39.69,30573.0,37.8959,37.9436,37.7433,37.8482,30573.0
2023-06-13 11:00:00,39.69,39.72,39.39,39.39,38210.0,37.8482,37.8768,37.5621,37.5621,38210.0
2023-06-13 11:30:00,39.4,39.47,39.27,39.3,37439.0,37.5717,37.6384,37.4477,37.4763,37439.0
2023-06-13 12:00:00,39.27,39.29,39.17,39.25,32203.0,37.4477,37.4668,37.3523,37.4286,32203.0
2023-06-13 12:30:00,39.24,39.28,39.18,39.23,29171.0,37.4191,37.4572,37.3619,37.4096,29171.0
2023-06-13 13:00:00,39.23,39.25,39.06,39.22,40537.0,37.4096,37.4286,37.2474,37.4,40537.0
2023-06-13 13:30:00,39.22,39.26,39.14,39.23,43416.0,37.4,37.4382,37.3237,37.4096,43416.0
2023-06-13 14:00:00,39.23,39.33,39.18,39.23,40313.0,37.4096,37.5049,37.3619,37.4096,40313.0
2023-06-13 14:30:00,39.21,39.25,39.1,39.21,31334.0,37.3905,37.4286,37.2856,37.3905,31334.0
2023-06-13 15:00:00,39.21,39.45,39.19,39.41,55221.0,37.3905,37.6193,37.3714,37.5812,55221.0
2023-06-13 15:30:00,39.4,39.56,39.4,39.52,232788.0,37.5717,37.7242,37.5717,37.6861,232788.0
2023-06-14 09:30:00,39.78,40.2,39.53,39.67,32845.0,37.934,38.3345,37.6956,37.8291,32845.0
2023-06-14 10:00:00,39.67,39.75,39.54,39.65,45959.0,37.8291,37.9054,37.7052,37.8101,45959.0
2023-06-14 10:30:00,39.65,39.78,39.51,39.78,27228.0,37.8101,37.934,37.6766,37.934,27228.0
2023-06-14 11:00:00,39.77,40.02,39.77,40.01,37903.0,37.9245,38.1629,37.9245,38.1534,37903.0
2023-06-14 11:30:00,40.01,40.02,39.87,39.9,43363.0,38.1534,38.1629,38.0199,38.0485,43363.0
2023-06-14 12:00:00,39.91,39.98,39.84,39.85,33334.0,38.058,38.1247,37.9912,38.0008,33334.0
2023-06-14 12:30:00,39.86,39.87,39.74,39.78,42443.0,38.0103,38.0199,37.8959,37.934,42443.0
2023-06-14 13:00:00,39.79,39.84,39.72,39.74,21873.0,37.9436,37.9912,37.8768,37.8959,21873.0
2023-06-14 13:30:00,39.75,39.76,39.63,39.64,22736.0,37.9054,37.915,37.791,37.8005,22736.0
2023-06-14 14:00:00,39.63,39.63,38.96,39.07,59861.0,37.791,37.791,37.1521,37.257,59861.0
2023-06-14 14:30:00,39.04,39.34,39.04,39.26,41777.0,37.2284,37.5144,37.2284,37.4382,41777.0
2023-06-14 15:00:00,39.29,39.48,39.23,39.3,37001.0,37.4668,37.6479,37.4096,37.4763,37001.0
2023-06-14 15:30:00,39.28,39.3,39.01,39.14,147305.0,37.4572,37.4763,37.1998,37.3237,147305.0
2023-06-15 09:30:00,39.16,39.35,38.82,39.23,22754.0,37.3428,37.524,37.0186,37.4096,22754.0
2023-06-15 10:00:00,39.29,39.31,39.06,39.09,21851.0,37.4668,37.4858,37.2474,37.276,21851.0
2023-06-15 10:30:00,39.11,39.11,38.89,39.11,19418.0,37.2951,37.2951,37.0853,37.2951,19418.0
2023-06-15 11:00:00,39.1,39.38,39.03,39.38,21250.0,37.2856,37.5526,37.2188,37.5526,21250.0
2023-06-15 11:30:00,39.39,39.4,39.21,39.25,22539.0,37.5621,37.5717,37.3905,37.4286,22539.0
2023-06-15 12:00:00,39.23,39.3,39.17,39.26,17817.0,37.4096,37.4763,37.3523,37.4382,17817.0
2023-06-15 12:30:00,39.29,39.29,39.09,39.1,36748.0,37.4668,37.4668,37.276,37.2856,36748.0
2023-06-15 13:00:00,39.09,39.23,38.96,39.21,105697.0,37.276,37.4096,37.1521,37.3905,105697.0
2023-06-15 13:30:00,39.21,39.32,39.19,39.26,63093.0,37.3905,37.4954,37.3714,37.4382,63093.0
2023-06-15 14:00:00,39.26,39.27,39.13,39.21,23430.0,37.4382,37.4477,37.3142,37.3905,23430.0
2023-06-15 14:30:00,39.21,39.38,39.21,39.37,74129.0,37.3905,37.5526,37.3905,37.5431,74129.0
2023-06-15 15:00:00,39.36,39.42,39.28,39.35,40866.0,37.5335,37.5907,37.4572,37.524,40866.0
2023-06-15 15:30:00,39.35,39.4,39.21,39.37,166391.0,37.524,37.5717,37.3905,37.5431,166391.0
2023-06-16 09:30:00,39.68,39.86,39.4,39.76,388743.0,37.8387,38.0103,37.5717,37.915,388743.0
2023-06-16 10:00:00,39.81,39.93,39.37,39.61,131778.0,37.9626,38.0771,37.5431,37.7719,131778.0
2023-06-16 10:30:00,39.61,39.62,39.32,39.48,60330.0,37.7719,37.7815,37.4954,37.6479,60330.0
2023-06-16 11:00:00,39.46,39.6,39.4,39.59,50597.0,37.6289,37.7624,37.5717,37.7528,50597.0
2023-06-16 11:30:00,39.59,39.64,39.49,39.6,29762.0,37.7528,37.8005,37.6575,37.7624,29762.0
2023-06-16 12:00:00,39.61,39.89,39.57,39.85,68259.0,37.7719,38.0389,37.7338,38.0008,68259.0
2023-06-16 12:30:00,39.87,40.04,39.85,40.01,24566.0,38.0199,38.182,38.0008,38.1534,24566.0
2023-06-16 13:00:00,39.99,40.01,39.88,39.88,30696.0,38.1343,38.1534,38.0294,38.0294,30696.0
2023-06-16 13:30:00,39.89,39.91,39.78,39.91,33700.0,38.0389,38.058,37.934,38.058,33700.0
2023-06-16 14:00:00,39.9,40.02,39.85,39.98,136191.0,38.0485,38.1629,38.0008,38.1247,136191.0
2023-06-16 14:30:00,39.97,40.29,39.95,40.27,66161.0,38.1152,38.4204,38.0961,38.4013,66161.0
2023-06-16 15:00:00,40.29,40.34,40.07,40.34,66508.0,38.4204,38.468,38.2106,38.468,66508.0
2023-06-16 15:30:00,40.36,40.57,40.35,40.43,314890.0,38.4871,38.6874,38.4776,38.5539,314890.0
2023-06-20 09:30:00,40.02,40.02,39.65,39.91,90642.0,38.1629,38.1629,37.8101,38.058,90642.0
2023-06-20 10:00:00,39.89,40.09,39.67,39.73,63819.0,38.0389,38.2296,37.8291,37.8863,63819.0
2023-06-20 10:30:00,39.72,39.72,39.55,39.72,46212.0,37.8768,37.8768,37.7147,37.8768,46212.0
2023-06-20 11:00:00,39.72,39.78,39.51,39.56,38323.0,37.8768,37.934,37.6766,37.7242,38323.0
2023-06-20 11:30:00,39.54,39.8,39.51,39.79,37304.0,37.7052,37.9531,37.6766,37.9436,37304.0
2023-06-20 12:00:00,39.8,39.81,39.57,39.6,34525.0,37.9531,37.9626,37.7338,37.7624,34525.0
2023-06-20 12:30:00,39.59,39.87,39.57,39.85,24370.0,37.7528,38.0199,37.7338,38.0008,24370.0
2023-06-20 13:00:00,39.85,39.85,39.51,39.65,25893.0,38.0008,38.0008,37.6766,37.8101,25893.0
2023-06-20 13:30:00,39.65,39.76,39.65,39.7,33475.0,37.8101,37.915,37.8101,37.8577,33475.0
2023-06-20 14:00:00,39.7,39.77,39.64,39.7,37535.0,37.8577,37.9245,37.8005,37.8577,37535.0
2023-06-20 14:30:00,39.7,39.83,39.63,39.8,53795.0,37.8577,37.9817,37.791,37.9531,53795.0
2023-06-20 15:00:00,39.8,39.86,39.75,39.8,74994.0,37.9531,38.0103,37.9054,37.9531,74994.0
2023-06-20 15:30:00,39.81,39.94,39.67,39.75,216246.0,37.9626,38.0866,37.8291,37.9054,216246.0
2023-06-21 09:30:00,39.45,39.49,38.92,39.46,30168.0,37.6193,37.6575,37.1139,37.6289,30168.0
2023-06-21 10:00:00,39.49,39.63,39.4,39.46,27182.0,37.6575,37.791,37.5717,37.6289,27182.0
2023-06-21 10:30:00,39.49,39.5,39.27,39.41,24882.0,37.6575,37.667,37.4477,37.5812,24882.0
2023-06-21 11:00:00,39.42,39.44,39.31,39.37,22446.0,37.5907,37.6098,37.4858,37.5431,22446.0
2023-06-21 11:30:00,39.36,39.38,39.23,39.36,31334.0,37.5335,37.5526,37.4096,37.5335,31334.0
2023-06-21 12:00:00,39.38,39.41,39.21,39.28,14603.0,37.5526,37.5812,37.3905,37.4572,14603.0
2023-06-21 12:30:00,39.29,39.31,39.05,39.05,16234.0,37.4668,37.4858,37.2379,37.2379,16234.0
2023-06-21 13:00:00,39.04,39.09,38.99,39.06,15838.0,37.2284,37.276,37.1807,37.2474,15838.0
2023-06-21 13:30:00,39.05,39.21,39.05,39.19,29482.0,37.2379,37.3905,37.2379,37.3714,29482.0
2023-06-21 14:00:00,39.19,39.29,39.17,39.24,18442.0,37.3714,37.4668,37.3523,37.4191,18442.0
2023-06-21 14:30:00,39.25,39.27,39.07,39.07,18729.0,37.4286,37.4477,37.257,37.257,18729.0
2023-06-21 15:00:00,39.08,39.09,38.99,39.0,24973.0,37.2665,37.276,37.1807,37.1902,24973.0
2023-06-21 15:30:00,39.01,39.08,38.93,38.93,170422.0,37.1998,37.2665,37.1235,37.1235,170422.0
2023-06-22 09:30:00,38.88,38.88,38.09,38.14,35619.0,37.0758,37.0758,36.3225,36.3701,35619.0
2023-06-22 10:00:00,38.1,38.3,37.99,38.3,28171.0,36.332,36.5227,36.2271,36.5227,28171.0
2023-06-22 10:30:00,38.28,38.32,38.05,38.2,18772.0,36.5036,36.5418,36.2843,36.4273,18772.0
2023-06-22 11:00:00,38.21,38.25,38.07,38.19,31987.0,36.4369,36.475,36.3034,36.4178,31987.0
2023-06-22 11:30:00,38.2,38.46,38.2,38.46,33577.0,36.4273,36.6753,36.4273,36.6753,33577.0
2023-06-22 12:00:00,38.48,38.88,38.47,38.8,52192.0,36.6944,37.0758,36.6848,36.9995,52192.0
2023-06-22 12:30:00,38.8,38.84,38.64,38.67,37945.0,36.9995,37.0376,36.8469,36.8755,37945.0
2023-06-22 13:00:00,38.68,38.74,38.58,38.7,21533.0,36.8851,36.9423,36.7897,36.9041,21533.0
2023-06-22 13:30:00,38.71,38.72,38.61,38.65,23068.0,36.9137,36.9232,36.8183,36.8565,23068.0
2023-06-22 14:00:00,38.65,38.88,38.65,38.8,60843.0,36.8565,37.0758,36.8565,36.9995,60843.0
2023-06-22 14:30:00,38.81,38.9,38.69,38.78,32683.0,37.009,37.0949,36.8946,36.9804,32683.0
2023-06-22 15:00:00,38.79,38.88,38.76,38.86,89705.0,36.99,37.0758,36.9614,37.0567,89705.0
2023-06-22 15:30:00,38.85,39.0,38.84,38.93,255902.0,37.0472,37.1902,37.0376,37.1235,255902.0
2023-06-23 09:30:00,38.43,38.43,37.95,38.26,53775.0,36.6467,36.6467,36.1889,36.4846,53775.0
2023-06-23 10:00:00,38.28,38.54,38.28,38.4,24481.0,36.5036,36.7516,36.5036,36.6181,24481.0
2023-06-23 10:30:00,38.41,38.49,38.11,38.17,31731.0,36.6276,36.7039,36.3415,36.3987,31731.0
2023-06-23 11:00:00,38.18,38.18,38.04,38.11,25363.0,36.4083,36.4083,36.2748,36.3415,25363.0
2023-06-23 11:30:00,38.15,38.16,38.04,38.16,12651.0,36.3797,36.3892,36.2748,36.3892,12651.0
2023-06-23 12:00:00,38.16,38.17,38.03,38.03,19876.0,36.3892,36.3987,36.2652,36.2652,19876.0
2023-06-23 12:30:00,38.03,38.13,37.95,38.12,36697.0,36.2652,36.3606,36.1889,36.3511,36697.0
2023-06-23 13:00:00,38.1,38.17,38.03,38.14,16794.0,36.332,36.3987,36.2652,36.3701,16794.0
2023-06-23 13:30:00,38.14,38.17,38.08,38.13,18641.0,36.3701,36.3987,36.3129,36.3606,18641.0
2023-06-23 14:00:00,38.12,38.12,37.92,37.98,25056.0,36.3511,36.3511,36.1603,36.2176,25056.0
2023-06-23 14:30:00,37.98,38.14,37.96,38.09,40754.0,36.2176,36.3701,36.1985,36.3225,40754.0
2023-06-23 15:00:00,38.09,38.12,37.99,38.04,79766.0,36.3225,36.3511,36.2271,36.2748,79766.0
2023-06-23 15:30:00,38.03,38.28,37.98,38.06,216037.0,36.2652,36.5036,36.2176,36.2938,216037.0
2023-06-26 09:30:00,38.19,38.65,38.16,38.47,30041.0,36.4178,36.8565,36.3892,36.6848,30041.0
2023-06-26 10:00:00,38.46,38.65,38.45,38.5,17170.0,36.6753,36.8565,36.6657,36.7134,17170.0
2023-06-26 10:30:00,38.47,38.57,38.36,38.53,16595.0,36.6848,36.7802,36.5799,36.742,16595.0
2023-06-26 11:00:00,38.54,38.84,38.53,38.82,22611.0,36.7516,37.0376,36.742,37.0186,22611.0
2023-06-26 11:30:00,38.84,39.08,38.84,39.05,12836.0,37.0376,37.2665,37.0376,37.2379,12836.0
2023-06-26 12:00:00,39.06,39.06,38.82,38.93,28065.0,37.2474,37.2474,37.0186,37.1235,28065.0
2023-06-26 12:30:00,38.92,39.03,38.84,38.96,22000.0,37.1139,37.2188,37.0376,37.1521,22000.0
2023-06-26 13:00:00,38.96,39.1,38.89,39.1,36562.0,37.1521,37.2856,37.0853,37.2856,36562.0
2023-06-26 13:30:00,39.1,39.24,39.07,39.07,36659.0,37.2856,37.4191,37.257,37.257,36659.0
2023-06-26 14:00:00,39.07,39.12,38.96,39.02,21143.0,37.257,37.3047,37.1521,37.2093,21143.0
2023-06-26 14:30:00,39.01,39.06,38.97,39.0,19829.0,37.1998,37.2474,37.1616,37.1902,19829.0
2023-06-26 15:00:00,39.0,39.08,39.0,39.06,26868.0,37.1902,37.2665,37.1902,37.2474,26868.0
2023-06-26 15:30:00,39.05,39.1,38.79,38.84,196913.0,37.2379,37.2856,36.99,37.0376,196913.0
2023-06-27 09:30:00,38.91,38.97,38.55,38.75,18059.0,37.1044,37.1616,36.7611,36.9518,18059.0
2023-06-27 10:00:00,38.74,38.99,38.66,38.98,34219.0,36.9423,37.1807,36.866,37.1712,34219.0
2023-06-27 10:30:00,39.0,39.39,39.0,39.37,24156.0,37.1902,37.5621,37.1902,37.5431,24156.0
2023-06-27 11:00:00,39.38,39.4,39.16,39.16,15898.0,37.5526,37.5717,37.3428,37.3428,15898.0
2023-06-27 11:30:00,39.2,39.36,39.03,39.3,78484.0,37.3809,37.5335,37.2188,37.4763,78484.0
2023-06-27 12:00:00,39.27,39.44,39.25,39.27,26097.0,37.4477,37.6098,37.4286,37.4477,26097.0
2023-06-27 12:30:00,39.27,39.3,39.17,39.23,37708.0,37.4477,37.4763,37.3523,37.4096,37708.0
2023-06-27 13:00:00,39.23,39.36,39.17,39.34,16732.0,37.4096,37.5335,37.3523,37.5144,16732.0
2023-06-27 13:30:00,39.33,39.39,39.24,39.27,13807.0,37.5049,37.5621,37.4191,37.4477,13807.0
2023-06-27 14:00:00,39.26,39.36,39.23,39.29,16830.0,37.4382,37.5335,37.4096,37.4668,16830.0
2023-06-27 14:30:00,39.29,39.33,39.22,39.29,28971.0,37.4668,37.5049,37.4,37.4668,28971.0
2023-06-27 15:00:00,39.3,39.59,39.29,39.59,52017.0,37.4763,37.7528,37.4668,37.7528,52017.0
2023-06-27 15:30:00,39.58,39.62,39.3,39.3,189085.0,37.7433,37.7815,37.4763,37.4763,189085.0
2023-06-28 09:30:00,39.37,39.5,38.47,38.79,70934.0,37.5431,37.667,36.6848,36.99,70934.0
2023-06-28 10:00:00,38.79,38.98,38.71,38.73,43262.0,36.99,37.1712,36.9137,36.9328,43262.0
2023-06-28 10:30:00,38.73,38.94,38.51,38.54,64728.0,36.9328,37.133,36.723,36.7516,64728.0
2023-06-28 11:00:00,38.55,38.64,38.47,38.63,59438.0,36.7611,36.8469,36.6848,36.8374,59438.0
2023-06-28 11:30:00,38.61,38.72,38.47,38.5,39392.0,36.8183,36.9232,36.6848,36.7134,39392.0
2023-06-28 12:00:00,38.5,38.63,38.5,38.59,32389.0,36.7134,36.8374,36.7134,36.7992,32389.0
2023-06-28 12:30:00,38.6,38.68,38.39,38.49,45954.0,36.8088,36.8851,36.6085,36.7039,45954.0
2023-06-28 13:00:00,38.5,38.64,38.41,38.59,57321.0,36.7134,36.8469,36.6276,36.7992,57321.0
2023-06-28 13:30:00,38.6,38.75,38.55,38.75,49805.0,36.8088,36.9518,36.7611,36.9518,49805.0
2023-06-28 14:00:00,38.75,38.81,38.72,38.77,45310.0,36.9518,37.009,36.9232,36.9709,45310.0
2023-06-28 14:30:00,38.76,38.77,38.59,38.63,51760.0,36.9614,36.9709,36.7992,36.8374,51760.0
2023-06-28 15:00:00,38.64,38.78,38.64,38.75,36004.0,36.8469,36.9804,36.8469,36.9518,36004.0
2023-06-28 15:30:00,38.74,38.9,38.65,38.66,285458.0,36.9423,37.0949,36.8565,36.866,285458.0
2023-06-29 09:30:00,38.37,38.76,38.23,38.7,39258.0,36.5895,36.9614,36.456,36.9041,39258.0
2023-06-29 10:00:00,38.69,39.19,38.69,39.05,49019.0,36.8946,37.3714,36.8946,37.2379,49019.0
2023-06-29 10:30:00,39.06,39.11,38.89,38.94,38468.0,37.2474,37.2951,37.0853,37.133,38468.0
2023-06-29 11:00:00,38.94,38.96,38.79,38.92,30992.0,37.133,37.1521,36.99,37.1139,30992.0
2023-06-29 11:30:00,38.92,39.1,38.9,39.09,44964.0,37.1139,37.2856,37.0949,37.276,44964.0
2023-06-29 12:00:00,39.1,39.23,39.03,39.22,25900.0,37.2856,37.4096,37.2188,37.4,25900.0
2023-06-29 12:30:00,39.22,39.39,39.19,39.28,37033.0,37.4,37.5621,37.3714,37.4572,37033.0
2023-06-29 13:00:00,39.27,39.32,39.19,39.24,30032.0,37.4477,37.4954,37.3714,37.4191,30032.0
2023-06-29 13:30:00,39.24,39.34,39.24,39.27,40230.0,37.4191,37.5144,37.4191,37.4477,40230.0
2023-06-29 14:00:00,39.26,39.37,39.17,39.37,40096.0,37.4382,37.5431,37.3523,37.5431,40096.0
2023-06-29 14:30:00,39.36,39.38,39.28,39.33,57538.0,37.5335,37.5526,37.4572,37.5049,57538.0
2023-06-29 15:00:00,39.33,39.42,39.3,39.34,54275.0,37.5049,37.5907,37.4763,37.5144,54275.0
2023-06-29 15:30:00,39.33,39.39,39.27,39.35,257700.0,37.5049,37.5621,37.4477,37.524,257700.0
2023-06-30 09:30:00,39.5,39.69,39.27,39.55,55867.0,37.667,37.8482,37.4477,37.7147,55867.0
2023-06-30 10:00:00,39.54,39.66,39.45,39.57,22326.0,37.7052,37.8196,37.6193,37.7338,22326.0
2023-06-30 10:30:00,39.58,39.61,39.33,39.57,28693.0,37.7433,37.7719,37.5049,37.7338,28693.0
2023-06-30 11:00:00,39.57,39.7,39.57,39.68,24545.0,37.7338,37.8577,37.7338,37.8387,24545.0
2023-06-30 11:30:00,39.71,39.81,39.65,39.75,16477.0,37.8673,37.9626,37.8101,37.9054,16477.0
2023-06-30 12:00:00,39.75,39.85,39.75,39.84,14119.0,37.9054,38.0008,37.9054,37.9912,14119.0
2023-06-30 12:30:00,39.84,39.88,39.8,39.87,13279.0,37.9912,38.0294,37.9531,38.0199,13279.0
2023-06-30 13:00:00,39.87,40.06,39.86,40.04,29261.0,38.0199,38.201,38.0103,38.182,29261.0
2023-06-30 13:30:00,40.03,40.08,39.99,40.02,20615.0,38.1724,38.2201,38.1343,38.1629,20615.0
2023-06-30 14:00:00,40.03,40.28,40.03,40.27,33984.0,38.1724,38.4108,38.1724,38.4013,33984.0
2023-06-30 14:30:00,40.27,40.32,40.17,40.21,29820.0,38.4013,38.449,38.3059,38.3441,29820.0
2023-06-30 15:00:00,40.21,40.27,40.18,40.25,36589.0,38.3441,38.4013,38.3155,38.3822,36589.0
2023-06-30 15:30:00,40.26,40.26,39.99,39.99,184012.0,38.3918,38.3918,38.1343,38.1343,184012.0
2023-07-03 09:30:00,39.98,40.45,39.98,40.41,25598.0,38.1247,38.5729,38.1247,38.5348,25598.0
2023-07-03 10:00:00,40.36,40.56,40.25,40.54,39456.0,38.4871,38.6778,38.3822,38.6588,39456.0
2023-07-03 10:30:00,40.56,40.83,40.52,40.74,38935.0,38.6778,38.9353,38.6397,38.8495,38935.0
2023-07-03 11:00:00,40.74,40.79,40.57,40.65,27773.0,38.8495,38.8972,38.6874,38.7637,27773.0
2023-07-03 11:30:00,40.66,40.66,40.5,40.58,28675.0,38.7732,38.7732,38.6206,38.6969,28675.0
2023-07-03 12:00:00,40.58,40.67,40.52,40.54,57317.0,38.6969,38.7827,38.6397,38.6588,57317.0
2023-07-03 12:30:00,40.54,40.57,40.32,40.39,127979.0,38.6588,38.6874,38.449,38.5157,127979.0
2023-07-05 09:30:00,39.69,40.03,39.42,39.63,67418.0,37.8482,38.1724,37.5907,37.791,67418.0
2023-07-05 10:00:00,39.63,39.89,39.56,39.74,48683.0,37.791,38.0389,37.7242,37.8959,48683.0
2023-07-05 10:30:00,39.76,40.01,39.73,39.98,36675.0,37.915,38.1534,37.8863,38.1247,36675.0
2023-07-05 11:00:00,39.98,40.04,39.73,40.03,45326.0,38.1247,38.182,37.8863,38.1724,45326.0
2023-07-05 11:30:00,40.06,40.08,39.65,39.72,44758.0,38.201,38.2201,37.8101,37.8768,44758.0
2023-07-05 12:00:00,39.72,39.84,39.59,39.6,31251.0,37.8768,37.9912,37.7528,37.7624,31251.0
2023-07-05 12:30:00,39.6,39.6,39.36,39.47,95918.0,37.7624,37.7624,37.5335,37.6384,95918.0
2023-07-05 13:00:00,39.48,39.54,39.35,39.53,27783.0,37.6479,37.7052,37.524,37.6956,27783.0
2023-07-05 13:30:00,39.52,39.56,39.45,39.51,28943.0,37.6861,37.7242,37.6193,37.6766,28943.0
2023-07-05 14:00:00,39.51,39.52,39.33,39.39,31485.0,37.6766,37.6861,37.5049,37.5621,31485.0
2023-07-05 14:30:00,39.39,39.43,39.32,39.38,37148.0,37.5621,37.6003,37.4954,37.5526,37148.0
2023-07-05 15:00:00,39.38,39.43,39.32,39.39,61027.0,37.5526,37.6003,37.4954,37.5621,61027.0
2023-07-05 15:30:00,39.39,39.49,39.3,39.3,289678.0,37.5621,37.6575,37.4763,37.4763,289678.0
2023-07-06 09:30:00,39.03,39.3,38.74,39.3,55553.0,37.2188,37.4763,36.9423,37.4763,55553.0
2023-07-06 10:00:00,39.27,39.46,39.11,39.11,48042.0,37.4477,37.6289,37.2951,37.2951,48042.0
2023-07-06 10:30:00,39.09,39.49,39.06,39.47,38081.0,37.276,37.6575,37.2474,37.6384,38081.0
2023-07-06 11:00:00,39.51,39.77,39.48,39.74,41728.0,37.6766,37.9245,37.6479,37.8959,41728.0
2023-07-06 11:30:00,39.73,39.97,39.55,39.95,72172.0,37.8863,38.1152,37.7147,38.0961,72172.0
2023-07-06 12:00:00,39.95,39.97,39.79,39.88,45580.0,38.0961,38.1152,37.9436,38.0294,45580.0
2023-07-06 12:30:00,39.88,40.05,39.85,40.04,42663.0,38.0294,38.1915,38.0008,38.182,42663.0
2023-07-06 13:00:00,40.03,40.31,40.03,40.28,43491.0,38.1724,38.4394,38.1724,38.4108,43491.0
2023-07-06 13:30:00,40.27,40.28,40.03,40.11,37158.0,38.4013,38.4108,38.1724,38.2487,37158.0
2023-07-06 14:00:00,40.12,40.21,40.06,40.18,37216.0,38.2583,38.3441,38.201,38.3155,37216.0
2023-07-06 14:30:00,40.17,40.3,40.17,40.3,44677.0,38.3059,38.4299,38.3059,38.4299,44677.0
2023-07-06 15:00:00,40.3,40.48,40.3,40.35,57082.0,38.4299,38.6015,38.4299,38.4776,57082.0
2023-07-06 15:30:00,40.34,40.43,40.28,40.28,298997.0,38.468,38.5539,38.4108,38.4108,298997.0
2023-07-07 09:30:00,40.16,40.95,40.04,40.8,58028.0,38.2964,39.0497,38.182,38.9067,58028.0
2023-07-07 10:00:00,40.81,40.89,40.53,40.8,33183.0,38.9162,38.9925,38.6492,38.9067,33183.0
2023-07-07 10:30:00,40.77,40.99,40.76,40.94,43187.0,38.8781,39.0879,38.8686,39.0402,43187.0
2023-07-07 11:00:00,40.94,41.05,40.89,41.05,48749.0,39.0402,39.1451,38.9925,39.1451,48749.0
2023-07-07 11:30:00,41.05,41.23,40.83,40.88,79789.0,39.1451,39.3167,38.9353,38.983,79789.0
2023-07-07 12:00:00,40.88,40.89,40.75,40.86,107452.0,38.983,38.9925,38.859,38.9639,107452.0
2023-07-07 12:30:00,40.86,41.44,40.85,41.42,51111.0,38.9639,39.517,38.9544,39.4979,51111.0
2023-07-07 13:00:00,41.42,41.46,41.33,41.38,27261.0,39.4979,39.5361,39.4121,39.4598,27261.0
2023-07-07 13:30:00,41.38,41.38,41.26,41.29,39081.0,39.4598,39.4598,39.3453,39.374,39081.0
2023-07-07 14:00:00,41.3,41.38,41.22,41.33,54260.0,39.3835,39.4598,39.3072,39.4121,54260.0
2023-07-07 14:30:00,41.33,41.38,41.21,41.26,52702.0,39.4121,39.4598,39.2977,39.3453,52702.0
2023-07-07 15:00:00,41.26,41.34,41.22,41.33,83053.0,39.3453,39.4216,39.3072,39.4121,83053.0
2023-07-07 15:30:00,41.32,41.35,40.84,40.95,286020.0,39.4026,39.4312,38.9448,39.0497,286020.0
2023-07-10 09:30:00,41.59,42.24,41.15,42.09,156147.0,39.66,40.2799,39.2405,40.1368,156147.0
2023-07-10 10:00:00,42.11,42.19,41.72,41.72,67176.0,40.1559,40.2322,39.784,39.784,67176.0
2023-07-10 10:30:00,41.76,41.81,41.49,41.68,101403.0,39.8221,39.8698,39.5647,39.7459,101403.0
2023-07-10 11:00:00,41.73,41.9,41.55,41.9,143293.0,39.7935,39.9557,39.6219,39.9557,143293.0
2023-07-10 11:30:00,41.87,42.03,41.71,42.03,79355.0,39.927,40.0796,39.7745,40.0796,79355.0
2023-07-10 12:00:00,42.03,42.07,41.7,41.86,83042.0,40.0796,40.1178,39.7649,39.9175,83042.0
2023-07-10 12:30:00,41.85,41.93,41.74,41.76,38637.0,39.908,39.9843,39.8031,39.8221,38637.0
2023-07-10 13:00:00,41.77,41.77,41.62,41.68,26982.0,39.8317,39.8317,39.6886,39.7459,26982.0
2023-07-10 13:30:00,41.69,41.79,41.64,41.74,33840.0,39.7554,39.8508,39.7077,39.8031,33840.0
2023-07-10 14:00:00,41.74,41.8,41.67,41.8,37423.0,39.8031,39.8603,39.7363,39.8603,37423.0
2023-07-10 14:30:00,41.79,41.79,41.69,41.74,43330.0,39.8508,39.8508,39.7554,39.8031,43330.0
2023-07-10 15:00:00,41.74,41.79,41.54,41.56,75913.0,39.8031,39.8508,39.6124,39.6314,75913.0
2023-07-10 15:30:00,41.56,41.88,41.55,41.88,264885.0,39.6314,39.9366,39.6219,39.9366,264885.0
2023-07-11 09:30:00,41.89,42.55,41.71,42.5,132857.0,39.9461,40.5755,39.7745,40.5278,132857.0
2023-07-11 10:00:00,42.52,42.93,42.45,42.91,93535.0,40.5469,40.9379,40.4801,40.9188,93535.0
2023-07-11 10:30:00,42.91,43.55,42.71,43.55,235345.0,40.9188,41.5291,40.7281,41.5291,235345.0
2023-07-11 11:00:00,43.55,43.58,42.55,42.78,230360.0,41.5291,41.5577,40.5755,40.7948,230360.0
2023-07-11 11:30:00,42.78,42.97,42.61,42.71,49393.0,40.7948,40.976,40.6327,40.7281,49393.0
2023-07-11 12:00:00,42.72,42.93,42.67,42.83,27855.0,40.7376,40.9379,40.6899,40.8425,27855.0
2023-07-11 12:30:00,42.81,42.82,42.66,42.75,27295.0,40.8234,40.833,40.6804,40.7662,27295.0
2023-07-11 13:00:00,42.76,43.02,42.73,42.97,41530.0,40.7757,41.0237,40.7471,40.976,41530.0
2023-07-11 13:30:00,42.96,42.98,42.83,42.91,26206.0,40.9665,40.9855,40.8425,40.9188,26206.0
2023-07-11 14:00:00,42.9,42.93,42.79,42.91,23631.0,40.9092,40.9379,40.8044,40.9188,23631.0
2023-07-11 14:30:00,42.9,42.95,42.79,42.82,46763.0,40.9092,40.9569,40.8044,40.833,46763.0
2023-07-11 15:00:00,42.82,42.97,42.82,42.94,60844.0,40.833,40.976,40.833,40.9474,60844.0
2023-07-11 15:30:00,42.93,43.03,42.77,42.88,280517.0,40.9379,41.0332,40.7853,40.8902,280517.0
2023-07-12 09:30:00,44.11,44.28,43.73,43.86,92922.0,42.0631,42.2252,41.7007,41.8247,92922.0
2023-07-12 10:00:00,43.88,43.94,43.46,43.71,48889.0,41.8438,41.901,41.4433,41.6817,48889.0
2023-07-12 10:30:00,43.73,43.84,43.59,43.66,37028.0,41.7007,41.8056,41.5672,41.634,37028.0
2023-07-12 11:00:00,43.69,43.74,43.52,43.56,42353.0,41.6626,41.7103,41.5005,41.5386,42353.0
2023-07-12 11:30:00,43.56,43.6,43.25,43.31,38935.0,41.5386,41.5768,41.243,41.3002,38935.0
2023-07-12 12:00:00,43.3,43.47,43.2,43.36,61772.0,41.2907,41.4528,41.1953,41.3479,61772.0
2023-07-12 12:30:00,43.35,43.5,43.3,43.49,28656.0,41.3384,41.4814,41.2907,41.4719,28656.0
2023-07-12 13:00:00,43.49,43.73,43.49,43.67,49257.0,41.4719,41.7007,41.4719,41.6435,49257.0
2023-07-12 13:30:00,43.67,43.79,43.6,43.79,38381.0,41.6435,41.7579,41.5768,41.7579,38381.0
2023-07-12 14:00:00,43.79,43.84,43.72,43.78,40108.0,41.7579,41.8056,41.6912,41.7484,40108.0
2023-07-12 14:30:00,43.77,43.86,43.75,43.84,40616.0,41.7389,41.8247,41.7198,41.8056,40616.0
2023-07-12 15:00:00,43.84,43.86,43.57,43.62,70541.0,41.8056,41.8247,41.5482,41.5958,70541.0
2023-07-12 15:30:00,43.61,43.8,43.6,43.65,291562.0,41.5863,41.7675,41.5768,41.6244,291562.0
2023-07-13 09:30:00,43.67,44.09,43.55,44.09,49324.0,41.6435,42.044,41.5291,42.044,49324.0
2023-07-13 10:00:00,44.1,44.16,43.84,44.02,55616.0,42.0536,42.1108,41.8056,41.9773,55616.0
2023-07-13 10:30:00,44.03,44.15,43.71,43.97,58257.0,41.9868,42.1012,41.6817,41.9296,58257.0
2023-07-13 11:00:00,43.96,44.16,43.92,44.12,65940.0,41.9201,42.1108,41.8819,42.0726,65940.0
2023-07-13 11:30:00,44.13,44.18,44.03,44.13,47184.0,42.0822,42.1298,41.9868,42.0822,47184.0
2023-07-13 12:00:00,44.13,44.14,43.89,44.06,53492.0,42.0822,42.0917,41.8533,42.0154,53492.0
2023-07-13 12:30:00,44.06,44.14,44.01,44.09,34474.0,42.0154,42.0917,41.9677,42.044,34474.0
2023-07-13 13:00:00,44.09,44.12,44.01,44.08,30906.0,42.044,42.0726,41.9677,42.0345,30906.0
2023-07-13 13:30:00,44.08,44.27,44.06,44.25,35520.0,42.0345,42.2157,42.0154,42.1966,35520.0
2023-07-13 14:00:00,44.25,44.5,44.25,44.36,72697.0,42.1966,42.435,42.1966,42.3015,72697.0
2023-07-13 14:30:00,44.34,44.49,44.31,44.42,80560.0,42.2824,42.4255,42.2538,42.3587,80560.0
2023-07-13 15:00:00,44.43,44.52,44.4,44.5,106489.0,42.3682,42.4541,42.3396,42.435,106489.0
2023-07-13 15:30:00,44.5,44.65,44.49,44.64,375412.0,42.435,42.578,42.4255,42.5685,375412.0
2023-07-14 09:30:00,44.65,44.8,44.38,44.41,118638.0,42.578,42.7211,42.3206,42.3492,118638.0
2023-07-14 10:00:00,44.37,44.46,43.77,43.77,111068.0,42.311,42.3969,41.7389,41.7389,111068.0
2023-07-14 10:30:00,43.74,43.93,43.72,43.87,73100.0,41.7103,41.8914,41.6912,41.8342,73100.0
2023-07-14 11:00:00,43.88,44.08,43.84,44.02,93456.0,41.8438,42.0345,41.8056,41.9773,93456.0
2023-07-14 11:30:00,44.03,44.06,43.82,44.06,123845.0,41.9868,42.0154,41.7866,42.0154,123845.0
2023-07-14 12:00:00,44.07,44.3,44.03,44.29,60381.0,42.025,42.2443,41.9868,42.2347,60381.0
2023-07-14 12:30:00,44.29,44.42,44.25,44.42,36519.0,42.2347,42.3587,42.1966,42.3587,36519.0
2023-07-14 13:00:00,44.43,44.46,44.23,44.23,63426.0,42.3682,42.3969,42.1775,42.1775,63426.0
2023-07-14 13:30:00,44.24,44.4,44.24,44.35,42018.0,42.1871,42.3396,42.1871,42.292,42018.0
2023-07-14 14:00:00,44.36,44.56,44.36,44.52,38489.0,42.3015,42.4922,42.3015,42.4541,38489.0
2023-07-14 14:30:00,44.52,44.64,44.52,44.53,48450.0,42.4541,42.5685,42.4541,42.4636,48450.0
2023-07-14 15:00:00,44.53,44.59,44.41,44.44,70671.0,42.4636,42.5208,42.3492,42.3778,70671.0
2023-07-14 15:30:00,44.45,44.59,44.41,44.45,244745.0,42.3873,42.5208,42.3492,42.3873,244745.0
2023-07-17 09:30:00,44.04,44.44,43.76,44.35,73479.0,41.9963,42.3778,41.7293,42.292,73479.0
2023-07-17 10:00:00,44.39,44.39,43.87,43.95,50419.0,42.3301,42.3301,41.8342,41.9105,50419.0
2023-07-17 10:30:00,43.94,44.18,43.76,43.97,60193.0,41.901,42.1298,41.7293,41.9296,60193.0
2023-07-17 11:00:00,43.97,44.23,43.97,44.23,39688.0,41.9296,42.1775,41.9296,42.1775,39688.0
2023-07-17 11:30:00,44.22,44.45,44.22,44.39,72590.0,42.168,42.3873,42.168,42.3301,72590.0
2023-07-17 12:00:00,44.39,44.6,44.3,44.57,82358.0,42.3301,42.5304,42.2443,42.5018,82358.0
2023-07-17 12:30:00,44.57,44.57,44.24,44.33,41485.0,42.5018,42.5018,42.1871,42.2729,41485.0
2023-07-17 13:00:00,44.33,44.42,44.3,44.35,46093.0,42.2729,42.3587,42.2443,42.292,46093.0
2023-07-17 13:30:00,44.35,44.37,44.27,44.32,74592.0,42.292,42.311,42.2157,42.2634,74592.0
2023-07-17 14:00:00,44.33,44.38,44.29,44.32,70476.0,42.2729,42.3206,42.2347,42.2634,70476.0
2023-07-17 14:30:00,44.33,44.57,44.32,44.48,102825.0,42.2729,42.5018,42.2634,42.4159,102825.0
2023-07-17 15:00:00,44.48,44.58,44.42,44.55,102506.0,42.4159,42.5113,42.3587,42.4827,102506.0
2023-07-17 15:30:00,44.55,44.57,44.36,44.43,293209.0,42.4827,42.5018,42.3015,42.3682,293209.0
2023-07-18 09:30:00,44.31,44.95,44.16,44.94,67220.0,42.2538,42.8641,42.1108,42.8546,67220.0
2023-07-18 10:00:00,44.94,45.1,44.76,44.96,38946.0,42.8546,43.0072,42.6829,42.8737,38946.0
2023-07-18 10:30:00,45.0,45.03,44.77,44.98,28642.0,42.9118,42.9404,42.6925,42.8927,28642.0
2023-07-18 11:00:00,44.98,45.06,44.94,45.03,31396.0,42.8927,42.969,42.8546,42.9404,31396.0
2023-07-18 11:30:00,45.02,45.02,44.73,44.87,64832.0,42.9309,42.9309,42.6543,42.7878,64832.0
2023-07-18 12:00:00,44.87,44.91,44.54,44.57,42592.0,42.7878,42.826,42.4731,42.5018,42592.0
2023-07-18 12:30:00,44.56,44.63,44.46,44.61,36840.0,42.4922,42.559,42.3969,42.5399,36840.0
2023-07-18 13:00:00,44.61,44.78,44.59,44.63,31118.0,42.5399,42.702,42.5208,42.559,31118.0
2023-07-18 13:30:00,44.64,44.8,44.62,44.77,43297.0,42.5685,42.7211,42.5494,42.6925,43297.0
2023-07-18 14:00:00,44.78,44.88,44.69,44.88,39224.0,42.702,42.7974,42.6162,42.7974,39224.0
2023-07-18 14:30:00,44.88,44.89,44.7,44.71,39738.0,42.7974,42.8069,42.6257,42.6353,39738.0
2023-07-18 15:00:00,44.72,45.0,44.72,44.88,85920.0,42.6448,42.9118,42.6448,42.7974,85920.0
2023-07-18 15:30:00,44.88,44.89,44.74,44.79,280103.0,42.7974,42.8069,42.6639,42.7115,280103.0
2023-07-19 09:30:00,44.87,44.92,44.39,44.78,37680.0,42.7878,42.8355,42.3301,42.702,37680.0
2023-07-19 10:00:00,44.8,45.35,44.79,45.29,32332.0,42.7211,43.2456,42.7115,43.1883,32332.0
2023-07-19 10:30:00,45.3,45.55,45.16,45.41,88268.0,43.1979,43.4363,43.0644,43.3028,88268.0
2023-07-19 11:00:00,45.43,45.54,45.21,45.46,72687.0,43.3218,43.4267,43.1121,43.3505,72687.0
2023-07-19 11:30:00,45.48,45.68,45.48,45.62,68973.0,43.3695,43.5602,43.3695,43.503,68973.0
2023-07-19 12:00:00,45.63,45.8,45.57,45.67,118341.0,43.5126,43.6747,43.4553,43.5507,118341.0
2023-07-19 12:30:00,45.66,45.83,45.55,45.78,44026.0,43.5412,43.7033,43.4363,43.6556,44026.0
2023-07-19 13:00:00,45.78,45.88,45.75,45.8,24867.0,43.6556,43.751,43.627,43.6747,24867.0
2023-07-19 13:30:00,45.8,45.88,45.78,45.81,39608.0,43.6747,43.751,43.6556,43.6842,39608.0
2023-07-19 14:00:00,45.82,45.85,45.75,45.8,55755.0,43.6937,43.7224,43.627,43.6747,55755.0
2023-07-19 14:30:00,45.81,45.84,45.78,45.82,51916.0,43.6842,43.7128,43.6556,43.6937,51916.0
2023-07-19 15:00:00,45.82,45.88,45.79,45.86,91297.0,43.6937,43.751,43.6651,43.7319,91297.0
2023-07-19 15:30:00,45.86,46.06,45.85,45.95,347245.0,43.7319,43.9226,43.7224,43.8177,347245.0
2023-07-20 09:30:00,46.1,46.17,45.63,45.84,69912.0,43.9608,44.0275,43.5126,43.7128,69912.0
2023-07-20 10:00:00,45.86,45.9,45.69,45.77,35927.0,43.7319,43.77,43.5698,43.6461,35927.0
2023-07-20 10:30:00,45.8,45.86,45.56,45.68,54918.0,43.6747,43.7319,43.4458,43.5602,54918.0
2023-07-20 11:00:00,45.68,45.81,45.64,45.74,18729.0,43.5602,43.6842,43.5221,43.6175,18729.0
2023-07-20 11:30:00,45.72,46.0,45.65,45.98,48949.0,43.5984,43.8654,43.5316,43.8463,48949.0
2023-07-20 12:00:00,45.97,46.07,45.9,46.02,32557.0,43.8368,43.9321,43.77,43.8845,32557.0
2023-07-20 12:30:00,46.02,46.05,45.87,45.89,22989.0,43.8845,43.9131,43.7414,43.7605,22989.0
2023-07-20 13:00:00,45.87,46.05,45.87,46.01,38571.0,43.7414,43.9131,43.7414,43.8749,38571.0
2023-07-20 13:30:00,46.0,46.18,46.0,46.14,36289.0,43.8654,44.037,43.8654,43.9989,36289.0
2023-07-20 14:00:00,46.17,46.36,46.16,46.25,25590.0,44.0275,44.2087,44.018,44.1038,25590.0
2023-07-20 14:30:00,46.24,46.38,45.93,45.96,72614.0,44.0943,44.2278,43.7986,43.8272,72614.0
2023-07-20 15:00:00,46.0,46.07,45.81,45.94,83104.0,43.8654,43.9321,43.6842,43.8082,83104.0
2023-07-20 15:30:00,45.95,46.02,45.85,45.93,312166.0,43.8177,43.8845,43.7224,43.7986,312166.0
2023-07-21 09:30:00,46.0,46.13,45.15,45.49,36786.0,43.8654,43.9894,43.0548,43.3791,36786.0
2023-07-21 10:00:00,45.53,45.89,45.49,45.79,18875.0,43.4172,43.7605,43.3791,43.6651,18875.0
2023-07-21 10:30:00,45.77,46.05,45.74,46.0,16391.0,43.6461,43.9131,43.6175,43.8654,16391.0
2023-07-21 11:00:00,45.97,46.07,45.92,46.01,23602.0,43.8368,43.9321,43.7891,43.8749,23602.0
2023-07-21 11:30:00,46.01,46.23,45.95,46.15,103604.0,43.8749,44.0847,43.8177,44.0084,103604.0
2023-07-21 12:00:00,46.15,46.15,45.96,45.98,41395.0,44.0084,44.0084,43.8272,43.8463,41395.0
2023-07-21 12:30:00,46.0,46.02,45.9,45.91,38866.0,43.8654,43.8845,43.77,43.7796,38866.0
2023-07-21 13:00:00,45.91,45.99,45.91,45.95,17953.0,43.7796,43.8559,43.7796,43.8177,17953.0
2023-07-21 13:30:00,45.95,46.03,45.93,45.99,25520.0,43.8177,43.894,43.7986,43.8559,25520.0
2023-07-21 14:00:00,46.0,46.01,45.81,45.97,48636.0,43.8654,43.8749,43.6842,43.8368,48636.0
2023-07-21 14:30:00,45.96,46.01,45.96,46.01,31960.0,43.8272,43.8749,43.8272,43.8749,31960.0
2023-07-21 15:00:00,46.01,46.21,46.0,46.15,79404.0,43.8749,44.0656,43.8654,44.0084,79404.0
2023-07-21 15:30:00,46.16,46.16,45.9,45.93,167834.0,44.018,44.018,43.77,43.7986,167834.0
2023-07-24 09:30:00,46.08,46.75,45.75,46.53,102804.0,43.9417,44.5806,43.627,44.3708,102804.0
2023-07-24 10:00:00,46.59,46.62,46.09,46.33,170295.0,44.428,44.4566,43.9512,44.1801,170295.0
2023-07-24 10:30:00,46.33,46.34,46.2,46.31,37410.0,44.1801,44.1896,44.0561,44.161,37410.0
2023-07-24 11:00:00,46.32,46.33,46.15,46.22,185675.0,44.1705,44.1801,44.0084,44.0752,185675.0
2023-07-24 11:30:00,46.24,46.25,46.03,46.22,27612.0,44.0943,44.1038,43.894,44.0752,27612.0
2023-07-24 12:00:00,46.21,46.42,46.21,46.41,16288.0,44.0656,44.2659,44.0656,44.2564,16288.0
2023-07-24 12:30:00,46.43,46.49,46.31,46.48,26936.0,44.2754,44.3327,44.161,44.3231,26936.0
2023-07-24 13:00:00,46.48,46.52,46.42,46.52,37070.0,44.3231,44.3613,44.2659,44.3613,37070.0
2023-07-24 13:30:00,46.53,46.6,46.52,46.59,23971.0,44.3708,44.4375,44.3613,44.428,23971.0
2023-07-24 14:00:00,46.6,46.64,46.53,46.62,39998.0,44.4375,44.4757,44.3708,44.4566,39998.0
2023-07-24 14:30:00,46.62,46.62,46.42,46.48,124160.0,44.4566,44.4566,44.2659,44.3231,124160.0
2023-07-24 15:00:00,46.48,46.49,46.15,46.17,47688.0,44.3231,44.3327,44.0084,44.0275,47688.0
2023-07-24 15:30:00,46.16,46.19,46.02,46.04,258058.0,44.018,44.0466,43.8845,43.9035,258058.0
2023-07-25 09:30:00,46.32,46.45,46.04,46.18,89141.0,44.1705,44.2945,43.9035,44.037,89141.0
2023-07-25 10:00:00,46.18,46.63,46.14,46.63,42305.0,44.037,44.4662,43.9989,44.4662,42305.0
2023-07-25 10:30:00,46.61,46.7,46.53,46.67,35654.0,44.4471,44.5329,44.3708,44.5043,35654.0
2023-07-25 11:00:00,46.67,46.67,46.38,46.5,26379.0,44.5043,44.5043,44.2278,44.3422,26379.0
2023-07-25 11:30:00,46.48,46.5,46.32,46.36,35249.0,44.3231,44.3422,44.1705,44.2087,35249.0
2023-07-25 12:00:00,46.38,46.55,46.35,46.48,31079.0,44.2278,44.3899,44.1992,44.3231,31079.0
2023-07-25 12:30:00,46.48,46.69,46.48,46.68,46067.0,44.3231,44.5234,44.3231,44.5138,46067.0
2023-07-25 13:00:00,46.69,46.82,46.66,46.76,31112.0,44.5234,44.6473,44.4948,44.5901,31112.0
2023-07-25 13:30:00,46.77,46.82,46.64,46.66,28968.0,44.5997,44.6473,44.4757,44.4948,28968.0
2023-07-25 14:00:00,46.66,46.73,46.56,46.73,31481.0,44.4948,44.5615,44.3994,44.5615,31481.0
2023-07-25 14:30:00,46.73,46.78,46.47,46.6,45431.0,44.5615,44.6092,44.3136,44.4375,45431.0
2023-07-25 15:00:00,46.62,46.67,46.6,46.65,83936.0,44.4566,44.5043,44.4375,44.4852,83936.0
2023-07-25 15:30:00,46.65,46.81,46.58,46.74,176334.0,44.4852,44.6378,44.4185,44.5711,176334.0
2023-07-26 09:30:00,46.65,46.98,46.46,46.46,55779.0,44.4852,44.7999,44.304,44.304,55779.0
2023-07-26 10:00:00,46.5,46.57,46.29,46.37,33552.0,44.3422,44.4089,44.1419,44.2182,33552.0
2023-07-26 10:30:00,46.4,46.4,46.05,46.23,33050.0,44.2468,44.2468,43.9131,44.0847,33050.0
2023-07-26 11:00:00,46.2,46.35,46.09,46.15,34377.0,44.0561,44.1992,43.9512,44.0084,34377.0
2023-07-26 11:30:00,46.18,46.21,46.08,46.18,38207.0,44.037,44.0656,43.9417,44.037,38207.0
2023-07-26 12:00:00,46.19,46.36,46.08,46.24,42564.0,44.0466,44.2087,43.9417,44.0943,42564.0
2023-07-26 12:30:00,46.22,46.26,46.04,46.1,42484.0,44.0752,44.1133,43.9035,43.9608,42484.0
2023-07-26 13:00:00,46.07,46.34,46.02,46.18,58089.0,43.9321,44.1896,43.8845,44.037,58089.0
2023-07-26 13:30:00,46.17,46.32,46.07,46.29,52634.0,44.0275,44.1705,43.9321,44.1419,52634.0
2023-07-26 14:00:00,46.25,46.37,46.1,46.34,72329.0,44.1038,44.2182,43.9608,44.1896,72329.0
2023-07-26 14:30:00,46.35,46.42,46.19,46.38,112521.0,44.1992,44.2659,44.0466,44.2278,112521.0
2023-07-26 15:00:00,46.39,46.51,46.19,46.29,67581.0,44.2373,44.3517,44.0466,44.1419,67581.0
2023-07-26 15:30:00,46.28,46.32,46.13,46.2,395708.0,44.1324,44.1705,43.9894,44.0561,395708.0
2023-07-27 09:30:00,46.29,46.53,46.05,46.36,50760.0,44.1419,44.3708,43.9131,44.2087,50760.0
2023-07-27 10:00:00,46.38,46.71,46.3,46.64,50747.0,44.2278,44.5424,44.1515,44.4757,50747.0
2023-07-27 10:30:00,46.6,46.8,46.53,46.63,38312.0,44.4375,44.6283,44.3708,44.4662,38312.0
2023-07-27 11:00:00,46.66,46.83,46.58,46.77,44983.0,44.4948,44.6569,44.4185,44.5997,44983.0
2023-07-27 11:30:00,46.78,46.95,46.78,46.88,30888.0,44.6092,44.7713,44.6092,44.7046,30888.0
2023-07-27 12:00:00,46.88,46.89,46.7,46.8,32967.0,44.7046,44.7141,44.5329,44.6283,32967.0
2023-07-27 12:30:00,46.81,46.93,46.81,46.88,26825.0,44.6378,44.7522,44.6378,44.7046,26825.0
2023-07-27 13:00:00,46.9,46.9,46.63,46.64,32748.0,44.7236,44.7236,44.4662,44.4757,32748.0
2023-07-27 13:30:00,46.65,46.7,46.54,46.61,26492.0,44.4852,44.5329,44.3803,44.4471,26492.0
2023-07-27 14:00:00,46.61,46.62,46.45,46.5,34793.0,44.4471,44.4566,44.2945,44.3422,34793.0
2023-07-27 14:30:00,46.5,46.5,46.33,46.37,38664.0,44.3422,44.3422,44.1801,44.2182,38664.0
2023-07-27 15:00:00,46.38,46.51,46.36,46.43,41984.0,44.2278,44.3517,44.2087,44.2754,41984.0
2023-07-27 15:30:00,46.43,46.48,46.23,46.23,189525.0,44.2754,44.3231,44.0847,44.0847,189525.0
2023-07-28 09:30:00,47.02,47.12,46.55,46.65,39359.0,44.8381,44.9334,44.3899,44.4852,39359.0
2023-07-28 10:00:00,46.68,46.73,46.48,46.52,24270.0,44.5138,44.5615,44.3231,44.3613,24270.0
2023-07-28 10:30:00,46.54,46.54,46.42,46.49,13627.0,44.3803,44.3803,44.2659,44.3327,13627.0
2023-07-28 11:00:00,46.48,46.6,46.41,46.59,22074.0,44.3231,44.4375,44.2564,44.428,22074.0
2023-07-28 11:30:00,46.58,46.61,46.48,46.58,17091.0,44.4185,44.4471,44.3231,44.4185,17091.0
2023-07-28 12:00:00,46.58,46.58,46.33,46.37,22975.0,44.4185,44.4185,44.1801,44.2182,22975.0
2023-07-28 12:30:00,46.36,46.37,46.27,46.29,14999.0,44.2087,44.2182,44.1229,44.1419,14999.0
2023-07-28 13:00:00,46.28,46.29,46.0,46.01,28733.0,44.1324,44.1419,43.8654,43.8749,28733.0
2023-07-28 13:30:00,46.02,46.04,45.75,45.91,24122.0,43.8845,43.9035,43.627,43.7796,24122.0
2023-07-28 14:00:00,45.92,45.98,45.86,45.95,22379.0,43.7891,43.8463,43.7319,43.8177,22379.0
2023-07-28 14:30:00,45.96,46.02,45.9,45.95,25128.0,43.8272,43.8845,43.77,43.8177,25128.0
2023-07-28 15:00:00,45.95,46.09,45.92,45.92,40830.0,43.8177,43.9512,43.7891,43.7891,40830.0
2023-07-28 15:30:00,45.91,46.04,45.88,45.99,160125.0,43.7796,43.9035,43.751,43.8559,160125.0
2023-07-31 09:30:00,46.03,46.35,45.91,46.19,35499.0,43.894,44.1992,43.7796,44.0466,35499.0
2023-07-31 10:00:00,46.2,46.26,46.05,46.13,13472.0,44.0561,44.1133,43.9131,43.9894,13472.0
2023-07-31 10:30:00,46.13,46.16,45.9,45.92,28463.0,43.9894,44.018,43.77,43.7891,28463.0
2023-07-31 11:00:00,45.93,46.05,45.87,45.98,28242.0,43.7986,43.9131,43.7414,43.8463,28242.0
2023-07-31 11:30:00,45.98,46.0,45.87,45.97,26564.0,43.8463,43.8654,43.7414,43.8368,26564.0
2023-07-31 12:00:00,45.97,46.08,45.96,45.96,19800.0,43.8368,43.9417,43.8272,43.8272,19800.0
2023-07-31 12:30:00,45.95,45.95,45.73,45.81,18277.0,43.8177,43.8177,43.6079,43.6842,18277.0
2023-07-31 13:00:00,45.8,45.83,45.69,45.81,21814.0,43.6747,43.7033,43.5698,43.6842,21814.0
2023-07-31 13:30:00,45.83,45.83,45.7,45.75,21832.0,43.7033,43.7033,43.5793,43.627,21832.0
2023-07-31 14:00:00,45.76,45.78,45.7,45.76,25625.0,43.6365,43.6556,43.5793,43.6365,25625.0
2023-07-31 14:30:00,45.76,45.78,45.51,45.54,50624.0,43.6365,43.6556,43.3981,43.4267,50624.0
2023-07-31 15:00:00,45.55,45.58,45.5,45.55,62976.0,43.4363,43.4649,43.3886,43.4363,62976.0
2023-07-31 15:30:00,45.55,45.63,45.41,45.62,277209.0,43.4363,43.5126,43.3028,43.503,277209.0
2023-08-01 09:30:00,45.32,45.47,44.87,45.2,36514.0,43.2169,43.36,42.7878,43.1025,36514.0
2023-08-01 10:00:00,45.17,45.24,44.82,44.93,76475.0,43.0739,43.1407,42.7401,42.845,76475.0
2023-08-01 10:30:00,44.92,44.92,44.69,44.83,43035.0,42.8355,42.8355,42.6162,42.7497,43035.0
2023-08-01 11:00:00,44.83,44.84,44.45,44.49,111214.0,42.7497,42.7592,42.3873,42.4255,111214.0
2023-08-01 11:30:00,44.46,44.79,44.46,44.73,43776.0,42.3969,42.7115,42.3969,42.6543,43776.0
2023-08-01 12:00:00,44.73,44.75,44.63,44.66,30436.0,42.6543,42.6734,42.559,42.5876,30436.0
2023-08-01 12:30:00,44.66,44.77,44.65,44.73,30932.0,42.5876,42.6925,42.578,42.6543,30932.0
2023-08-01 13:00:00,44.74,44.83,44.63,44.8,41464.0,42.6639,42.7497,42.559,42.7211,41464.0
2023-08-01 13:30:00,44.8,44.82,44.69,44.74,54796.0,42.7211,42.7401,42.6162,42.6639,54796.0
2023-08-01 14:00:00,44.73,44.78,44.69,44.72,50126.0,42.6543,42.702,42.6162,42.6448,50126.0
2023-08-01 14:30:00,44.73,44.75,44.67,44.74,70068.0,42.6543,42.6734,42.5971,42.6639,70068.0
2023-08-01 15:00:00,44.73,44.83,44.71,44.8,99851.0,42.6543,42.7497,42.6353,42.7211,99851.0
2023-08-01 15:30:00,44.81,44.97,44.79,44.87,267481.0,42.7306,42.8832,42.7115,42.7878,267481.0
2023-08-02 09:30:00,44.5,44.5,44.08,44.21,39779.0,42.435,42.435,42.0345,42.1585,39779.0
2023-08-02 10:00:00,44.21,44.44,44.17,44.31,36954.0,42.1585,42.3778,42.1203,42.2538,36954.0
2023-08-02 10:30:00,44.3,44.42,44.19,44.28,33873.0,42.2443,42.3587,42.1394,42.2252,33873.0
2023-08-02 11:00:00,44.27,44.84,44.25,44.84,52278.0,42.2157,42.7592,42.1966,42.7592,52278.0
2023-08-02 11:30:00,44.85,44.85,44.65,44.76,50651.0,42.7688,42.7688,42.578,42.6829,50651.0
2023-08-02 12:00:00,44.74,44.95,44.72,44.91,41827.0,42.6639,42.8641,42.6448,42.826,41827.0
2023-08-02 12:30:00,44.91,45.13,44.91,45.01,26792.0,42.826,43.0358,42.826,42.9213,26792.0
2023-08-02 13:00:00,45.03,45.11,45.02,45.08,22268.0,42.9404,43.0167,42.9309,42.9881,22268.0
2023-08-02 13:30:00,45.09,45.13,44.87,44.95,30915.0,42.9976,43.0358,42.7878,42.8641,30915.0
2023-08-02 14:00:00,44.94,45.01,44.84,44.86,28261.0,42.8546,42.9213,42.7592,42.7783,28261.0
2023-08-02 14:30:00,44.86,45.02,44.86,44.96,36585.0,42.7783,42.9309,42.7783,42.8737,36585.0
2023-08-02 15:00:00,44.97,45.06,44.96,44.99,54629.0,42.8832,42.969,42.8737,42.9023,54629.0
2023-08-02 15:30:00,45.0,45.18,44.95,44.96,242553.0,42.9118,43.0834,42.8641,42.8737,242553.0
2023-08-03 09:30:00,44.85,44.95,44.28,44.57,47078.0,42.7688,42.8641,42.2252,42.5018,47078.0
2023-08-03 10:00:00,44.59,44.68,44.28,44.36,46102.0,42.5208,42.6066,42.2252,42.3015,46102.0
2023-08-03 10:30:00,44.34,44.37,44.16,44.23,32361.0,42.2824,42.311,42.1108,42.1775,32361.0
2023-08-03 11:00:00,44.23,44.44,44.15,44.41,41374.0,42.1775,42.3778,42.1012,42.3492,41374.0
2023-08-03 11:30:00,44.41,44.78,44.32,44.73,23344.0,42.3492,42.702,42.2634,42.6543,23344.0
2023-08-03 12:00:00,44.72,44.74,44.61,44.73,17879.0,42.6448,42.6639,42.5399,42.6543,17879.0
2023-08-03 12:30:00,44.72,45.11,44.61,45.05,49644.0,42.6448,43.0167,42.5399,42.9595,49644.0
2023-08-03 13:00:00,45.05,45.17,45.03,45.12,23617.0,42.9595,43.0739,42.9404,43.0262,23617.0
2023-08-03 13:30:00,45.12,45.13,44.95,44.99,38727.0,43.0262,43.0358,42.8641,42.9023,38727.0
2023-08-03 14:00:00,44.98,45.06,44.91,45.03,30947.0,42.8927,42.969,42.826,42.9404,30947.0
2023-08-03 14:30:00,45.05,45.06,44.69,44.74,41456.0,42.9595,42.969,42.6162,42.6639,41456.0
2023-08-03 15:00:00,44.75,44.77,44.59,44.62,65379.0,42.6734,42.6925,42.5208,42.5494,65379.0
2023-08-03 15:30:00,44.61,44.61,44.33,44.34,300879.0,42.5399,42.5399,42.2729,42.2824,300879.0
2023-08-04 09:30:00,44.59,45.09,44.33,44.96,33177.0,42.5208,42.9976,42.2729,42.8737,33177.0
2023-08-04 10:00:00,44.96,45.13,44.84,45.13,26592.0,42.8737,43.0358,42.7592,43.0358,26592.0
2023-08-04 10:30:00,45.13,45.23,45.06,45.15,43632.0,43.0358,43.1311,42.969,43.0548,43632.0
2023-08-04 11:00:00,45.17,45.35,45.05,45.35,114058.0,43.0739,43.2456,42.9595,43.2456,114058.0
2023-08-04 11:30:00,45.37,45.42,45.24,45.26,28197.0,43.2646,43.3123,43.1407,43.1597,28197.0
2023-08-04 12:00:00,45.3,45.56,45.29,45.52,25038.0,43.1979,43.4458,43.1883,43.4077,25038.0
2023-08-04 12:30:00,45.53,45.6,45.46,45.49,24202.0,43.4172,43.484,43.3505,43.3791,24202.0
2023-08-04 13:00:00,45.5,45.51,45.41,45.47,21603.0,43.3886,43.3981,43.3028,43.36,21603.0
2023-08-04 13:30:00,45.48,45.52,45.14,45.18,39544.0,43.3695,43.4077,43.0453,43.0834,39544.0
2023-08-04 14:00:00,45.19,45.2,44.91,44.93,69961.0,43.093,43.1025,42.826,42.845,69961.0
2023-08-04 14:30:00,44.93,44.94,44.67,44.7,58020.0,42.845,42.8546,42.5971,42.6257,58020.0
2023-08-04 15:00:00,44.69,44.74,44.63,44.68,59612.0,42.6162,42.6639,42.559,42.6066,59612.0
2023-08-04 15:30:00,44.69,44.7,44.42,44.45,325871.0,42.6162,42.6257,42.3587,42.3873,325871.0
2023-08-07 09:30:00,44.59,44.83,44.27,44.34,59015.0,42.5208,42.7497,42.2157,42.2824,59015.0
2023-08-07 10:00:00,44.36,44.5,44.26,44.45,51370.0,42.3015,42.435,42.2061,42.3873,51370.0
2023-08-07 10:30:00,44.45,44.58,44.37,44.57,46017.0,42.3873,42.5113,42.311,42.5018,46017.0
2023-08-07 11:00:00,44.58,44.74,44.54,44.66,31983.0,42.5113,42.6639,42.4731,42.5876,31983.0
2023-08-07 11:30:00,44.65,44.67,44.5,44.53,23512.0,42.578,42.5971,42.435,42.4636,23512.0
2023-08-07 12:00:00,44.53,44.53,44.38,44.45,33420.0,42.4636,42.4636,42.3206,42.3873,33420.0
2023-08-07 12:30:00,44.46,44.47,44.25,44.29,27251.0,42.3969,42.4064,42.1966,42.2347,27251.0
2023-08-07 13:00:00,44.29,44.3,44.13,44.14,39528.0,42.2347,42.2443,42.0822,42.0917,39528.0
2023-08-07 13:30:00,44.15,44.22,43.99,44.22,134415.0,42.1012,42.168,41.9487,42.168,134415.0
2023-08-07 14:00:00,44.22,44.26,44.09,44.1,44337.0,42.168,42.2061,42.044,42.0536,44337.0
2023-08-07 14:30:00,44.11,44.21,44.06,44.07,69532.0,42.0631,42.1585,42.0154,42.025,69532.0
2023-08-07 15:00:00,44.08,44.12,43.98,44.01,79857.0,42.0345,42.0726,41.9391,41.9677,79857.0
2023-08-07 15:30:00,44.01,44.11,43.97,44.09,358058.0,41.9677,42.0631,41.9296,42.044,358058.0
2023-08-08 09:30:00,41.5,42.25,39.97,41.48,269373.0,39.5742,40.2894,38.1152,39.5551,269373.0
2023-08-08 10:00:00,41.45,41.98,40.98,41.03,150173.0,39.5265,40.0319,39.0783,39.126,150173.0
2023-08-08 10:30:00,41.02,41.26,40.4,40.85,226899.0,39.1165,39.3453,38.5253,38.9544,226899.0
2023-08-08 11:00:00,40.9,40.99,40.32,40.56,76844.0,39.0021,39.0879,38.449,38.6778,76844.0
2023-08-08 11:30:00,40.54,41.01,40.51,40.67,98392.0,38.6588,39.107,38.6302,38.7827,98392.0
2023-08-08 12:00:00,40.67,40.79,40.39,40.7,82204.0,38.7827,38.8972,38.5157,38.8113,82204.0
2023-08-08 12:30:00,40.67,40.9,40.52,40.72,70679.0,38.7827,39.0021,38.6397,38.8304,70679.0
2023-08-08 13:00:00,40.71,41.11,40.7,40.96,65971.0,38.8209,39.2023,38.8113,39.0593,65971.0
2023-08-08 13:30:00,40.96,40.97,39.89,40.02,1810808.0,39.0593,39.0688,38.0389,38.1629,1810808.0
2023-08-08 14:00:00,40.02,40.3,39.77,40.05,228105.0,38.1629,38.4299,37.9245,38.1915,228105.0
2023-08-08 14:30:00,40.05,40.36,39.96,40.14,142373.0,38.1915,38.4871,38.1057,38.2773,142373.0
2023-08-08 15:00:00,40.14,40.32,40.0,40.21,207268.0,38.2773,38.449,38.1438,38.3441,207268.0
2023-08-08 15:30:00,40.21,40.23,39.87,39.89,727693.0,38.3441,38.3631,38.0199,38.0389,727693.0
2023-08-09 09:30:00,39.73,40.1,39.36,39.96,248221.0,37.8863,38.2392,37.5335,38.1057,248221.0
2023-08-09 10:00:00,39.94,40.01,39.31,39.57,137833.0,38.0866,38.1534,37.4858,37.7338,137833.0
2023-08-09 10:30:00,39.57,39.82,39.45,39.69,340503.0,37.7338,37.9722,37.6193,37.8482,340503.0
2023-08-09 11:00:00,39.68,39.68,38.96,38.96,234402.0,37.8387,37.8387,37.1521,37.1521,234402.0
2023-08-09 11:30:00,38.97,39.11,38.57,38.6,82931.0,37.1616,37.2951,36.7802,36.8088,82931.0
2023-08-09 12:00:00,38.59,38.98,38.0,38.97,277959.0,36.7992,37.1712,36.2366,37.1616,277959.0
2023-08-09 12:30:00,38.97,39.31,38.96,39.31,90409.0,37.1616,37.4858,37.1521,37.4858,90409.0
2023-08-09 13:00:00,39.3,39.39,39.01,39.35,95342.0,37.4763,37.5621,37.1998,37.524,95342.0
2023-08-09 13:30:00,39.35,39.66,39.35,39.65,109491.0,37.524,37.8196,37.524,37.8101,109491.0
2023-08-09 14:00:00,39.64,39.81,39.61,39.79,75553.0,37.8005,37.9626,37.7719,37.9436,75553.0
2023-08-09 14:30:00,39.8,39.96,39.69,39.88,99065.0,37.9531,38.1057,37.8482,38.0294,99065.0
2023-08-09 15:00:00,39.88,39.88,39.44,39.64,140572.0,38.0294,38.0294,37.6098,37.8005,140572.0
2023-08-09 15:30:00,39.65,39.71,39.42,39.54,362217.0,37.8101,37.8673,37.5907,37.7052,362217.0
2023-08-10 09:30:00,39.46,39.6,39.11,39.34,55228.0,37.6289,37.7624,37.2951,37.5144,55228.0
2023-08-10 10:00:00,39.34,39.78,39.3,39.56,65484.0,37.5144,37.934,37.4763,37.7242,65484.0
2023-08-10 10:30:00,39.56,39.58,39.16,39.44,84231.0,37.7242,37.7433,37.3428,37.6098,84231.0
2023-08-10 11:00:00,39.45,39.78,39.41,39.71,102854.0,37.6193,37.934,37.5812,37.8673,102854.0
2023-08-10 11:30:00,39.72,39.77,39.51,39.67,51628.0,37.8768,37.9245,37.6766,37.8291,51628.0
2023-08-10 12:00:00,39.67,39.73,39.44,39.48,52974.0,37.8291,37.8863,37.6098,37.6479,52974.0
2023-08-10 12:30:00,39.5,39.6,39.36,39.39,33262.0,37.667,37.7624,37.5335,37.5621,33262.0
2023-08-10 13:00:00,39.41,39.42,39.15,39.16,48973.0,37.5812,37.5907,37.3333,37.3428,48973.0
2023-08-10 13:30:00,39.16,39.31,39.05,39.3,59912.0,37.3428,37.4858,37.2379,37.4763,59912.0
2023-08-10 14:00:00,39.31,39.57,39.29,39.43,63115.0,37.4858,37.7338,37.4668,37.6003,63115.0
2023-08-10 14:30:00,39.43,39.47,39.18,39.2,156549.0,37.6003,37.6384,37.3619,37.3809,156549.0
2023-08-10 15:00:00,39.2,39.33,39.07,39.15,103754.0,37.3809,37.5049,37.257,37.3333,103754.0
2023-08-10 15:30:00,39.15,39.16,38.88,38.98,379682.0,37.3333,37.3428,37.0758,37.1712,379682.0
2023-08-11 09:30:00,38.15,38.66,38.09,38.3,86860.0,36.3797,36.866,36.3225,36.5227,86860.0
2023-08-11 10:00:00,38.35,38.56,38.3,38.47,66518.0,36.5704,36.7706,36.5227,36.6848,66518.0
2023-08-11 10:30:00,38.47,38.6,38.37,38.37,72563.0,36.6848,36.8088,36.5895,36.5895,72563.0
2023-08-11 11:00:00,38.37,38.46,38.21,38.21,48975.0,36.5895,36.6753,36.4369,36.4369,48975.0
2023-08-11 11:30:00,38.21,38.22,38.04,38.12,58699.0,36.4369,36.4464,36.2748,36.3511,58699.0
2023-08-11 12:00:00,38.12,38.16,38.02,38.09,48223.0,36.3511,36.3892,36.2557,36.3225,48223.0
2023-08-11 12:30:00,38.11,38.27,38.03,38.22,50830.0,36.3415,36.4941,36.2652,36.4464,50830.0
2023-08-11 13:00:00,38.25,38.53,38.24,38.53,85649.0,36.475,36.742,36.4655,36.742,85649.0
2023-08-11 13:30:00,38.52,38.52,38.35,38.37,58916.0,36.7325,36.7325,36.5704,36.5895,58916.0
2023-08-11 14:00:00,38.37,38.45,38.27,38.41,92385.0,36.5895,36.6657,36.4941,36.6276,92385.0
2023-08-11 14:30:00,38.41,38.51,38.4,38.47,64000.0,36.6276,36.723,36.6181,36.6848,64000.0
2023-08-11 15:00:00,38.46,38.54,38.27,38.3,136377.0,36.6753,36.7516,36.4941,36.5227,136377.0
2023-08-11 15:30:00,38.3,38.31,38.1,38.2,326096.0,36.5227,36.5322,36.332,36.4273,326096.0
2023-08-14 09:30:00,37.97,38.03,37.55,37.62,69306.0,36.208,36.2652,35.8075,35.8743,69306.0
2023-08-14 10:00:00,37.61,37.69,37.44,37.46,38163.0,35.8647,35.941,35.7026,35.7217,38163.0
2023-08-14 10:30:00,37.49,37.71,37.46,37.5,81195.0,35.7503,35.9601,35.7217,35.7598,81195.0
2023-08-14 11:00:00,37.51,37.76,37.4,37.66,69726.0,35.7694,36.0078,35.6645,35.9124,69726.0
2023-08-14 11:30:00,37.67,37.69,37.59,37.6,28930.0,35.9219,35.941,35.8457,35.8552,28930.0
2023-08-14 12:00:00,37.61,37.68,37.51,37.54,29897.0,35.8647,35.9315,35.7694,35.798,29897.0
2023-08-14 12:30:00,37.53,37.6,37.48,37.49,36181.0,35.7884,35.8552,35.7408,35.7503,36181.0
2023-08-14 13:00:00,37.5,37.5,37.06,37.15,82708.0,35.7598,35.7598,35.3402,35.4261,82708.0
2023-08-14 13:30:00,37.15,37.26,37.06,37.2,70905.0,35.4261,35.531,35.3402,35.4738,70905.0
2023-08-14 14:00:00,37.2,37.43,37.16,37.39,40727.0,35.4738,35.6931,35.4356,35.6549,40727.0
2023-08-14 14:30:00,37.38,37.5,37.37,37.48,32466.0,35.6454,35.7598,35.6359,35.7408,32466.0
2023-08-14 15:00:00,37.47,37.75,37.47,37.75,56007.0,35.7312,35.9982,35.7312,35.9982,56007.0
2023-08-14 15:30:00,37.75,37.75,37.47,37.48,279556.0,35.9982,35.9982,35.7312,35.7408,279556.0
2023-08-15 09:30:00,37.23,37.23,36.68,36.85,58082.0,35.5024,35.5024,34.9779,35.14,58082.0
2023-08-15 10:00:00,36.84,37.27,36.78,37.25,45367.0,35.1305,35.5405,35.0732,35.5214,45367.0
2023-08-15 10:30:00,37.25,37.28,37.0,37.16,23541.0,35.5214,35.55,35.283,35.4356,23541.0
2023-08-15 11:00:00,37.14,37.21,36.96,36.98,35711.0,35.4165,35.4833,35.2449,35.264,35711.0
2023-08-15 11:30:00,36.98,37.02,36.86,36.89,28129.0,35.264,35.3021,35.1495,35.1781,28129.0
2023-08-15 12:00:00,36.9,36.91,36.75,36.85,39743.0,35.1877,35.1972,35.0446,35.14,39743.0
2023-08-15 12:30:00,36.85,36.86,36.7,36.72,40344.0,35.14,35.1495,34.997,35.016,40344.0
2023-08-15 13:00:00,36.72,36.85,36.66,36.82,36612.0,35.016,35.14,34.9588,35.1114,36612.0
2023-08-15 13:30:00,36.82,36.83,36.7,36.77,43377.0,35.1114,35.1209,34.997,35.0637,43377.0
2023-08-15 14:00:00,36.77,36.86,36.73,36.8,81915.0,35.0637,35.1495,35.0256,35.0923,81915.0
2023-08-15 14:30:00,36.8,36.84,36.72,36.73,98709.0,35.0923,35.1305,35.016,35.0256,98709.0
2023-08-15 15:00:00,36.73,36.77,36.63,36.64,84395.0,35.0256,35.0637,34.9302,34.9397,84395.0
2023-08-15 15:30:00,36.63,36.72,36.53,36.55,385625.0,34.9302,35.016,34.8348,34.8539,385625.0
2023-08-16 09:30:00,36.5,36.61,36.08,36.11,110405.0,34.8062,34.9111,34.4057,34.4343,110405.0
2023-08-16 10:00:00,36.12,36.22,36.04,36.09,82503.0,34.4439,34.5392,34.3676,34.4153,82503.0
2023-08-16 10:30:00,36.1,36.26,36.05,36.21,173569.0,34.4248,34.5774,34.3771,34.5297,173569.0
2023-08-16 11:00:00,36.22,36.41,36.12,36.16,222134.0,34.5392,34.7204,34.4439,34.482,222134.0
2023-08-16 11:30:00,36.16,36.26,36.1,36.13,142651.0,34.482,34.5774,34.4248,34.4534,142651.0
2023-08-16 12:00:00,36.12,36.18,36.06,36.09,135861.0,34.4439,34.5011,34.3867,34.4153,135861.0
2023-08-16 12:30:00,36.1,36.11,35.98,36.02,66415.0,34.4248,34.4343,34.3104,34.3485,66415.0
2023-08-16 13:00:00,36.02,36.09,35.92,35.95,101888.0,34.3485,34.4153,34.2531,34.2818,101888.0
2023-08-16 13:30:00,35.94,36.04,35.9,35.97,84517.0,34.2722,34.3676,34.2341,34.3008,84517.0
2023-08-16 14:00:00,35.96,36.0,35.71,35.76,123943.0,34.2913,34.3294,34.0529,34.1006,123943.0
2023-08-16 14:30:00,35.77,35.82,35.37,35.47,193163.0,34.1101,34.1578,33.7287,33.824,193163.0
2023-08-16 15:00:00,35.47,35.49,35.24,35.31,385137.0,33.824,33.8431,33.6047,33.6715,385137.0
2023-08-16 15:30:00,35.3,35.33,35.1,35.21,969946.0,33.6619,33.6905,33.4712,33.5761,969946.0
2023-08-17 09:30:00,35.34,35.57,35.26,35.41,102092.0,33.7001,33.9194,33.6238,33.7668,102092.0
2023-08-17 10:00:00,35.43,35.75,35.42,35.7,70839.0,33.7859,34.091,33.7764,34.0434,70839.0
2023-08-17 10:30:00,35.69,35.79,35.63,35.78,75625.0,34.0338,34.1292,33.9766,34.1196,75625.0
2023-08-17 11:00:00,35.77,35.78,35.53,35.6,52330.0,34.1101,34.1196,33.8812,33.948,52330.0
2023-08-17 11:30:00,35.61,35.69,35.43,35.54,39590.0,33.9575,34.0338,33.7859,33.8908,39590.0
2023-08-17 12:00:00,35.55,35.63,35.48,35.55,63318.0,33.9003,33.9766,33.8336,33.9003,63318.0
2023-08-17 12:30:00,35.55,35.56,35.36,35.41,70886.0,33.9003,33.9099,33.7191,33.7668,70886.0
2023-08-17 13:00:00,35.41,35.49,35.35,35.41,137283.0,33.7668,33.8431,33.7096,33.7668,137283.0
2023-08-17 13:30:00,35.42,35.53,35.33,35.41,118933.0,33.7764,33.8812,33.6905,33.7668,118933.0
2023-08-17 14:00:00,35.41,35.44,35.26,35.28,108709.0,33.7668,33.7954,33.6238,33.6428,108709.0
2023-08-17 14:30:00,35.29,35.4,35.25,35.31,145318.0,33.6524,33.7573,33.6142,33.6715,145318.0
2023-08-17 15:00:00,35.3,35.41,35.29,35.37,184475.0,33.6619,33.7668,33.6524,33.7287,184475.0
2023-08-17 15:30:00,35.36,35.49,35.32,35.37,356784.0,33.7191,33.8431,33.681,33.7287,356784.0
2023-08-18 09:30:00,35.0,35.19,34.92,35.01,119933.0,33.3758,33.557,33.2996,33.3854,119933.0
2023-08-18 10:00:00,35.01,35.03,34.87,35.01,112970.0,33.3854,33.4044,33.2519,33.3854,112970.0
2023-08-18 10:30:00,35.02,35.04,34.89,34.9,109512.0,33.3949,33.414,33.2709,33.2805,109512.0
2023-08-18 11:00:00,34.91,35.0,34.84,34.9,133289.0,33.29,33.3758,33.2233,33.2805,133289.0
2023-08-18 11:30:00,34.9,34.9,34.7,34.84,59721.0,33.2805,33.2805,33.0898,33.2233,59721.0
2023-08-18 12:00:00,34.84,34.84,34.7,34.76,42385.0,33.2233,33.2233,33.0898,33.147,42385.0
2023-08-18 12:30:00,34.75,34.9,34.73,34.88,51864.0,33.1374,33.2805,33.1184,33.2614,51864.0
2023-08-18 13:00:00,34.88,34.91,34.75,34.84,128416.0,33.2614,33.29,33.1374,33.2233,128416.0
2023-08-18 13:30:00,34.87,35.0,34.82,34.83,49806.0,33.2519,33.3758,33.2042,33.2137,49806.0
2023-08-18 14:00:00,34.83,34.84,34.63,34.65,117973.0,33.2137,33.2233,33.023,33.0421,117973.0
2023-08-18 14:30:00,34.65,34.67,34.48,34.49,103716.0,33.0421,33.0612,32.88,32.8895,103716.0
2023-08-18 15:00:00,34.48,34.61,34.44,34.58,114844.0,32.88,33.0039,32.8418,32.9753,114844.0
2023-08-18 15:30:00,34.58,34.65,34.42,34.45,358509.0,32.9753,33.0421,32.8228,32.8514,358509.0
2023-08-21 09:30:00,34.49,34.7,34.23,34.47,104814.0,32.8895,33.0898,32.6416,32.8704,104814.0
2023-08-21 10:00:00,34.46,34.47,34.34,34.35,80101.0,32.8609,32.8704,32.7465,32.756,80101.0
2023-08-21 10:30:00,34.34,34.36,34.2,34.35,51136.0,32.7465,32.7655,32.613,32.756,51136.0
2023-08-21 11:00:00,34.35,34.35,34.14,34.16,87233.0,32.756,32.756,32.5558,32.5748,87233.0
2023-08-21 11:30:00,34.17,34.23,33.95,33.95,41031.0,32.5844,32.6416,32.3746,32.3746,41031.0
2023-08-21 12:00:00,33.95,34.1,33.94,34.1,55893.0,32.3746,32.5176,32.365,32.5176,55893.0
2023-08-21 12:30:00,34.11,34.2,34.09,34.19,59832.0,32.5271,32.613,32.5081,32.6034,59832.0
2023-08-21 13:00:00,34.2,34.41,34.2,34.41,53960.0,32.613,32.8132,32.613,32.8132,53960.0
2023-08-21 13:30:00,34.41,34.46,34.31,34.37,57361.0,32.8132,32.8609,32.7179,32.7751,57361.0
2023-08-21 14:00:00,34.37,34.38,34.14,34.15,72021.0,32.7751,32.7846,32.5558,32.5653,72021.0
2023-08-21 14:30:00,34.15,34.21,34.11,34.15,78195.0,32.5653,32.6225,32.5271,32.5653,78195.0
2023-08-21 15:00:00,34.16,34.23,34.15,34.16,91000.0,32.5748,32.6416,32.5653,32.5748,91000.0
2023-08-21 15:30:00,34.16,34.2,34.08,34.15,405993.0,32.5748,32.613,32.4985,32.5653,405993.0
2023-08-22 09:30:00,34.15,34.52,34.15,34.21,69000.0,32.5653,32.9181,32.5653,32.6225,69000.0
2023-08-22 10:00:00,34.19,34.23,34.09,34.23,84009.0,32.6034,32.6416,32.5081,32.6416,84009.0
2023-08-22 10:30:00,34.23,34.29,33.99,34.02,126033.0,32.6416,32.6988,32.4127,32.4413,126033.0
2023-08-22 11:00:00,34.03,34.03,33.82,33.97,107033.0,32.4509,32.4509,32.2506,32.3936,107033.0
2023-08-22 11:30:00,33.97,34.04,33.94,34.03,70294.0,32.3936,32.4604,32.365,32.4509,70294.0
2023-08-22 12:00:00,34.03,34.14,34.0,34.11,74682.0,32.4509,32.5558,32.4222,32.5271,74682.0
2023-08-22 12:30:00,34.11,34.15,34.02,34.05,70981.0,32.5271,32.5653,32.4413,32.4699,70981.0
2023-08-22 13:00:00,34.05,34.06,33.95,34.06,80298.0,32.4699,32.4795,32.3746,32.4795,80298.0
2023-08-22 13:30:00,34.05,34.11,33.97,34.04,81206.0,32.4699,32.5271,32.3936,32.4604,81206.0
2023-08-22 14:00:00,34.03,34.22,34.02,34.22,101764.0,32.4509,32.632,32.4413,32.632,101764.0
2023-08-22 14:30:00,34.22,34.28,34.18,34.24,78123.0,32.632,32.6893,32.5939,32.6511,78123.0
2023-08-22 15:00:00,34.24,34.34,34.24,34.31,90110.0,32.6511,32.7465,32.6511,32.7179,90110.0
2023-08-22 15:30:00,34.3,34.31,34.15,34.16,328353.0,32.7083,32.7179,32.5653,32.5748,328353.0
2023-08-23 09:30:00,34.31,34.36,33.99,34.16,89720.0,32.7179,32.7655,32.4127,32.5748,89720.0
2023-08-23 10:00:00,34.15,34.28,34.1,34.17,116813.0,32.5653,32.6893,32.5176,32.5844,116813.0
2023-08-23 10:30:00,34.18,34.23,34.1,34.23,85208.0,32.5939,32.6416,32.5176,32.6416,85208.0
2023-08-23 11:00:00,34.22,34.34,34.18,34.2,63025.0,32.632,32.7465,32.5939,32.613,63025.0
2023-08-23 11:30:00,34.18,34.28,34.15,34.23,55673.0,32.5939,32.6893,32.5653,32.6416,55673.0
2023-08-23 12:00:00,34.23,34.25,34.17,34.22,59114.0,32.6416,32.6606,32.5844,32.632,59114.0
2023-08-23 12:30:00,34.22,34.34,34.21,34.32,64929.0,32.632,32.7465,32.6225,32.7274,64929.0
2023-08-23 13:00:00,34.31,34.42,34.31,34.38,64782.0,32.7179,32.8228,32.7179,32.7846,64782.0
2023-08-23 13:30:00,34.39,34.49,34.38,34.47,89136.0,32.7941,32.8895,32.7846,32.8704,89136.0
2023-08-23 14:00:00,34.47,34.5,34.42,34.44,95494.0,32.8704,32.899,32.8228,32.8418,95494.0
2023-08-23 14:30:00,34.45,34.47,34.38,34.41,65104.0,32.8514,32.8704,32.7846,32.8132,65104.0
2023-08-23 15:00:00,34.41,34.43,34.29,34.36,115892.0,32.8132,32.8323,32.6988,32.7655,115892.0
2023-08-23 15:30:00,34.36,34.36,34.2,34.23,396580.0,32.7655,32.7655,32.613,32.6416,396580.0
2023-08-24 09:30:00,34.14,34.94,34.1,34.88,130427.0,32.5558,33.3186,32.5176,33.2614,130427.0
2023-08-24 10:00:00,34.88,34.98,34.79,34.97,179410.0,33.2614,33.3568,33.1756,33.3472,179410.0
2023-08-24 10:30:00,34.97,35.22,34.88,35.16,272437.0,33.3472,33.5856,33.2614,33.5284,272437.0
2023-08-24 11:00:00,35.15,35.19,34.88,34.98,213353.0,33.5189,33.557,33.2614,33.3568,213353.0
2023-08-24 11:30:00,34.98,35.0,34.75,34.81,268547.0,33.3568,33.3758,33.1374,33.1947,268547.0
2023-08-24 12:00:00,34.8,34.99,34.79,34.91,114639.0,33.1851,33.3663,33.1756,33.29,114639.0
2023-08-24 12:30:00,34.92,35.06,34.82,35.02,390207.0,33.2996,33.4331,33.2042,33.3949,390207.0
2023-08-24 13:00:00,35.02,35.05,34.82,35.01,207413.0,33.3949,33.4235,33.2042,33.3854,207413.0
2023-08-24 13:30:00,35.01,35.06,34.79,34.83,328681.0,33.3854,33.4331,33.1756,33.2137,328681.0
2023-08-24 14:00:00,34.84,34.97,34.7,34.92,208589.0,33.2233,33.3472,33.0898,33.2996,208589.0
2023-08-24 14:30:00,34.92,34.98,34.88,34.93,199824.0,33.2996,33.3568,33.2614,33.3091,199824.0
2023-08-24 15:00:00,34.92,35.03,34.89,35.01,194625.0,33.2996,33.4044,33.2709,33.3854,194625.0
2023-08-24 15:30:00,35.02,35.02,34.89,34.97,534916.0,33.3949,33.3949,33.2709,33.3472,534916.0
2023-08-25 09:30:00,35.2,35.38,34.86,34.9,58962.0,33.5666,33.7382,33.2423,33.2805,58962.0
2023-08-25 10:00:00,34.89,35.18,34.83,34.99,93067.0,33.2709,33.5475,33.2137,33.3663,93067.0
2023-08-25 10:30:00,34.98,35.21,34.95,35.14,139401.0,33.3568,33.5761,33.3282,33.5093,139401.0
2023-08-25 11:00:00,35.14,35.38,35.13,35.3,92632.0,33.5093,33.7382,33.4998,33.6619,92632.0
2023-08-25 11:30:00,35.31,35.47,35.25,35.3,82266.0,33.6715,33.824,33.6142,33.6619,82266.0
2023-08-25 12:00:00,35.32,35.35,35.1,35.16,50559.0,33.681,33.7096,33.4712,33.5284,50559.0
2023-08-25 12:30:00,35.17,35.22,35.12,35.18,40149.0,33.538,33.5856,33.4903,33.5475,40149.0
2023-08-25 13:00:00,35.18,35.25,35.1,35.25,54319.0,33.5475,33.6142,33.4712,33.6142,54319.0
2023-08-25 13:30:00,35.27,35.29,35.19,35.28,42916.0,33.6333,33.6524,33.557,33.6428,42916.0
2023-08-25 14:00:00,35.29,35.31,35.21,35.28,40573.0,33.6524,33.6715,33.5761,33.6428,40573.0
2023-08-25 14:30:00,35.28,35.36,35.24,35.34,45878.0,33.6428,33.7191,33.6047,33.7001,45878.0
2023-08-25 15:00:00,35.35,35.49,35.35,35.48,82702.0,33.7096,33.8431,33.7096,33.8336,82702.0
2023-08-25 15:30:00,35.48,35.48,35.22,35.24,347911.0,33.8336,33.8336,33.5856,33.6047,347911.0
2023-08-28 09:30:00,35.41,36.04,35.05,35.95,155326.0,33.7668,34.3676,33.4235,34.2818,155326.0
2023-08-28 10:00:00,35.9,35.94,35.82,35.87,76298.0,34.2341,34.2722,34.1578,34.2055,76298.0
2023-08-28 10:30:00,35.88,35.93,35.8,35.9,38866.0,34.215,34.2627,34.1387,34.2341,38866.0
2023-08-28 11:00:00,35.89,35.92,35.76,35.82,42699.0,34.2245,34.2531,34.1006,34.1578,42699.0
2023-08-28 11:30:00,35.82,35.89,35.77,35.83,35567.0,34.1578,34.2245,34.1101,34.1673,35567.0
2023-08-28 12:00:00,35.83,35.84,35.75,35.8,30130.0,34.1673,34.1769,34.091,34.1387,30130.0
2023-08-28 12:30:00,35.79,35.84,35.77,35.83,37596.0,34.1292,34.1769,34.1101,34.1673,37596.0
2023-08-28 13:00:00,35.84,35.86,35.76,35.78,36623.0,34.1769,34.1959,34.1006,34.1196,36623.0
2023-08-28 13:30:00,35.79,35.87,35.67,35.71,178102.0,34.1292,34.2055,34.0148,34.0529,178102.0
2023-08-28 14:00:00,35.7,35.7,35.55,35.56,29962.0,34.0434,34.0434,33.9003,33.9099,29962.0
2023-08-28 14:30:00,35.57,35.64,35.53,35.64,45133.0,33.9194,33.9861,33.8812,33.9861,45133.0
2023-08-28 15:00:00,35.64,35.88,35.64,35.83,106409.0,33.9861,34.215,33.9861,34.1673,106409.0
2023-08-28 15:30:00,35.82,35.91,35.8,35.86,280232.0,34.1578,34.2436,34.1387,34.1959,280232.0
2023-08-29 09:30:00,35.94,36.03,35.6,35.79,127872.0,34.2722,34.358,33.948,34.1292,127872.0
2023-08-29 10:00:00,35.81,36.31,35.81,36.3,70511.0,34.1483,34.6251,34.1483,34.6155,70511.0
2023-08-29 10:30:00,36.3,36.3,36.13,36.22,71090.0,34.6155,34.6155,34.4534,34.5392,71090.0
2023-08-29 11:00:00,36.2,36.33,36.18,36.31,32747.0,34.5202,34.6441,34.5011,34.6251,32747.0
2023-08-29 11:30:00,36.32,36.38,36.16,36.18,41869.0,34.6346,34.6918,34.482,34.5011,41869.0
2023-08-29 12:00:00,36.18,36.44,36.16,36.44,39219.0,34.5011,34.749,34.482,34.749,39219.0
2023-08-29 12:30:00,36.44,36.53,36.41,36.48,42277.0,34.749,34.8348,34.7204,34.7872,42277.0
2023-08-29 13:00:00,36.48,36.48,36.36,36.45,38526.0,34.7872,34.7872,34.6727,34.7586,38526.0
2023-08-29 13:30:00,36.45,36.64,36.43,36.56,42814.0,34.7586,34.9397,34.7395,34.8635,42814.0
2023-08-29 14:00:00,36.55,36.56,36.32,36.34,65772.0,34.8539,34.8635,34.6346,34.6537,65772.0
2023-08-29 14:30:00,36.34,36.45,36.33,36.4,84866.0,34.6537,34.7586,34.6441,34.7109,84866.0
2023-08-29 15:00:00,36.39,36.45,36.31,36.43,78849.0,34.7013,34.7586,34.6251,34.7395,78849.0
2023-08-29 15:30:00,36.44,36.64,36.41,36.63,299112.0,34.749,34.9397,34.7204,34.9302,299112.0
2023-08-30 09:30:00,36.78,36.94,36.59,36.78,42379.0,35.0732,35.2258,34.8921,35.0732,42379.0
2023-08-30 10:00:00,36.8,36.81,36.58,36.61,27644.0,35.0923,35.1018,34.8825,34.9111,27644.0
2023-08-30 10:30:00,36.6,36.64,36.54,36.58,34644.0,34.9016,34.9397,34.8444,34.8825,34644.0
2023-08-30 11:00:00,36.6,36.6,36.37,36.48,56644.0,34.9016,34.9016,34.6823,34.7872,56644.0
2023-08-30 11:30:00,36.48,36.65,36.45,36.65,36111.0,34.7872,34.9493,34.7586,34.9493,36111.0
2023-08-30 12:00:00,36.64,36.67,36.58,36.63,32958.0,34.9397,34.9683,34.8825,34.9302,32958.0
2023-08-30 12:30:00,36.63,36.71,36.58,36.6,27930.0,34.9302,35.0065,34.8825,34.9016,27930.0
2023-08-30 13:00:00,36.61,36.64,36.56,36.59,58280.0,34.9111,34.9397,34.8635,34.8921,58280.0
2023-08-30 13:30:00,36.6,36.66,36.53,36.66,70486.0,34.9016,34.9588,34.8348,34.9588,70486.0
2023-08-30 14:00:00,36.66,36.67,36.6,36.64,44930.0,34.9588,34.9683,34.9016,34.9397,44930.0
2023-08-30 14:30:00,36.64,36.83,36.63,36.83,49894.0,34.9397,35.1209,34.9302,35.1209,49894.0
2023-08-30 15:00:00,36.83,36.87,36.79,36.81,68005.0,35.1209,35.1591,35.0828,35.1018,68005.0
2023-08-30 15:30:00,36.82,36.92,36.78,36.91,255845.0,35.1114,35.2067,35.0732,35.1972,255845.0
2023-08-31 09:30:00,37.15,37.4,37.07,37.31,50847.0,35.4261,35.6645,35.3498,35.5786,50847.0
2023-08-31 10:00:00,37.3,37.34,37.0,37.03,49158.0,35.5691,35.6073,35.283,35.3116,49158.0
2023-08-31 10:30:00,37.03,37.18,37.02,37.04,44665.0,35.3116,35.4547,35.3021,35.3212,44665.0
2023-08-31 11:00:00,37.03,37.18,36.93,37.16,71200.0,35.3116,35.4547,35.2163,35.4356,71200.0
2023-08-31 11:30:00,37.15,37.16,37.0,37.04,44961.0,35.4261,35.4356,35.283,35.3212,44961.0
2023-08-31 12:00:00,37.05,37.11,37.03,37.11,30416.0,35.3307,35.3879,35.3116,35.3879,30416.0
2023-08-31 12:30:00,37.12,37.12,37.0,37.09,41982.0,35.3975,35.3975,35.283,35.3689,41982.0
2023-08-31 13:00:00,37.1,37.16,37.08,37.14,23106.0,35.3784,35.4356,35.3593,35.4165,23106.0
2023-08-31 13:30:00,37.15,37.2,37.13,37.18,30924.0,35.4261,35.4738,35.407,35.4547,30924.0
2023-08-31 14:00:00,37.18,37.19,37.13,37.13,38085.0,35.4547,35.4642,35.407,35.407,38085.0
2023-08-31 14:30:00,37.12,37.19,37.03,37.03,90311.0,35.3975,35.4642,35.3116,35.3116,90311.0
2023-08-31 15:00:00,37.05,37.1,37.0,37.05,97097.0,35.3307,35.3784,35.283,35.3307,97097.0
2023-08-31 15:30:00,37.05,37.18,37.05,37.05,301825.0,35.3307,35.4547,35.3307,35.3307,301825.0
2023-09-01 09:30:00,37.29,37.68,37.11,37.61,43265.0,35.5596,35.9315,35.3879,35.8647,43265.0
2023-09-01 10:00:00,37.58,37.62,37.48,37.58,31765.0,35.8361,35.8743,35.7408,35.8361,31765.0
2023-09-01 10:30:00,37.6,37.62,37.5,37.56,63366.0,35.8552,35.8743,35.7598,35.817,63366.0
2023-09-01 11:00:00,37.56,37.56,37.33,37.33,59377.0,35.817,35.817,35.5977,35.5977,59377.0
2023-09-01 11:30:00,37.34,37.34,37.24,37.24,33916.0,35.6073,35.6073,35.5119,35.5119,33916.0
2023-09-01 12:00:00,37.24,37.41,37.23,37.4,45374.0,35.5119,35.674,35.5024,35.6645,45374.0
2023-09-01 12:30:00,37.4,37.44,37.34,37.38,40844.0,35.6645,35.7026,35.6073,35.6454,40844.0
2023-09-01 13:00:00,37.4,37.43,37.38,37.4,41881.0,35.6645,35.6931,35.6454,35.6645,41881.0
2023-09-01 13:30:00,37.39,37.54,37.38,37.51,94741.0,35.6549,35.798,35.6454,35.7694,94741.0
2023-09-01 14:00:00,37.51,37.53,37.39,37.41,66247.0,35.7694,35.7884,35.6549,35.674,66247.0
2023-09-01 14:30:00,37.39,37.46,37.3,37.43,69218.0,35.6549,35.7217,35.5691,35.6931,69218.0
2023-09-01 15:00:00,37.43,37.5,37.39,37.45,52285.0,35.6931,35.7598,35.6549,35.7122,52285.0
2023-09-01 15:30:00,37.45,37.49,37.24,37.3,260160.0,35.7122,35.7503,35.5119,35.5691,260160.0
2023-09-05 09:30:00,37.02,37.14,36.82,37.01,64941.0,35.3021,35.4165,35.1114,35.2926,64941.0
2023-09-05 10:00:00,37.01,37.24,36.94,37.1,49170.0,35.2926,35.5119,35.2258,35.3784,49170.0
2023-09-05 10:30:00,37.11,37.14,37.05,37.13,37473.0,35.3879,35.4165,35.3307,35.407,37473.0
2023-09-05 11:00:00,37.12,37.16,37.04,37.04,55725.0,35.3975,35.4356,35.3212,35.3212,55725.0
2023-09-05 11:30:00,37.04,37.04,36.66,36.67,31682.0,35.3212,35.3212,34.9588,34.9683,31682.0
2023-09-05 12:00:00,36.66,36.66,36.48,36.48,42527.0,34.9588,34.9588,34.7872,34.7872,42527.0
2023-09-05 12:30:00,36.47,36.49,36.22,36.24,46264.0,34.7776,34.7967,34.5392,34.5583,46264.0
2023-09-05 13:00:00,36.24,36.39,36.22,36.32,98960.0,34.5583,34.7013,34.5392,34.6346,98960.0
2023-09-05 13:30:00,36.32,36.38,36.22,36.3,52899.0,34.6346,34.6918,34.5392,34.6155,52899.0
2023-09-05 14:00:00,36.29,36.38,36.23,36.37,65162.0,34.606,34.6918,34.5488,34.6823,65162.0
2023-09-05 14:30:00,36.37,36.44,36.34,36.35,76865.0,34.6823,34.749,34.6537,34.6632,76865.0
2023-09-05 15:00:00,36.35,36.38,36.21,36.22,71005.0,34.6632,34.6918,34.5297,34.5392,71005.0
2023-09-05 15:30:00,36.21,36.36,36.19,36.23,266669.0,34.5297,34.6727,34.5106,34.5488,266669.0
2023-09-06 09:30:00,36.06,36.21,35.86,35.9,35052.0,34.3867,34.5297,34.1959,34.2341,35052.0
2023-09-06 10:00:00,35.88,36.1,35.81,36.01,48487.0,34.215,34.4248,34.1483,34.339,48487.0
2023-09-06 10:30:00,36.02,36.17,35.95,36.17,40743.0,34.3485,34.4915,34.2818,34.4915,40743.0
2023-09-06 11:00:00,36.17,36.22,35.95,35.95,61259.0,34.4915,34.5392,34.2818,34.2818,61259.0
2023-09-06 11:30:00,35.95,36.01,35.75,35.76,30995.0,34.2818,34.339,34.091,34.1006,30995.0
2023-09-06 12:00:00,35.75,35.75,35.64,35.66,29180.0,34.091,34.091,33.9861,34.0052,29180.0
2023-09-06 12:30:00,35.65,35.8,35.64,35.72,47551.0,33.9957,34.1387,33.9861,34.0624,47551.0
2023-09-06 13:00:00,35.71,35.74,35.6,35.61,43456.0,34.0529,34.0815,33.948,33.9575,43456.0
2023-09-06 13:30:00,35.61,35.72,35.53,35.64,47958.0,33.9575,34.0624,33.8812,33.9861,47958.0
2023-09-06 14:00:00,35.65,35.68,35.51,35.55,35406.0,33.9957,34.0243,33.8622,33.9003,35406.0
2023-09-06 14:30:00,35.55,35.56,35.5,35.51,40137.0,33.9003,33.9099,33.8526,33.8622,40137.0
2023-09-06 15:00:00,35.51,35.54,35.4,35.47,76839.0,33.8622,33.8908,33.7573,33.824,76839.0
2023-09-06 15:30:00,35.46,35.55,35.39,35.49,372433.0,33.8145,33.9003,33.7477,33.8431,372433.0
2023-09-07 09:30:00,35.07,35.35,34.69,34.73,70604.0,33.6416,33.9102,33.2771,33.3154,70604.0
2023-09-07 10:00:00,34.73,34.73,34.38,34.39,77842.0,33.3154,33.3154,32.9797,32.9893,77842.0
2023-09-07 10:30:00,34.37,34.49,34.18,34.45,117031.0,32.9701,33.0852,32.7878,33.0469,117031.0
2023-09-07 11:00:00,34.45,34.51,34.37,34.44,100762.0,33.0469,33.1044,32.9701,33.0373,100762.0
2023-09-07 11:30:00,34.44,34.47,34.4,34.44,57506.0,33.0373,33.066,32.9989,33.0373,57506.0
2023-09-07 12:00:00,34.43,34.43,34.06,34.13,134701.0,33.0277,33.0277,32.6727,32.7399,134701.0
2023-09-07 12:30:00,34.13,34.24,34.0,34.01,114342.0,32.7399,32.8454,32.6152,32.6248,114342.0
2023-09-07 13:00:00,34.02,34.06,33.94,33.99,85021.0,32.6344,32.6727,32.5576,32.6056,85021.0
2023-09-07 13:30:00,33.99,33.99,33.83,33.83,71287.0,32.6056,32.6056,32.4521,32.4521,71287.0
2023-09-07 14:00:00,33.83,33.86,33.66,33.67,74823.0,32.4521,32.4809,32.289,32.2986,74823.0
2023-09-07 14:30:00,33.67,33.71,33.53,33.61,92003.0,32.2986,32.337,32.1643,32.2411,92003.0
2023-09-07 15:00:00,33.63,33.66,33.5,33.58,111549.0,32.2602,32.289,32.1355,32.2123,111549.0
2023-09-07 15:30:00,33.59,33.74,33.46,33.66,645944.0,32.2219,32.3658,32.0972,32.289,645944.0
2023-09-08 09:30:00,33.65,33.92,33.45,33.66,90270.0,32.2794,32.5384,32.0876,32.289,90270.0
2023-09-08 10:00:00,33.68,33.82,33.65,33.76,61287.0,32.3082,32.4425,32.2794,32.385,61287.0
2023-09-08 10:30:00,33.76,33.86,33.76,33.82,49636.0,32.385,32.4809,32.385,32.4425,49636.0
2023-09-08 11:00:00,33.82,33.99,33.79,33.86,41128.0,32.4425,32.6056,32.4137,32.4809,41128.0
2023-09-08 11:30:00,33.84,33.9,33.8,33.83,39487.0,32.4617,32.5193,32.4233,32.4521,39487.0
2023-09-08 12:00:00,33.83,34.01,33.81,33.91,46914.0,32.4521,32.6248,32.4329,32.5288,46914.0
2023-09-08 12:30:00,33.9,33.93,33.81,33.83,51537.0,32.5193,32.548,32.4329,32.4521,51537.0
2023-09-08 13:00:00,33.83,33.89,33.8,33.89,45408.0,32.4521,32.5097,32.4233,32.5097,45408.0
2023-09-08 13:30:00,33.88,33.9,33.8,33.82,32123.0,32.5001,32.5193,32.4233,32.4425,32123.0
2023-09-08 14:00:00,33.82,33.92,33.81,33.88,39652.0,32.4425,32.5384,32.4329,32.5001,39652.0
2023-09-08 14:30:00,33.88,33.9,33.83,33.89,44116.0,32.5001,32.5193,32.4521,32.5097,44116.0
2023-09-08 15:00:00,33.89,33.97,33.84,33.95,76609.0,32.5097,32.5864,32.4617,32.5672,76609.0
2023-09-08 15:30:00,33.95,34.02,33.9,33.98,307348.0,32.5672,32.6344,32.5193,32.596,307348.0
2023-09-11 09:30:00,34.2,34.4,34.07,34.09,68662.0,32.807,32.9989,32.6823,32.7015,68662.0
2023-09-11 10:00:00,34.1,34.39,34.02,34.35,41057.0,32.7111,32.9893,32.6344,32.9509,41057.0
2023-09-11 10:30:00,34.35,34.36,34.12,34.16,78517.0,32.9509,32.9605,32.7303,32.7687,78517.0
2023-09-11 11:00:00,34.15,34.15,33.74,33.75,40724.0,32.7591,32.7591,32.3658,32.3754,40724.0
2023-09-11 11:30:00,33.75,33.77,33.61,33.73,25465.0,32.3754,32.3945,32.2411,32.3562,25465.0
2023-09-11 12:00:00,33.73,33.8,33.72,33.75,21439.0,32.3562,32.4233,32.3466,32.3754,21439.0
2023-09-11 12:30:00,33.75,33.9,33.71,33.9,36175.0,32.3754,32.5193,32.337,32.5193,36175.0
2023-09-11 13:00:00,33.9,33.9,33.8,33.89,46946.0,32.5193,32.5193,32.4233,32.5097,46946.0
2023-09-11 13:30:00,33.89,33.93,33.71,33.72,40502.0,32.5097,32.548,32.337,32.3466,40502.0
2023-09-11 14:00:00,33.7,33.76,33.67,33.72,47467.0,32.3274,32.385,32.2986,32.3466,47467.0
2023-09-11 14:30:00,33.72,34.04,33.59,33.86,247940.0,32.3466,32.6535,32.2219,32.4809,247940.0
2023-09-11 15:00:00,33.85,33.98,33.74,33.77,134413.0,32.4713,32.596,32.3658,32.3945,134413.0
2023-09-11 15:30:00,33.78,33.79,33.63,33.68,365242.0,32.4041,32.4137,32.2602,32.3082,365242.0
2023-09-12 09:30:00,33.58,34.0,33.58,33.67,61484.0,32.2123,32.6152,32.2123,32.2986,61484.0
2023-09-12 10:00:00,33.69,33.78,33.58,33.6,54172.0,32.3178,32.4041,32.2123,32.2315,54172.0
2023-09-12 10:30:00,33.59,33.62,33.48,33.52,36393.0,32.2219,32.2507,32.1164,32.1547,36393.0
2023-09-12 11:00:00,33.51,33.74,33.51,33.69,30059.0,32.1451,32.3658,32.1451,32.3178,30059.0
2023-09-12 11:30:00,33.69,33.73,33.64,33.7,32686.0,32.3178,32.3562,32.2698,32.3274,32686.0
2023-09-12 12:00:00,33.7,33.78,33.66,33.71,25904.0,32.3274,32.4041,32.289,32.337,25904.0
2023-09-12 12:30:00,33.7,33.72,33.66,33.7,22549.0,32.3274,32.3466,32.289,32.3274,22549.0
2023-09-12 13:00:00,33.7,33.9,33.69,33.89,30661.0,32.3274,32.5193,32.3178,32.5097,30661.0
2023-09-12 13:30:00,33.9,34.01,33.9,34.0,27003.0,32.5193,32.6248,32.5193,32.6152,27003.0
2023-09-12 14:00:00,34.01,34.01,33.96,34.0,40544.0,32.6248,32.6248,32.5768,32.6152,40544.0
2023-09-12 14:30:00,33.99,34.0,33.78,33.82,46825.0,32.6056,32.6152,32.4041,32.4425,46825.0
2023-09-12 15:00:00,33.82,33.87,33.78,33.87,39085.0,32.4425,32.4905,32.4041,32.4905,39085.0
2023-09-12 15:30:00,33.86,34.04,33.85,33.94,282054.0,32.4809,32.6535,32.4713,32.5576,282054.0
2023-09-13 09:30:00,34.43,34.46,33.86,33.88,98439.0,33.0277,33.0564,32.4809,32.5001,98439.0
2023-09-13 10:00:00,33.89,34.17,33.88,34.01,67145.0,32.5097,32.7783,32.5001,32.6248,67145.0
2023-09-13 10:30:00,34.02,34.18,33.98,34.14,66069.0,32.6344,32.7878,32.596,32.7495,66069.0
2023-09-13 11:00:00,34.14,34.25,34.06,34.07,42989.0,32.7495,32.855,32.6727,32.6823,42989.0
2023-09-13 11:30:00,34.05,34.15,33.93,34.11,38151.0,32.6631,32.7591,32.548,32.7207,38151.0
2023-09-13 12:00:00,34.11,34.18,34.05,34.15,25198.0,32.7207,32.7878,32.6631,32.7591,25198.0
2023-09-13 12:30:00,34.15,34.18,34.01,34.09,30540.0,32.7591,32.7878,32.6248,32.7015,30540.0
2023-09-13 13:00:00,34.1,34.13,34.06,34.11,22835.0,32.7111,32.7399,32.6727,32.7207,22835.0
2023-09-13 13:30:00,34.1,34.26,34.07,34.22,46283.0,32.7111,32.8646,32.6823,32.8262,46283.0
2023-09-13 14:00:00,34.22,34.23,34.17,34.2,47033.0,32.8262,32.8358,32.7783,32.807,47033.0
2023-09-13 14:30:00,34.2,34.23,34.1,34.1,49085.0,32.807,32.8358,32.7111,32.7111,49085.0
2023-09-13 15:00:00,34.12,34.28,34.03,34.27,71254.0,32.7303,32.8838,32.644,32.8742,71254.0
2023-09-13 15:30:00,34.28,34.38,34.24,34.37,293151.0,32.8838,32.9797,32.8454,32.9701,293151.0
2023-09-14 09:30:00,34.9,35.26,34.9,35.25,41381.0,33.4785,33.8239,33.4785,33.8143,41381.0
2023-09-14 10:00:00,35.27,35.28,34.96,34.97,94876.0,33.8335,33.843,33.5361,33.5457,94876.0
2023-09-14 10:30:00,34.98,35.14,34.96,34.98,42173.0,33.5553,33.7087,33.5361,33.5553,42173.0
2023-09-14 11:00:00,34.98,35.11,34.96,35.02,91407.0,33.5553,33.68,33.5361,33.5936,91407.0
2023-09-14 11:30:00,35.02,35.24,35.01,35.19,48086.0,33.5936,33.8047,33.584,33.7567,48086.0
2023-09-14 12:00:00,35.19,35.35,35.18,35.33,149901.0,33.7567,33.9102,33.7471,33.891,149901.0
2023-09-14 12:30:00,35.34,35.43,35.29,35.43,141379.0,33.9006,33.9869,33.8526,33.9869,141379.0
2023-09-14 13:00:00,35.43,35.45,35.34,35.4,75345.0,33.9869,34.0061,33.9006,33.9582,75345.0
2023-09-14 13:30:00,35.4,35.42,35.26,35.31,66106.0,33.9582,33.9773,33.8239,33.8718,66106.0
2023-09-14 14:00:00,35.31,35.33,35.28,35.3,40575.0,33.8718,33.891,33.843,33.8622,40575.0
2023-09-14 14:30:00,35.3,35.34,35.25,35.27,57404.0,33.8622,33.9006,33.8143,33.8335,57404.0
2023-09-14 15:00:00,35.28,35.38,35.27,35.38,169769.0,33.843,33.939,33.8335,33.939,169769.0
2023-09-14 15:30:00,35.37,35.49,35.33,35.42,354379.0,33.9294,34.0445,33.891,33.9773,354379.0
2023-09-15 09:30:00,35.46,35.56,35.3,35.35,346525.0,34.0157,34.1116,33.8622,33.9102,346525.0
2023-09-15 10:00:00,35.36,35.58,35.36,35.54,38620.0,33.9198,34.1308,33.9198,34.0925,38620.0
2023-09-15 10:30:00,35.53,35.62,35.32,35.34,94965.0,34.0829,34.1692,33.8814,33.9006,94965.0
2023-09-15 11:00:00,35.34,35.62,35.3,35.61,57332.0,33.9006,34.1692,33.8622,34.1596,57332.0
2023-09-15 11:30:00,35.6,35.65,35.51,35.62,36110.0,34.15,34.198,34.0637,34.1692,36110.0
2023-09-15 12:00:00,35.62,35.62,35.36,35.4,48539.0,34.1692,34.1692,33.9198,33.9582,48539.0
2023-09-15 12:30:00,35.39,35.39,35.15,35.16,50500.0,33.9486,33.9486,33.7183,33.7279,50500.0
2023-09-15 13:00:00,35.16,35.19,35.05,35.13,46823.0,33.7279,33.7567,33.6224,33.6992,46823.0
2023-09-15 13:30:00,35.13,35.15,34.99,35.09,96389.0,33.6992,33.7183,33.5649,33.6608,96389.0
2023-09-15 14:00:00,35.09,35.09,34.89,35.03,57478.0,33.6608,33.6608,33.4689,33.6032,57478.0
2023-09-15 14:30:00,35.05,35.29,35.04,35.26,52614.0,33.6224,33.8526,33.6128,33.8239,52614.0
2023-09-15 15:00:00,35.26,35.26,35.12,35.15,61809.0,33.8239,33.8239,33.6896,33.7183,61809.0
2023-09-15 15:30:00,35.15,35.26,35.09,35.11,432621.0,33.7183,33.8239,33.6608,33.68,432621.0
2023-09-18 09:30:00,35.01,35.17,34.37,34.49,35305.0,33.584,33.7375,32.9701,33.0852,35305.0
2023-09-18 10:00:00,34.52,34.6,34.23,34.45,51240.0,33.114,33.1907,32.8358,33.0469,51240.0
2023-09-18 10:30:00,34.45,34.51,34.25,34.26,21448.0,33.0469,33.1044,32.855,32.8646,21448.0
2023-09-18 11:00:00,34.27,34.31,34.08,34.3,36049.0,32.8742,32.9126,32.6919,32.903,36049.0
2023-09-18 11:30:00,34.3,34.35,34.19,34.34,28752.0,32.903,32.9509,32.7974,32.9413,28752.0
2023-09-18 12:00:00,34.35,34.5,34.32,34.43,39109.0,32.9509,33.0948,32.9221,33.0277,39109.0
2023-09-18 12:30:00,34.44,34.56,34.44,34.52,34887.0,33.0373,33.1524,33.0373,33.114,34887.0
2023-09-18 13:00:00,34.53,34.77,34.53,34.73,52576.0,33.1236,33.3538,33.1236,33.3154,52576.0
2023-09-18 13:30:00,34.73,34.75,34.58,34.59,34956.0,33.3154,33.3346,33.1716,33.1811,34956.0
2023-09-18 14:00:00,34.59,34.61,34.51,34.61,33944.0,33.1811,33.2003,33.1044,33.2003,33944.0
2023-09-18 14:30:00,34.6,34.61,34.45,34.51,47427.0,33.1907,33.2003,33.0469,33.1044,47427.0
2023-09-18 15:00:00,34.51,34.55,34.45,34.46,56431.0,33.1044,33.1428,33.0469,33.0564,56431.0
2023-09-18 15:30:00,34.46,34.48,34.38,34.42,241913.0,33.0564,33.0756,32.9797,33.0181,241913.0
2023-09-19 09:30:00,34.3,34.43,34.25,34.26,32226.0,32.903,33.0277,32.855,32.8646,32226.0
2023-09-19 10:00:00,34.26,34.27,34.1,34.11,40091.0,32.8646,32.8742,32.7111,32.7207,40091.0
2023-09-19 10:30:00,34.1,34.17,34.05,34.07,29053.0,32.7111,32.7783,32.6631,32.6823,29053.0
2023-09-19 11:00:00,34.07,34.07,33.89,33.91,24894.0,32.6823,32.6823,32.5097,32.5288,24894.0
2023-09-19 11:30:00,33.9,33.92,33.82,33.82,20057.0,32.5193,32.5384,32.4425,32.4425,20057.0
2023-09-19 12:00:00,33.81,33.81,33.73,33.74,21435.0,32.4329,32.4329,32.3562,32.3658,21435.0
2023-09-19 12:30:00,33.74,33.77,33.69,33.76,26615.0,32.3658,32.3945,32.3178,32.385,26615.0
2023-09-19 13:00:00,33.77,33.92,33.74,33.8,27553.0,32.3945,32.5384,32.3658,32.4233,27553.0
2023-09-19 13:30:00,33.8,33.83,33.78,33.8,24244.0,32.4233,32.4521,32.4041,32.4233,24244.0
2023-09-19 14:00:00,33.8,33.9,33.78,33.89,29324.0,32.4233,32.5193,32.4041,32.5097,29324.0
2023-09-19 14:30:00,33.89,33.99,33.88,33.89,41414.0,32.5097,32.6056,32.5001,32.5097,41414.0
2023-09-19 15:00:00,33.89,33.91,33.82,33.86,40020.0,32.5097,32.5288,32.4425,32.4809,40020.0
2023-09-19 15:30:00,33.86,33.86,33.68,33.73,193799.0,32.4809,32.4809,32.3082,32.3562,193799.0
2023-09-20 09:30:00,33.93,34.01,33.72,33.77,59521.0,32.548,32.6248,32.3466,32.3945,59521.0
2023-09-20 10:00:00,33.78,33.78,33.57,33.65,71979.0,32.4041,32.4041,32.2027,32.2794,71979.0
2023-09-20 10:30:00,33.65,33.65,33.42,33.56,48724.0,32.2794,32.2794,32.0588,32.1931,48724.0
2023-09-20 11:00:00,33.54,33.65,33.5,33.6,52966.0,32.1739,32.2794,32.1355,32.2315,52966.0
2023-09-20 11:30:00,33.6,33.69,33.58,33.61,54915.0,32.2315,32.3178,32.2123,32.2411,54915.0
2023-09-20 12:00:00,33.59,33.67,33.54,33.67,46656.0,32.2219,32.2986,32.1739,32.2986,46656.0
2023-09-20 12:30:00,33.66,33.69,33.61,33.61,37666.0,32.289,32.3178,32.2411,32.2411,37666.0
2023-09-20 13:00:00,33.61,33.64,33.59,33.62,49673.0,32.2411,32.2698,32.2219,32.2507,49673.0
2023-09-20 13:30:00,33.62,33.62,33.49,33.52,77528.0,32.2507,32.2507,32.126,32.1547,77528.0
2023-09-20 14:00:00,33.5,33.51,33.2,33.23,102488.0,32.1355,32.1451,31.8478,31.8765,102488.0
2023-09-20 14:30:00,33.23,33.34,33.1,33.13,87768.0,31.8765,31.9821,31.7518,31.7806,87768.0
2023-09-20 15:00:00,33.12,33.23,33.07,33.2,82142.0,31.771,31.8765,31.7231,31.8478,82142.0
2023-09-20 15:30:00,33.21,33.22,33.07,33.13,353291.0,31.8574,31.8669,31.7231,31.7806,353291.0
2023-09-21 09:30:00,32.92,32.97,32.51,32.66,93092.0,31.5792,31.6271,31.1859,31.3298,93092.0
2023-09-21 10:00:00,32.63,32.73,32.42,32.6,70419.0,31.301,31.3969,31.0995,31.2722,70419.0
2023-09-21 10:30:00,32.61,32.62,32.22,32.3,75042.0,31.2818,31.2914,30.9077,30.9844,75042.0
2023-09-21 11:00:00,32.31,32.38,32.26,32.27,42619.0,30.994,31.0612,30.946,30.9556,42619.0
2023-09-21 11:30:00,32.27,32.4,32.25,32.37,75530.0,30.9556,31.0803,30.9365,31.0516,75530.0
2023-09-21 12:00:00,32.37,32.38,32.13,32.24,62794.0,31.0516,31.0612,30.8213,30.9269,62794.0
2023-09-21 12:30:00,32.23,32.29,32.1,32.11,49598.0,30.9173,30.9748,30.7926,30.8022,49598.0
2023-09-21 13:00:00,32.11,32.27,32.09,32.23,66398.0,30.8022,30.9556,30.783,30.9173,66398.0
2023-09-21 13:30:00,32.22,32.29,32.2,32.25,43607.0,30.9077,30.9748,30.8885,30.9365,43607.0
2023-09-21 14:00:00,32.25,32.27,32.15,32.16,42999.0,30.9365,30.9556,30.8405,30.8501,42999.0
2023-09-21 14:30:00,32.16,32.19,32.1,32.16,43788.0,30.8501,30.8789,30.7926,30.8501,43788.0
2023-09-21 15:00:00,32.16,32.18,31.96,31.96,92220.0,30.8501,30.8693,30.6583,30.6583,92220.0
2023-09-21 15:30:00,31.96,32.01,31.84,31.85,257838.0,30.6583,30.7062,30.5432,30.5527,257838.0
2023-09-22 09:30:00,31.9,31.93,31.63,31.79,52484.0,30.6007,30.6295,30.3417,30.4952,52484.0
2023-09-22 10:00:00,31.83,31.89,31.67,31.77,20204.0,30.5336,30.5911,30.3801,30.476,20204.0
2023-09-22 10:30:00,31.77,31.88,31.69,31.69,33569.0,30.476,30.5815,30.3993,30.3993,33569.0
2023-09-22 11:00:00,31.7,31.7,31.4,31.54,43590.0,30.4089,30.4089,30.1211,30.2554,43590.0
2023-09-22 11:30:00,31.57,31.64,31.53,31.58,74018.0,30.2842,30.3513,30.2458,30.2937,74018.0
2023-09-22 12:00:00,31.57,31.66,31.49,31.49,18569.0,30.2842,30.3705,30.2074,30.2074,18569.0
2023-09-22 12:30:00,31.5,31.57,31.48,31.55,30306.0,30.217,30.2842,30.1978,30.265,30306.0
2023-09-22 13:00:00,31.55,31.59,31.48,31.48,30632.0,30.265,30.3033,30.1978,30.1978,30632.0
2023-09-22 13:30:00,31.48,31.49,31.29,31.45,68636.0,30.1978,30.2074,30.0156,30.169,68636.0
2023-09-22 14:00:00,31.44,31.53,31.36,31.51,75659.0,30.1594,30.2458,30.0827,30.2266,75659.0
2023-09-22 14:30:00,31.51,31.52,31.35,31.47,83654.0,30.2266,30.2362,30.0731,30.1882,83654.0
2023-09-22 15:00:00,31.47,31.58,31.44,31.55,69254.0,30.1882,30.2937,30.1594,30.265,69254.0
2023-09-22 15:30:00,31.54,31.54,31.25,31.43,286330.0,30.2554,30.2554,29.9772,30.1499,286330.0
2023-09-25 09:30:00,32.36,32.95,32.16,32.7,178945.0,31.042,31.6079,30.8501,31.3681,178945.0
2023-09-25 10:00:00,32.7,32.8,32.58,32.7,104245.0,31.3681,31.4641,31.253,31.3681,104245.0
2023-09-25 10:30:00,32.69,32.87,32.34,32.4,89420.0,31.3585,31.5312,31.0228,31.0803,89420.0
2023-09-25 11:00:00,32.39,32.47,32.32,32.37,58451.0,31.0708,31.1475,31.0036,31.0516,58451.0
2023-09-25 11:30:00,32.36,32.42,32.16,32.41,60785.0,31.042,31.0995,30.8501,31.0899,60785.0
2023-09-25 12:00:00,32.41,32.41,32.27,32.32,47100.0,31.0899,31.0899,30.9556,31.0036,47100.0
2023-09-25 12:30:00,32.32,32.48,32.28,32.41,61892.0,31.0036,31.1571,30.9652,31.0899,61892.0
2023-09-25 13:00:00,32.4,32.56,32.4,32.44,49264.0,31.0803,31.2338,31.0803,31.1187,49264.0
2023-09-25 13:30:00,32.44,32.59,32.38,32.55,83341.0,31.1187,31.2626,31.0612,31.2242,83341.0
2023-09-25 14:00:00,32.56,32.63,32.51,32.61,51032.0,31.2338,31.301,31.1859,31.2818,51032.0
2023-09-25 14:30:00,32.61,32.68,32.57,32.58,71082.0,31.2818,31.3489,31.2434,31.253,71082.0
2023-09-25 15:00:00,32.57,32.7,32.46,32.52,82900.0,31.2434,31.3681,31.1379,31.1955,82900.0
2023-09-25 15:30:00,32.52,32.64,32.45,32.53,281703.0,31.1955,31.3106,31.1283,31.2051,281703.0
2023-09-26 09:30:00,32.35,32.72,32.3,32.7,56382.0,31.0324,31.3873,30.9844,31.3681,56382.0
2023-09-26 10:00:00,32.68,32.68,31.99,32.21,31958.0,31.3489,31.3489,30.687,30.8981,31958.0
2023-09-26 10:30:00,32.23,32.3,32.15,32.23,27915.0,30.9173,30.9844,30.8405,30.9173,27915.0
2023-09-26 11:00:00,32.23,32.31,32.17,32.19,37774.0,30.9173,30.994,30.8597,30.8789,37774.0
2023-09-26 11:30:00,32.17,32.18,31.99,32.12,42398.0,30.8597,30.8693,30.687,30.8118,42398.0
2023-09-26 12:00:00,32.13,32.24,32.06,32.14,25872.0,30.8213,30.9269,30.7542,30.8309,25872.0
2023-09-26 12:30:00,32.13,32.18,32.12,32.18,35036.0,30.8213,30.8693,30.8118,30.8693,35036.0
2023-09-26 13:00:00,32.18,32.35,32.12,32.25,64853.0,30.8693,31.0324,30.8118,30.9365,64853.0
2023-09-26 13:30:00,32.24,32.29,32.19,32.25,48096.0,30.9269,30.9748,30.8789,30.9365,48096.0
2023-09-26 14:00:00,32.25,32.25,32.07,32.14,57617.0,30.9365,30.9365,30.7638,30.8309,57617.0
2023-09-26 14:30:00,32.13,32.23,32.12,32.23,49168.0,30.8213,30.9173,30.8118,30.9173,49168.0
2023-09-26 15:00:00,32.22,32.27,32.09,32.11,48229.0,30.9077,30.9556,30.783,30.8022,48229.0
2023-09-26 15:30:00,32.11,32.16,32.03,32.05,201365.0,30.8022,30.8501,30.7254,30.7446,201365.0
2023-09-27 09:30:00,32.15,32.15,31.76,31.8,29813.0,30.8405,30.8405,30.4664,30.5048,29813.0
2023-09-27 10:00:00,31.79,32.03,31.77,32.02,23552.0,30.4952,30.7254,30.476,30.7158,23552.0
2023-09-27 10:30:00,32.02,32.03,31.84,31.85,16941.0,30.7158,30.7254,30.5432,30.5527,16941.0
2023-09-27 11:00:00,31.85,31.91,31.81,31.9,19875.0,30.5527,30.6103,30.5144,30.6007,19875.0
2023-09-27 11:30:00,31.91,31.96,31.8,31.82,14082.0,30.6103,30.6583,30.5048,30.524,14082.0
2023-09-27 12:00:00,31.81,31.81,31.65,31.67,19681.0,30.5144,30.5144,30.3609,30.3801,19681.0
2023-09-27 12:30:00,31.67,31.83,31.67,31.73,34245.0,30.3801,30.5336,30.3801,30.4376,34245.0
2023-09-27 13:00:00,31.74,31.78,31.52,31.57,18905.0,30.4472,30.4856,30.2362,30.2842,18905.0
2023-09-27 13:30:00,31.55,31.73,31.44,31.72,29997.0,30.265,30.4376,30.1594,30.428,29997.0
2023-09-27 14:00:00,31.71,31.74,31.59,31.74,56505.0,30.4185,30.4472,30.3033,30.4472,56505.0
2023-09-27 14:30:00,31.75,31.85,31.74,31.81,30429.0,30.4568,30.5527,30.4472,30.5144,30429.0
2023-09-27 15:00:00,31.8,31.95,31.8,31.87,42212.0,30.5048,30.6487,30.5048,30.5719,42212.0
2023-09-27 15:30:00,31.87,31.9,31.67,31.74,143693.0,30.5719,30.6007,30.3801,30.4472,143693.0
2023-09-28 09:30:00,31.94,32.01,31.6,31.85,32013.0,30.6391,30.7062,30.3129,30.5527,32013.0
2023-09-28 10:00:00,31.87,31.88,31.57,31.77,72683.0,30.5719,30.5815,30.2842,30.476,72683.0
2023-09-28 10:30:00,31.77,31.85,31.69,31.8,44898.0,30.476,30.5527,30.3993,30.5048,44898.0
2023-09-28 11:00:00,31.79,32.05,31.78,32.04,26688.0,30.4952,30.7446,30.4856,30.735,26688.0
2023-09-28 11:30:00,32.04,32.18,32.02,32.18,42340.0,30.735,30.8693,30.7158,30.8693,42340.0
2023-09-28 12:00:00,32.18,32.25,32.02,32.23,36888.0,30.8693,30.9365,30.7158,30.9173,36888.0
2023-09-28 12:30:00,32.23,32.36,32.16,32.34,73839.0,30.9173,31.042,30.8501,31.0228,73839.0
2023-09-28 13:00:00,32.34,32.48,32.28,32.36,34449.0,31.0228,31.1571,30.9652,31.042,34449.0
2023-09-28 13:30:00,32.34,32.35,32.2,32.27,53793.0,31.0228,31.0324,30.8885,30.9556,53793.0
2023-09-28 14:00:00,32.26,32.43,32.25,32.39,46618.0,30.946,31.1091,30.9365,31.0708,46618.0
2023-09-28 14:30:00,32.39,32.5,32.33,32.49,58169.0,31.0708,31.1763,31.0132,31.1667,58169.0
2023-09-28 15:00:00,32.51,32.63,32.48,32.62,67659.0,31.1859,31.301,31.1571,31.2914,67659.0
2023-09-28 15:30:00,32.61,32.61,32.4,32.52,257579.0,31.2818,31.2818,31.0803,31.1955,257579.0
2023-09-29 09:30:00,32.78,33.06,32.63,32.89,38166.0,31.4449,31.7135,31.301,31.5504,38166.0
2023-09-29 10:00:00,32.88,32.97,32.71,32.79,52637.0,31.5408,31.6271,31.3777,31.4545,52637.0
2023-09-29 10:30:00,32.79,32.99,32.79,32.92,24664.0,31.4545,31.6463,31.4545,31.5792,24664.0
2023-09-29 11:00:00,32.92,33.17,32.8,33.11,36947.0,31.5792,31.819,31.4641,31.7614,36947.0
2023-09-29 11:30:00,33.1,33.23,33.05,33.21,87762.0,31.7518,31.8765,31.7039,31.8574,87762.0
2023-09-29 12:00:00,33.21,33.29,33.16,33.17,30976.0,31.8574,31.9341,31.8094,31.819,30976.0
2023-09-29 12:30:00,33.16,33.17,32.87,32.91,26303.0,31.8094,31.819,31.5312,31.5696,26303.0
2023-09-29 13:00:00,32.91,32.91,32.67,32.8,45440.0,31.5696,31.5696,31.3393,31.4641,45440.0
2023-09-29 13:30:00,32.79,32.82,32.73,32.75,33592.0,31.4545,31.4832,31.3969,31.4161,33592.0
2023-09-29 14:00:00,32.75,32.76,32.62,32.64,32416.0,31.4161,31.4257,31.2914,31.3106,32416.0
2023-09-29 14:30:00,32.65,32.81,32.6,32.81,26078.0,31.3202,31.4736,31.2722,31.4736,26078.0
2023-09-29 15:00:00,32.82,32.86,32.7,32.78,34763.0,31.4832,31.5216,31.3681,31.4449,34763.0
2023-09-29 15:30:00,32.77,33.01,32.68,32.86,260996.0,31.4353,31.6655,31.3489,31.5216,260996.0
2023-10-02 09:30:00,32.59,32.6,32.3,32.53,41643.0,31.2626,31.2722,30.9844,31.2051,41643.0
2023-10-02 10:00:00,32.51,32.77,32.5,32.76,43239.0,31.1859,31.4353,31.1763,31.4257,43239.0
2023-10-02 10:30:00,32.77,32.81,32.43,32.45,40984.0,31.4353,31.4736,31.1091,31.1283,40984.0
2023-10-02 11:00:00,32.47,32.78,32.47,32.76,75608.0,31.1475,31.4449,31.1475,31.4257,75608.0
2023-10-02 11:30:00,32.76,32.78,32.64,32.67,33020.0,31.4257,31.4449,31.3106,31.3393,33020.0
2023-10-02 12:00:00,32.69,32.77,32.61,32.77,39965.0,31.3585,31.4353,31.2818,31.4353,39965.0
2023-10-02 12:30:00,32.78,32.79,32.7,32.77,81305.0,31.4449,31.4545,31.3681,31.4353,81305.0
2023-10-02 13:00:00,32.77,32.95,32.76,32.92,64471.0,31.4353,31.6079,31.4257,31.5792,64471.0
2023-10-02 13:30:00,32.92,32.93,32.73,32.89,49710.0,31.5792,31.5888,31.3969,31.5504,49710.0
2023-10-02 14:00:00,32.89,33.04,32.87,32.95,101070.0,31.5504,31.6943,31.5312,31.6079,101070.0
2023-10-02 14:30:00,32.96,33.02,32.85,32.91,77603.0,31.6175,31.6751,31.512,31.5696,77603.0
2023-10-02 15:00:00,32.91,32.93,32.76,32.8,69467.0,31.5696,31.5888,31.4257,31.4641,69467.0
2023-10-02 15:30:00,32.8,32.87,32.73,32.85,257763.0,31.4641,31.5312,31.3969,31.512,257763.0
2023-10-03 09:30:00,32.36,32.63,31.84,32.31,89966.0,31.042,31.301,30.5432,30.994,89966.0
2023-10-03 10:00:00,32.31,32.31,31.77,31.77,33862.0,30.994,30.994,30.476,30.476,33862.0
2023-10-03 10:30:00,31.77,31.87,31.66,31.72,40632.0,30.476,30.5719,30.3705,30.428,40632.0
2023-10-03 11:00:00,31.74,31.76,31.52,31.55,47195.0,30.4472,30.4664,30.2362,30.265,47195.0
2023-10-03 11:30:00,31.53,31.57,31.3,31.36,44375.0,30.2458,30.2842,30.0251,30.0827,44375.0
2023-10-03 12:00:00,31.37,31.48,31.36,31.48,51359.0,30.0923,30.1978,30.0827,30.1978,51359.0
2023-10-03 12:30:00,31.48,31.58,31.45,31.52,29082.0,30.1978,30.2937,30.169,30.2362,29082.0
2023-10-03 13:00:00,31.52,31.6,31.46,31.57,46786.0,30.2362,30.3129,30.1786,30.2842,46786.0
2023-10-03 13:30:00,31.58,31.73,31.52,31.54,35880.0,30.2937,30.4376,30.2362,30.2554,35880.0
2023-10-03 14:00:00,31.53,31.53,31.36,31.44,50370.0,30.2458,30.2458,30.0827,30.1594,50370.0
2023-10-03 14:30:00,31.44,31.59,31.39,31.49,55504.0,30.1594,30.3033,30.1115,30.2074,55504.0
2023-10-03 15:00:00,31.49,31.55,31.42,31.54,69051.0,30.2074,30.265,30.1403,30.2554,69051.0
2023-10-03 15:30:00,31.54,31.54,31.41,31.46,233654.0,30.2554,30.2554,30.1307,30.1786,233654.0
2023-10-04 09:30:00,31.88,31.88,31.51,31.65,59651.0,30.5815,30.5815,30.2266,30.3609,59651.0
2023-10-04 10:00:00,31.63,31.63,31.35,31.35,82166.0,30.3417,30.3417,30.0731,30.0731,82166.0
2023-10-04 10:30:00,31.32,31.43,31.18,31.25,50765.0,30.0443,30.1499,29.91,29.9772,50765.0
2023-10-04 11:00:00,31.27,31.37,31.2,31.35,32387.0,29.9964,30.0923,29.9292,30.0731,32387.0
2023-10-04 11:30:00,31.35,31.62,31.31,31.58,32703.0,30.0731,30.3321,30.0347,30.2937,32703.0
2023-10-04 12:00:00,31.58,31.8,31.56,31.73,31817.0,30.2937,30.5048,30.2746,30.4376,31817.0
2023-10-04 12:30:00,31.74,31.83,31.72,31.75,28982.0,30.4472,30.5336,30.428,30.4568,28982.0
2023-10-04 13:00:00,31.76,31.84,31.72,31.74,37650.0,30.4664,30.5432,30.428,30.4472,37650.0
2023-10-04 13:30:00,31.74,31.74,31.61,31.66,38366.0,30.4472,30.4472,30.3225,30.3705,38366.0
2023-10-04 14:00:00,31.65,31.8,31.61,31.79,59391.0,30.3609,30.5048,30.3225,30.4952,59391.0
2023-10-04 14:30:00,31.8,31.83,31.7,31.78,50643.0,30.5048,30.5336,30.4089,30.4856,50643.0
2023-10-04 15:00:00,31.78,31.97,31.76,31.91,70907.0,30.4856,30.6679,30.4664,30.6103,70907.0
2023-10-04 15:30:00,31.91,31.99,31.73,31.91,246539.0,30.6103,30.687,30.4376,30.6103,246539.0
2023-10-05 09:30:00,31.87,31.96,31.46,31.67,35726.0,30.5719,30.6583,30.1786,30.3801,35726.0
2023-10-05 10:00:00,31.63,31.63,31.23,31.23,44078.0,30.3417,30.3417,29.958,29.958,44078.0
2023-10-05 10:30:00,31.24,31.25,30.86,30.93,68510.0,29.9676,29.9772,29.6031,29.6702,68510.0
2023-10-05 11:00:00,30.93,30.93,30.66,30.78,52289.0,29.6702,29.6702,29.4112,29.5263,52289.0
2023-10-05 11:30:00,30.78,30.95,30.76,30.8,44869.0,29.5263,29.6894,29.5071,29.5455,44869.0
2023-10-05 12:00:00,30.78,30.86,30.76,30.83,36521.0,29.5263,29.6031,29.5071,29.5743,36521.0
2023-10-05 12:30:00,30.84,30.94,30.6,30.63,54170.0,29.5839,29.6798,29.3537,29.3824,54170.0
2023-10-05 13:00:00,30.64,30.64,30.45,30.53,138240.0,29.392,29.392,29.2098,29.2865,138240.0
2023-10-05 13:30:00,30.54,30.73,30.42,30.63,153984.0,29.2961,29.4784,29.181,29.3824,153984.0
2023-10-05 14:00:00,30.63,30.76,30.6,30.63,51879.0,29.3824,29.5071,29.3537,29.3824,51879.0
2023-10-05 14:30:00,30.63,30.91,30.63,30.71,45763.0,29.3824,29.651,29.3824,29.4592,45763.0
2023-10-05 15:00:00,30.71,30.74,30.6,30.72,68277.0,29.4592,29.488,29.3537,29.4688,68277.0
2023-10-05 15:30:00,30.71,30.74,30.62,30.64,217918.0,29.4592,29.488,29.3728,29.392,217918.0
2023-10-06 09:30:00,30.49,30.6,30.11,30.12,49487.0,29.2481,29.3537,28.8836,28.8932,49487.0
2023-10-06 10:00:00,30.12,30.21,29.69,29.92,84599.0,28.8932,28.9795,28.4807,28.7014,84599.0
2023-10-06 10:30:00,29.95,30.23,29.86,29.86,31636.0,28.7301,28.9987,28.6438,28.6438,31636.0
2023-10-06 11:00:00,29.84,30.02,29.82,29.97,34091.0,28.6246,28.7973,28.6054,28.7493,34091.0
2023-10-06 11:30:00,29.99,30.38,29.98,30.36,37152.0,28.7685,29.1426,28.7589,29.1234,37152.0
2023-10-06 12:00:00,30.36,30.39,30.05,30.06,60791.0,29.1234,29.1522,28.8261,28.8357,60791.0
2023-10-06 12:30:00,30.07,30.14,29.98,30.01,50526.0,28.8452,28.9124,28.7589,28.7877,50526.0
2023-10-06 13:00:00,30.02,30.09,29.97,30.05,100819.0,28.7973,28.8644,28.7493,28.8261,100819.0
2023-10-06 13:30:00,30.06,30.1,29.95,29.95,81304.0,28.8357,28.874,28.7301,28.7301,81304.0
2023-10-06 14:00:00,29.95,29.99,29.9,29.92,77856.0,28.7301,28.7685,28.6822,28.7014,77856.0
2023-10-06 14:30:00,29.93,30.18,29.91,30.1,99279.0,28.711,28.9508,28.6918,28.874,99279.0
2023-10-06 15:00:00,30.11,30.18,30.01,30.18,97222.0,28.8836,28.9508,28.7877,28.9508,97222.0
2023-10-06 15:30:00,30.17,30.2,29.86,29.89,439938.0,28.9412,28.97,28.6438,28.6726,439938.0
2023-10-09 09:30:00,29.6,30.09,29.6,29.72,75323.0,28.3944,28.8644,28.3944,28.5095,75323.0
2023-10-09 10:00:00,29.75,29.81,29.42,29.47,42605.0,28.5383,28.5958,28.2217,28.2697,42605.0
2023-10-09 10:30:00,29.47,29.53,29.33,29.4,65186.0,28.2697,28.3272,28.1354,28.2025,65186.0
2023-10-09 11:00:00,29.49,29.61,29.4,29.6,54305.0,28.2889,28.404,28.2025,28.3944,54305.0
2023-10-09 11:30:00,29.58,29.76,29.57,29.74,40332.0,28.3752,28.5479,28.3656,28.5287,40332.0
2023-10-09 12:00:00,29.75,29.93,29.66,29.84,67738.0,28.5383,28.711,28.4519,28.6246,67738.0
2023-10-09 12:30:00,29.85,29.92,29.8,29.9,65046.0,28.6342,28.7014,28.5862,28.6822,65046.0
2023-10-09 13:00:00,29.9,30.1,29.88,30.04,39058.0,28.6822,28.874,28.663,28.8165,39058.0
2023-10-09 13:30:00,30.05,30.47,30.04,30.43,122608.0,28.8261,29.229,28.8165,29.1906,122608.0
2023-10-09 14:00:00,30.44,30.58,30.4,30.51,56651.0,29.2002,29.3345,29.1618,29.2673,56651.0
2023-10-09 14:30:00,30.51,30.54,30.42,30.51,58953.0,29.2673,29.2961,29.181,29.2673,58953.0
2023-10-09 15:00:00,30.5,30.5,30.25,30.33,68153.0,29.2577,29.2577,29.0179,29.0947,68153.0
2023-10-09 15:30:00,30.33,30.46,30.22,30.46,258330.0,29.0947,29.2194,28.9891,29.2194,258330.0
2023-10-10 09:30:00,30.68,31.04,30.16,30.98,101404.0,29.4304,29.7757,28.9316,29.7182,101404.0
2023-10-10 10:00:00,30.98,31.45,30.94,31.45,51082.0,29.7182,30.169,29.6798,30.169,51082.0
2023-10-10 10:30:00,31.43,31.59,31.43,31.58,90383.0,30.1499,30.3033,30.1499,30.2937,90383.0
2023-10-10 11:00:00,31.57,31.71,31.49,31.53,61766.0,30.2842,30.4185,30.2074,30.2458,61766.0
2023-10-10 11:30:00,31.53,31.76,31.52,31.76,65263.0,30.2458,30.4664,30.2362,30.4664,65263.0
2023-10-10 12:00:00,31.76,31.76,31.66,31.69,59156.0,30.4664,30.4664,30.3705,30.3993,59156.0
2023-10-10 12:30:00,31.69,31.8,31.68,31.78,74056.0,30.3993,30.5048,30.3897,30.4856,74056.0
2023-10-10 13:00:00,31.78,31.78,31.58,31.62,83926.0,30.4856,30.4856,30.2937,30.3321,83926.0
2023-10-10 13:30:00,31.62,31.66,31.4,31.45,48615.0,30.3321,30.3705,30.1211,30.169,48615.0
2023-10-10 14:00:00,31.46,31.6,31.32,31.4,69694.0,30.1786,30.3129,30.0443,30.1211,69694.0
2023-10-10 14:30:00,31.4,31.45,31.26,31.28,51428.0,30.1211,30.169,29.9868,30.006,51428.0
2023-10-10 15:00:00,31.29,31.3,31.17,31.25,56644.0,30.0156,30.0251,29.9004,29.9772,56644.0
2023-10-10 15:30:00,31.25,31.32,31.18,31.18,241634.0,29.9772,30.0443,29.91,29.91,241634.0
2023-10-11 09:30:00,31.28,31.75,31.2,31.47,55623.0,30.006,30.4568,29.9292,30.1882,55623.0
2023-10-11 10:00:00,31.48,31.6,31.16,31.2,39241.0,30.1978,30.3129,29.8909,29.9292,39241.0
2023-10-11 10:30:00,31.23,31.25,31.02,31.06,48081.0,29.958,29.9772,29.7566,29.7949,48081.0
2023-10-11 11:00:00,31.06,31.18,30.88,30.93,41546.0,29.7949,29.91,29.6223,29.6702,41546.0
2023-10-11 11:30:00,30.94,30.98,30.86,30.9,42285.0,29.6798,29.7182,29.6031,29.6414,42285.0
2023-10-11 12:00:00,30.91,31.06,30.91,30.93,42226.0,29.651,29.7949,29.651,29.6702,42226.0
2023-10-11 12:30:00,30.94,30.99,30.84,30.89,25641.0,29.6798,29.7278,29.5839,29.6318,25641.0
2023-10-11 13:00:00,30.88,30.9,30.8,30.87,26241.0,29.6223,29.6414,29.5455,29.6127,26241.0
2023-10-11 13:30:00,30.87,30.87,30.66,30.7,42496.0,29.6127,29.6127,29.4112,29.4496,42496.0
2023-10-11 14:00:00,30.69,30.82,30.69,30.77,43440.0,29.44,29.5647,29.44,29.5167,43440.0
2023-10-11 14:30:00,30.79,30.91,30.76,30.83,152173.0,29.5359,29.651,29.5071,29.5743,152173.0
2023-10-11 15:00:00,30.83,31.09,30.83,31.06,91340.0,29.5743,29.8237,29.5743,29.7949,91340.0
2023-10-11 15:30:00,31.06,31.19,30.97,30.97,505154.0,29.7949,29.9196,29.7086,29.7086,505154.0
2023-10-12 09:30:00,31.08,31.12,30.23,30.23,76652.0,29.8141,29.8525,28.9987,28.9987,76652.0
2023-10-12 10:00:00,30.22,30.36,30.18,30.27,56163.0,28.9891,29.1234,28.9508,29.0371,56163.0
2023-10-12 10:30:00,30.28,30.3,30.02,30.04,44462.0,29.0467,29.0659,28.7973,28.8165,44462.0
2023-10-12 11:00:00,30.05,30.38,29.97,30.29,122344.0,28.8261,29.1426,28.7493,29.0563,122344.0
2023-10-12 11:30:00,30.28,30.41,30.19,30.21,83381.0,29.0467,29.1714,28.9604,28.9795,83381.0
2023-10-12 12:00:00,30.21,30.3,30.12,30.14,53632.0,28.9795,29.0659,28.8932,28.9124,53632.0
2023-10-12 12:30:00,30.15,30.21,30.11,30.14,146460.0,28.922,28.9795,28.8836,28.9124,146460.0
2023-10-12 13:00:00,30.14,30.14,29.68,29.68,104161.0,28.9124,28.9124,28.4711,28.4711,104161.0
2023-10-12 13:30:00,29.68,29.76,29.53,29.55,72574.0,28.4711,28.5479,28.3272,28.3464,72574.0
2023-10-12 14:00:00,29.56,29.62,29.49,29.6,95974.0,28.356,28.4136,28.2889,28.3944,95974.0
2023-10-12 14:30:00,29.6,29.74,29.55,29.7,180482.0,28.3944,28.5287,28.3464,28.4903,180482.0
2023-10-12 15:00:00,29.69,29.8,29.53,29.54,104597.0,28.4807,28.5862,28.3272,28.3368,104597.0
2023-10-12 15:30:00,29.54,29.79,29.52,29.73,285863.0,28.3368,28.5767,28.3176,28.5191,285863.0
2023-10-13 09:30:00,29.87,29.98,29.62,29.67,54409.0,28.6534,28.7589,28.4136,28.4615,54409.0
2023-10-13 10:00:00,29.63,29.95,29.63,29.9,29551.0,28.4232,28.7301,28.4232,28.6822,29551.0
2023-10-13 10:30:00,29.9,29.94,29.68,29.73,27046.0,28.6822,28.7205,28.4711,28.5191,27046.0
2023-10-13 11:00:00,29.72,29.77,29.61,29.74,36411.0,28.5095,28.5575,28.404,28.5287,36411.0
2023-10-13 11:30:00,29.76,29.8,29.56,29.58,36673.0,28.5479,28.5862,28.356,28.3752,36673.0
2023-10-13 12:00:00,29.56,29.64,29.5,29.6,142093.0,28.356,28.4328,28.2985,28.3944,142093.0
2023-10-13 12:30:00,29.6,29.61,29.32,29.44,43457.0,28.3944,28.404,28.1258,28.2409,43457.0
2023-10-13 13:00:00,29.45,29.48,29.37,29.45,66837.0,28.2505,28.2793,28.1738,28.2505,66837.0
2023-10-13 13:30:00,29.45,29.61,29.37,29.55,56856.0,28.2505,28.404,28.1738,28.3464,56856.0
2023-10-13 14:00:00,29.56,29.61,29.48,29.52,48223.0,28.356,28.404,28.2793,28.3176,48223.0
2023-10-13 14:30:00,29.52,29.59,29.44,29.54,59934.0,28.3176,28.3848,28.2409,28.3368,59934.0
2023-10-13 15:00:00,29.54,29.6,29.49,29.52,73388.0,28.3368,28.3944,28.2889,28.3176,73388.0
2023-10-13 15:30:00,29.52,29.56,29.41,29.56,282172.0,28.3176,28.356,28.2121,28.356,282172.0
2023-10-16 09:30:00,29.81,29.94,29.35,29.63,62994.0,28.5958,28.7205,28.1546,28.4232,62994.0
2023-10-16 10:00:00,29.63,29.8,29.54,29.79,81507.0,28.4232,28.5862,28.3368,28.5767,81507.0
2023-10-16 10:30:00,29.8,29.96,29.72,29.96,154879.0,28.5862,28.7397,28.5095,28.7397,154879.0
2023-10-16 11:00:00,29.98,30.04,29.87,29.91,78598.0,28.7589,28.8165,28.6534,28.6918,78598.0
2023-10-16 11:30:00,29.91,29.93,29.72,29.84,34245.0,28.6918,28.711,28.5095,28.6246,34245.0
2023-10-16 12:00:00,29.85,30.0,29.82,29.97,78568.0,28.6342,28.7781,28.6054,28.7493,78568.0
2023-10-16 12:30:00,29.98,30.17,29.95,30.07,71242.0,28.7589,28.9412,28.7301,28.8452,71242.0
2023-10-16 13:00:00,30.08,30.24,30.03,30.19,77452.0,28.8548,29.0083,28.8069,28.9604,77452.0
2023-10-16 13:30:00,30.2,30.22,30.1,30.16,67249.0,28.97,28.9891,28.874,28.9316,67249.0
2023-10-16 14:00:00,30.16,30.17,29.9,29.9,52696.0,28.9316,28.9412,28.6822,28.6822,52696.0
2023-10-16 14:30:00,29.9,29.91,29.71,29.8,72674.0,28.6822,28.6918,28.4999,28.5862,72674.0
2023-10-16 15:00:00,29.8,29.91,29.8,29.91,83358.0,28.5862,28.6918,28.5862,28.6918,83358.0
2023-10-16 15:30:00,29.91,30.06,29.87,29.98,257813.0,28.6918,28.8357,28.6534,28.7589,257813.0
2023-10-17 09:30:00,29.71,30.28,29.58,30.14,39708.0,28.4999,29.0467,28.3752,28.9124,39708.0
2023-10-17 10:00:00,30.1,30.5,30.01,30.36,48535.0,28.874,29.2577,28.7877,29.1234,48535.0
2023-10-17 10:30:00,30.36,30.37,30.18,30.28,20178.0,29.1234,29.133,28.9508,29.0467,20178.0
2023-10-17 11:00:00,30.29,30.39,30.26,30.28,24752.0,29.0563,29.1522,29.0275,29.0467,24752.0
2023-10-17 11:30:00,30.27,30.6,30.27,30.51,34138.0,29.0371,29.3537,29.0371,29.2673,34138.0
2023-10-17 12:00:00,30.5,30.52,30.41,30.46,29746.0,29.2577,29.2769,29.1714,29.2194,29746.0
2023-10-17 12:30:00,30.46,30.46,30.14,30.15,34511.0,29.2194,29.2194,28.9124,28.922,34511.0
2023-10-17 13:00:00,30.15,30.22,30.14,30.17,35221.0,28.922,28.9891,28.9124,28.9412,35221.0
2023-10-17 13:30:00,30.18,30.18,30.03,30.05,32396.0,28.9508,28.9508,28.8069,28.8261,32396.0
2023-10-17 14:00:00,30.05,30.11,30.03,30.08,35012.0,28.8261,28.8836,28.8069,28.8548,35012.0
2023-10-17 14:30:00,30.08,30.17,29.99,30.06,40068.0,28.8548,28.9412,28.7685,28.8357,40068.0
2023-10-17 15:00:00,30.05,30.15,30.0,30.1,57293.0,28.8261,28.922,28.7781,28.874,57293.0
2023-10-17 15:30:00,30.08,30.09,29.94,29.96,168030.0,28.8548,28.8644,28.7205,28.7397,168030.0
2023-10-18 09:30:00,29.53,29.57,29.29,29.45,47310.0,28.3272,28.3656,28.097,28.2505,47310.0
2023-10-18 10:00:00,29.44,29.8,29.36,29.63,41396.0,28.2409,28.5862,28.1642,28.4232,41396.0
2023-10-18 10:30:00,29.59,29.69,29.44,29.52,27019.0,28.3848,28.4807,28.2409,28.3176,27019.0
2023-10-18 11:00:00,29.52,29.62,29.47,29.58,53348.0,28.3176,28.4136,28.2697,28.3752,53348.0
2023-10-18 11:30:00,29.58,29.6,29.4,29.42,19964.0,28.3752,28.3944,28.2025,28.2217,19964.0
2023-10-18 12:00:00,29.44,29.51,29.28,29.35,29347.0,28.2409,28.3081,28.0874,28.1546,29347.0
2023-10-18 12:30:00,29.37,29.41,29.29,29.3,16874.0,28.1738,28.2121,28.097,28.1066,16874.0
2023-10-18 13:00:00,29.31,29.49,29.27,29.39,27234.0,28.1162,28.2889,28.0778,28.1929,27234.0
2023-10-18 13:30:00,29.4,29.51,29.24,29.51,34629.0,28.2025,28.3081,28.0491,28.3081,34629.0
2023-10-18 14:00:00,29.52,29.55,29.43,29.45,31613.0,28.3176,28.3464,28.2313,28.2505,31613.0
2023-10-18 14:30:00,29.46,29.51,29.29,29.32,34396.0,28.2601,28.3081,28.097,28.1258,34396.0
2023-10-18 15:00:00,29.31,29.44,29.24,29.4,53819.0,28.1162,28.2409,28.0491,28.2025,53819.0
2023-10-18 15:30:00,29.4,29.43,29.31,29.4,212754.0,28.2025,28.2313,28.1162,28.2025,212754.0
2023-10-19 09:30:00,29.18,29.56,29.16,29.51,52116.0,27.9915,28.356,27.9723,28.3081,52116.0
2023-10-19 10:00:00,29.51,29.54,29.36,29.39,31340.0,28.3081,28.3368,28.1642,28.1929,31340.0
2023-10-19 10:30:00,29.38,29.42,29.22,29.32,34628.0,28.1834,28.2217,28.0299,28.1258,34628.0
2023-10-19 11:00:00,29.31,29.55,29.3,29.48,53915.0,28.1162,28.3464,28.1066,28.2793,53915.0
2023-10-19 11:30:00,29.47,29.59,29.46,29.5,21222.0,28.2697,28.3848,28.2601,28.2985,21222.0
2023-10-19 12:00:00,29.49,29.81,29.44,29.52,53367.0,28.2889,28.5958,28.2409,28.3176,53367.0
2023-10-19 12:30:00,29.54,29.86,29.43,29.78,57251.0,28.3368,28.6438,28.2313,28.5671,57251.0
2023-10-19 13:00:00,29.79,29.89,29.61,29.68,71414.0,28.5767,28.6726,28.404,28.4711,71414.0
2023-10-19 13:30:00,29.7,29.73,29.36,29.43,81439.0,28.4903,28.5191,28.1642,28.2313,81439.0
2023-10-19 14:00:00,29.43,29.45,29.21,29.23,72267.0,28.2313,28.2505,28.0203,28.0395,72267.0
2023-10-19 14:30:00,29.21,29.22,29.02,29.08,65594.0,28.0203,28.0299,27.838,27.8956,65594.0
2023-10-19 15:00:00,29.07,29.09,28.97,29.05,54762.0,27.886,27.9052,27.7901,27.8668,54762.0
2023-10-19 15:30:00,29.06,29.16,28.95,29.03,208160.0,27.8764,27.9723,27.7709,27.8476,208160.0
2023-10-20 09:30:00,28.98,29.24,28.9,29.05,120599.0,27.7996,28.0491,27.7229,27.8668,120599.0
2023-10-20 10:00:00,29.05,29.14,28.97,28.98,38583.0,27.8668,27.9531,27.7901,27.7996,38583.0
2023-10-20 10:30:00,28.97,29.26,28.96,29.13,36525.0,27.7901,28.0682,27.7805,27.9435,36525.0
2023-10-20 11:00:00,29.14,29.27,29.08,29.19,58113.0,27.9531,28.0778,27.8956,28.0011,58113.0
2023-10-20 11:30:00,29.18,29.38,29.1,29.29,38669.0,27.9915,28.1834,27.9148,28.097,38669.0
2023-10-20 12:00:00,29.29,29.3,29.09,29.18,27874.0,28.097,28.1066,27.9052,27.9915,27874.0
2023-10-20 12:30:00,29.18,29.29,29.12,29.23,32714.0,27.9915,28.097,27.9339,28.0395,32714.0
2023-10-20 13:00:00,29.23,29.33,29.11,29.2,62249.0,28.0395,28.1354,27.9243,28.0107,62249.0
2023-10-20 13:30:00,29.2,29.21,29.11,29.17,24222.0,28.0107,28.0203,27.9243,27.9819,24222.0
2023-10-20 14:00:00,29.17,29.22,29.05,29.06,32219.0,27.9819,28.0299,27.8668,27.8764,32219.0
2023-10-20 14:30:00,29.06,29.25,29.05,29.13,51275.0,27.8764,28.0586,27.8668,27.9435,51275.0
2023-10-20 15:00:00,29.13,29.19,29.06,29.12,53069.0,27.9435,28.0011,27.8764,27.9339,53069.0
2023-10-20 15:30:00,29.12,29.16,28.96,29.05,280657.0,27.9339,27.9723,27.7805,27.8668,280657.0
2023-10-23 09:30:00,28.71,28.92,28.64,28.88,32570.0,27.5406,27.7421,27.4735,27.7037,32570.0
2023-10-23 10:00:00,28.88,28.98,28.71,28.82,31223.0,27.7037,27.7996,27.5406,27.6462,31223.0
2023-10-23 10:30:00,28.8,28.8,28.59,28.65,67816.0,27.627,27.627,27.4255,27.4831,67816.0
2023-10-23 11:00:00,28.66,28.93,28.6,28.86,48711.0,27.4927,27.7517,27.4351,27.6845,48711.0
2023-10-23 11:30:00,28.86,28.97,28.76,28.9,44240.0,27.6845,27.7901,27.5886,27.7229,44240.0
2023-10-23 12:00:00,28.9,28.91,28.67,28.81,26985.0,27.7229,27.7325,27.5023,27.6366,26985.0
2023-10-23 12:30:00,28.8,28.87,28.76,28.87,34810.0,27.627,27.6941,27.5886,27.6941,34810.0
2023-10-23 13:00:00,28.86,28.92,28.63,28.69,40698.0,27.6845,27.7421,27.4639,27.5215,40698.0
2023-10-23 13:30:00,28.7,28.88,28.67,28.73,116170.0,27.531,27.7037,27.5023,27.5598,116170.0
2023-10-23 14:00:00,28.73,28.83,28.65,28.75,82752.0,27.5598,27.6558,27.4831,27.579,82752.0
2023-10-23 14:30:00,28.74,28.84,28.73,28.74,80141.0,27.5694,27.6653,27.5598,27.5694,80141.0
2023-10-23 15:00:00,28.76,28.76,28.51,28.52,101940.0,27.5886,27.5886,27.3488,27.3584,101940.0
2023-10-23 15:30:00,28.51,28.62,28.5,28.59,206375.0,27.3488,27.4543,27.3392,27.4255,206375.0
2023-10-24 09:30:00,29.5,30.54,29.25,30.27,538209.0,28.2985,29.2961,28.0586,29.0371,538209.0
2023-10-24 10:00:00,30.27,30.49,30.11,30.49,270457.0,29.0371,29.2481,28.8836,29.2481,270457.0
2023-10-24 10:30:00,30.48,30.79,30.39,30.61,264623.0,29.2385,29.5359,29.1522,29.3633,264623.0
2023-10-24 11:00:00,30.6,30.61,30.24,30.36,271650.0,29.3537,29.3633,29.0083,29.1234,271650.0
2023-10-24 11:30:00,30.36,30.48,30.32,30.48,132079.0,29.1234,29.2385,29.0851,29.2385,132079.0
2023-10-24 12:00:00,30.48,30.51,30.17,30.21,136632.0,29.2385,29.2673,28.9412,28.9795,136632.0
2023-10-24 12:30:00,30.21,30.42,30.21,30.38,97902.0,28.9795,29.181,28.9795,29.1426,97902.0
2023-10-24 13:00:00,30.37,30.48,30.31,30.37,145240.0,29.133,29.2385,29.0755,29.133,145240.0
2023-10-24 13:30:00,30.38,30.41,30.03,30.09,88082.0,29.1426,29.1714,28.8069,28.8644,88082.0
2023-10-24 14:00:00,30.08,30.29,30.06,30.27,82577.0,28.8548,29.0563,28.8357,29.0371,82577.0
2023-10-24 14:30:00,30.28,30.33,30.19,30.29,104242.0,29.0467,29.0947,28.9604,29.0563,104242.0
2023-10-24 15:00:00,30.29,30.4,30.24,30.34,176279.0,29.0563,29.1618,29.0083,29.1043,176279.0
2023-10-24 15:30:00,30.34,30.43,30.25,30.25,482144.0,29.1043,29.1906,29.0179,29.0179,482144.0
2023-10-25 09:30:00,30.16,30.41,30.12,30.28,128069.0,28.9316,29.1714,28.8932,29.0467,128069.0
2023-10-25 10:00:00,30.3,30.34,30.08,30.28,88611.0,29.0659,29.1043,28.8548,29.0467,88611.0
2023-10-25 10:30:00,30.27,30.65,30.25,30.52,103715.0,29.0371,29.4016,29.0179,29.2769,103715.0
2023-10-25 11:00:00,30.51,30.71,30.5,30.68,106091.0,29.2673,29.4592,29.2577,29.4304,106091.0
2023-10-25 11:30:00,30.67,30.79,30.61,30.66,86503.0,29.4208,29.5359,29.3633,29.4112,86503.0
2023-10-25 12:00:00,30.65,30.77,30.61,30.71,79155.0,29.4016,29.5167,29.3633,29.4592,79155.0
2023-10-25 12:30:00,30.71,30.83,30.64,30.68,75464.0,29.4592,29.5743,29.392,29.4304,75464.0
2023-10-25 13:00:00,30.66,30.79,30.62,30.72,96815.0,29.4112,29.5359,29.3728,29.4688,96815.0
2023-10-25 13:30:00,30.72,30.77,30.66,30.69,103503.0,29.4688,29.5167,29.4112,29.44,103503.0
2023-10-25 14:00:00,30.69,30.89,30.66,30.87,154807.0,29.44,29.6318,29.4112,29.6127,154807.0
2023-10-25 14:30:00,30.87,30.95,30.78,30.88,172400.0,29.6127,29.6894,29.5263,29.6223,172400.0
2023-10-25 15:00:00,30.88,30.92,30.72,30.85,234656.0,29.6223,29.6606,29.4688,29.5935,234656.0
2023-10-25 15:30:00,30.84,30.92,30.79,30.81,651234.0,29.5839,29.6606,29.5359,29.5551,651234.0
2023-10-26 09:30:00,30.94,31.06,30.62,30.75,117327.0,29.6798,29.7949,29.3728,29.4976,117327.0
2023-10-26 10:00:00,30.79,31.09,30.72,30.95,320106.0,29.5359,29.8237,29.4688,29.6894,320106.0
2023-10-26 10:30:00,30.95,31.69,30.89,31.62,132976.0,29.6894,30.3993,29.6318,30.3321,132976.0
2023-10-26 11:00:00,31.6,31.69,31.44,31.5,75496.0,30.3129,30.3993,30.1594,30.217,75496.0
2023-10-26 11:30:00,31.5,31.51,31.29,31.29,51943.0,30.217,30.2266,30.0156,30.0156,51943.0
2023-10-26 12:00:00,31.28,31.31,31.07,31.15,74441.0,30.006,30.0347,29.8045,29.8813,74441.0
2023-10-26 12:30:00,31.15,31.15,30.92,30.95,84721.0,29.8813,29.8813,29.6606,29.6894,84721.0
2023-10-26 13:00:00,30.95,31.03,30.79,30.8,87157.0,29.6894,29.7661,29.5359,29.5455,87157.0
2023-10-26 13:30:00,30.8,31.0,30.73,30.96,61621.0,29.5455,29.7374,29.4784,29.699,61621.0
2023-10-26 14:00:00,30.96,31.0,30.92,30.96,86406.0,29.699,29.7374,29.6606,29.699,86406.0
2023-10-26 14:30:00,30.98,31.29,30.92,31.24,96954.0,29.7182,30.0156,29.6606,29.9676,96954.0
2023-10-26 15:00:00,31.25,31.3,31.03,31.04,81238.0,29.9772,30.0251,29.7661,29.7757,81238.0
2023-10-26 15:30:00,31.03,31.12,30.77,30.81,431637.0,29.7661,29.8525,29.5167,29.5551,431637.0
2023-10-27 09:30:00,30.89,31.02,30.58,30.58,71278.0,29.6318,29.7566,29.3345,29.3345,71278.0
2023-10-27 10:00:00,30.6,30.84,30.5,30.84,53772.0,29.3537,29.5839,29.2577,29.5839,53772.0
2023-10-27 10:30:00,30.83,30.95,30.73,30.91,71417.0,29.5743,29.6894,29.4784,29.651,71417.0
2023-10-27 11:00:00,30.91,30.94,30.8,30.87,50507.0,29.651,29.6798,29.5455,29.6127,50507.0
2023-10-27 11:30:00,30.87,30.87,30.73,30.74,43860.0,29.6127,29.6127,29.4784,29.488,43860.0
2023-10-27 12:00:00,30.74,30.74,30.54,30.59,27777.0,29.488,29.488,29.2961,29.3441,27777.0
2023-10-27 12:30:00,30.58,30.67,30.56,30.64,51647.0,29.3345,29.4208,29.3153,29.392,51647.0
2023-10-27 13:00:00,30.63,30.68,30.47,30.53,62972.0,29.3824,29.4304,29.229,29.2865,62972.0
2023-10-27 13:30:00,30.51,30.68,30.5,30.67,60528.0,29.2673,29.4304,29.2577,29.4208,60528.0
2023-10-27 14:00:00,30.67,30.78,30.62,30.67,76889.0,29.4208,29.5263,29.3728,29.4208,76889.0
2023-10-27 14:30:00,30.66,30.81,30.65,30.69,84614.0,29.4112,29.5551,29.4016,29.44,84614.0
2023-10-27 15:00:00,30.69,30.9,30.68,30.9,176896.0,29.44,29.6414,29.4304,29.6414,176896.0
2023-10-27 15:30:00,30.9,30.95,30.81,30.88,573198.0,29.6414,29.6894,29.5551,29.6223,573198.0
2023-10-30 09:30:00,31.37,31.8,31.0,31.19,120780.0,30.0923,30.5048,29.7374,29.9196,120780.0
2023-10-30 10:00:00,31.15,31.27,31.09,31.27,110072.0,29.8813,29.9964,29.8237,29.9964,110072.0
2023-10-30 10:30:00,31.26,31.41,31.19,31.29,96344.0,29.9868,30.1307,29.9196,30.0156,96344.0
2023-10-30 11:00:00,31.3,31.49,31.26,31.44,62614.0,30.0251,30.2074,29.9868,30.1594,62614.0
2023-10-30 11:30:00,31.46,31.54,31.38,31.44,44933.0,30.1786,30.2554,30.1019,30.1594,44933.0
2023-10-30 12:00:00,31.44,31.47,31.37,31.43,43959.0,30.1594,30.1882,30.0923,30.1499,43959.0
2023-10-30 12:30:00,31.43,31.5,31.4,31.45,58838.0,30.1499,30.217,30.1211,30.169,58838.0
2023-10-30 13:00:00,31.46,31.52,31.39,31.5,43200.0,30.1786,30.2362,30.1115,30.217,43200.0
2023-10-30 13:30:00,31.51,31.59,31.39,31.57,45194.0,30.2266,30.3033,30.1115,30.2842,45194.0
2023-10-30 14:00:00,31.58,31.62,31.41,31.44,51953.0,30.2937,30.3321,30.1307,30.1594,51953.0
2023-10-30 14:30:00,31.45,31.57,31.38,31.39,71692.0,30.169,30.2842,30.1019,30.1115,71692.0
2023-10-30 15:00:00,31.41,31.55,31.36,31.51,64861.0,30.1307,30.265,30.0827,30.2266,64861.0
2023-10-30 15:30:00,31.51,31.55,31.44,31.49,308120.0,30.2266,30.265,30.1594,30.2074,308120.0
2023-10-31 09:30:00,31.48,31.57,31.11,31.14,69674.0,30.1978,30.2842,29.8429,29.8717,69674.0
2023-10-31 10:00:00,31.13,31.13,30.8,30.9,124990.0,29.8621,29.8621,29.5455,29.6414,124990.0
2023-10-31 10:30:00,30.92,31.16,30.88,31.05,116800.0,29.6606,29.8909,29.6223,29.7853,116800.0
2023-10-31 11:00:00,31.06,31.18,30.78,30.79,89108.0,29.7949,29.91,29.5263,29.5359,89108.0
2023-10-31 11:30:00,30.8,30.88,30.68,30.79,91941.0,29.5455,29.6223,29.4304,29.5359,91941.0
2023-10-31 12:00:00,30.8,30.96,30.68,30.69,95667.0,29.5455,29.699,29.4304,29.44,95667.0
2023-10-31 12:30:00,30.7,30.76,30.54,30.65,117822.0,29.4496,29.5071,29.2961,29.4016,117822.0
2023-10-31 13:00:00,30.65,30.71,30.55,30.59,83119.0,29.4016,29.4592,29.3057,29.3441,83119.0
2023-10-31 13:30:00,30.59,30.87,30.51,30.87,715846.0,29.3441,29.6127,29.2673,29.6127,715846.0
2023-10-31 14:00:00,30.87,31.03,30.79,30.93,70756.0,29.6127,29.7661,29.5359,29.6702,70756.0
2023-10-31 14:30:00,30.92,31.0,30.85,30.92,95151.0,29.6606,29.7374,29.5935,29.6606,95151.0
2023-10-31 15:00:00,30.93,30.99,30.81,30.89,169346.0,29.6702,29.7278,29.5551,29.6318,169346.0
2023-10-31 15:30:00,30.89,30.89,30.66,30.81,408591.0,29.6318,29.6318,29.4112,29.5551,408591.0
2023-11-01 09:30:00,31.09,31.13,30.5,30.65,69233.0,29.8237,29.8621,29.2577,29.4016,69233.0
2023-11-01 10:00:00,30.66,30.76,30.36,30.38,206124.0,29.4112,29.5071,29.1234,29.1426,206124.0
2023-11-01 10:30:00,30.39,30.57,30.39,30.43,68390.0,29.1522,29.3249,29.1522,29.1906,68390.0
2023-11-01 11:00:00,30.43,30.51,30.22,30.24,125143.0,29.1906,29.2673,28.9891,29.0083,125143.0
2023-11-01 11:30:00,30.23,30.28,30.15,30.2,72905.0,28.9987,29.0467,28.922,28.97,72905.0
2023-11-01 12:00:00,30.21,30.24,30.11,30.17,59642.0,28.9795,29.0083,28.8836,28.9412,59642.0
2023-11-01 12:30:00,30.17,30.22,29.97,30.03,63953.0,28.9412,28.9891,28.7493,28.8069,63953.0
2023-11-01 13:00:00,30.04,30.13,29.92,30.02,75484.0,28.8165,28.9028,28.7014,28.7973,75484.0
2023-11-01 13:30:00,30.02,30.17,30.01,30.17,74598.0,28.7973,28.9412,28.7877,28.9412,74598.0
2023-11-01 14:00:00,30.17,30.26,30.04,30.21,134858.0,28.9412,29.0275,28.8165,28.9795,134858.0
2023-11-01 14:30:00,30.21,30.4,30.06,30.14,204393.0,28.9795,29.1618,28.8357,28.9124,204393.0
2023-11-01 15:00:00,30.14,30.29,30.13,30.24,184149.0,28.9124,29.0563,28.9028,29.0083,184149.0
2023-11-01 15:30:00,30.23,30.44,30.22,30.43,557416.0,28.9987,29.2002,28.9891,29.1906,557416.0
2023-11-02 09:30:00,33.9,33.91,31.6,32.11,367726.0,32.5193,32.5288,30.3129,30.8022,367726.0
2023-11-02 10:00:00,32.11,32.48,31.87,32.44,139637.0,30.8022,31.1571,30.5719,31.1187,139637.0
2023-11-02 10:30:00,32.39,33.07,32.36,32.8,101333.0,31.0708,31.7231,31.042,31.4641,101333.0
2023-11-02 11:00:00,32.78,32.87,32.65,32.68,107219.0,31.4449,31.5312,31.3202,31.3489,107219.0
2023-11-02 11:30:00,32.71,32.81,32.57,32.58,82661.0,31.3777,31.4736,31.2434,31.253,82661.0
2023-11-02 12:00:00,32.55,32.76,32.45,32.76,107451.0,31.2242,31.4257,31.1283,31.4257,107451.0
2023-11-02 12:30:00,32.76,32.97,32.7,32.77,107461.0,31.4257,31.6271,31.3681,31.4353,107461.0
2023-11-02 13:00:00,32.78,33.03,32.73,32.9,65182.0,31.4449,31.6847,31.3969,31.56,65182.0
2023-11-02 13:30:00,32.9,33.14,32.9,33.01,81801.0,31.56,31.7902,31.56,31.6655,81801.0
2023-11-02 14:00:00,33.02,33.07,32.89,32.89,49942.0,31.6751,31.7231,31.5504,31.5504,49942.0
2023-11-02 14:30:00,32.9,32.99,32.83,32.97,81077.0,31.56,31.6463,31.4928,31.6271,81077.0
2023-11-02 15:00:00,32.98,33.13,32.96,33.01,93055.0,31.6367,31.7806,31.6175,31.6655,93055.0
2023-11-02 15:30:00,33.02,33.18,32.99,33.05,503000.0,31.6751,31.8286,31.6463,31.7039,503000.0
2023-11-03 09:30:00,33.73,34.41,33.73,34.32,207433.0,32.3562,33.0085,32.3562,32.9221,207433.0
2023-11-03 10:00:00,34.33,34.66,34.26,34.42,119362.0,32.9317,33.2483,32.8646,33.0181,119362.0
2023-11-03 10:30:00,34.41,34.54,34.3,34.51,120874.0,33.0085,33.1332,32.903,33.1044,120874.0
2023-11-03 11:00:00,34.51,34.55,34.39,34.42,85828.0,33.1044,33.1428,32.9893,33.0181,85828.0
2023-11-03 11:30:00,34.43,34.57,34.41,34.55,74961.0,33.0277,33.162,33.0085,33.1428,74961.0
2023-11-03 12:00:00,34.55,34.71,34.4,34.71,65235.0,33.1428,33.2963,32.9989,33.2963,65235.0
2023-11-03 12:30:00,34.7,34.99,34.7,34.96,127013.0,33.2867,33.5649,33.2867,33.5361,127013.0
2023-11-03 13:00:00,34.97,34.98,34.67,34.8,82003.0,33.5457,33.5553,33.2579,33.3826,82003.0
2023-11-03 13:30:00,34.79,34.8,34.67,34.75,69419.0,33.373,33.3826,33.2579,33.3346,69419.0
2023-11-03 14:00:00,34.74,34.89,34.72,34.88,77459.0,33.325,33.4689,33.3059,33.4593,77459.0
2023-11-03 14:30:00,34.86,34.96,34.83,34.93,124788.0,33.4402,33.5361,33.4114,33.5073,124788.0
2023-11-03 15:00:00,34.93,35.05,34.73,34.73,177302.0,33.5073,33.6224,33.3154,33.3154,177302.0
2023-11-03 15:30:00,34.73,34.82,34.61,34.62,444485.0,33.3154,33.4018,33.2003,33.2099,444485.0
2023-11-06 09:30:00,34.88,34.99,33.92,34.05,136723.0,33.4593,33.5649,32.5384,32.6631,136723.0
2023-11-06 10:00:00,34.04,34.12,33.74,33.83,77905.0,32.6535,32.7303,32.3658,32.4521,77905.0
2023-11-06 10:30:00,33.82,33.87,33.57,33.82,76485.0,32.4425,32.4905,32.2027,32.4425,76485.0
2023-11-06 11:00:00,33.83,33.99,33.81,33.84,66405.0,32.4521,32.6056,32.4329,32.4617,66405.0
2023-11-06 11:30:00,33.83,33.89,33.63,33.66,38134.0,32.4521,32.5097,32.2602,32.289,38134.0
2023-11-06 12:00:00,33.66,33.71,33.46,33.48,49733.0,32.289,32.337,32.0972,32.1164,49733.0
2023-11-06 12:30:00,33.49,33.66,33.48,33.63,79898.0,32.126,32.289,32.1164,32.2602,79898.0
2023-11-06 13:00:00,33.63,33.67,33.36,33.43,59461.0,32.2602,32.2986,32.0012,32.0684,59461.0
2023-11-06 13:30:00,33.42,33.42,33.24,33.31,68007.0,32.0588,32.0588,31.8861,31.9533,68007.0
2023-11-06 14:00:00,33.31,33.34,33.24,33.29,60774.0,31.9533,31.9821,31.8861,31.9341,60774.0
2023-11-06 14:30:00,33.3,33.57,33.27,33.56,130203.0,31.9437,32.2027,31.9149,32.1931,130203.0
2023-11-06 15:00:00,33.56,33.59,33.42,33.48,95947.0,32.1931,32.2219,32.0588,32.1164,95947.0
2023-11-06 15:30:00,33.48,33.59,33.42,33.57,381398.0,32.1164,32.2219,32.0588,32.2027,381398.0
2023-11-07 09:30:00,33.32,33.58,33.08,33.47,66754.0,31.9629,32.2123,31.7327,32.1068,66754.0
2023-11-07 10:00:00,33.47,33.68,33.36,33.64,56478.0,32.1068,32.3082,32.0012,32.2698,56478.0
2023-11-07 10:30:00,33.63,33.69,33.43,33.5,64150.0,32.2602,32.3178,32.0684,32.1355,64150.0
2023-11-07 11:00:00,33.49,33.49,33.33,33.34,39446.0,32.126,32.126,31.9725,31.9821,39446.0
2023-11-07 11:30:00,33.34,33.41,33.29,33.35,35222.0,31.9821,32.0492,31.9341,31.9917,35222.0
2023-11-07 12:00:00,33.35,33.36,33.2,33.24,30898.0,31.9917,32.0012,31.8478,31.8861,30898.0
2023-11-07 12:30:00,33.23,33.25,33.13,33.24,27537.0,31.8765,31.8957,31.7806,31.8861,27537.0
2023-11-07 13:00:00,33.24,33.3,33.21,33.29,34679.0,31.8861,31.9437,31.8574,31.9341,34679.0
2023-11-07 13:30:00,33.28,33.49,33.25,33.34,55310.0,31.9245,32.126,31.8957,31.9821,55310.0
2023-11-07 14:00:00,33.34,33.42,33.31,33.39,35823.0,31.9821,32.0588,31.9533,32.03,35823.0
2023-11-07 14:30:00,33.4,33.43,33.19,33.19,63035.0,32.0396,32.0684,31.8382,31.8382,63035.0
2023-11-07 15:00:00,33.2,33.29,33.14,33.22,88078.0,31.8478,31.9341,31.7902,31.8669,88078.0
2023-11-07 15:30:00,33.21,33.31,33.16,33.29,356650.0,31.8574,31.9533,31.8094,31.9341,356650.0
2023-11-08 09:30:00,33.27,33.58,33.11,33.32,99241.0,31.9149,32.2123,31.7614,31.9629,99241.0
2023-11-08 10:00:00,33.36,33.36,32.99,33.09,44007.0,32.0012,32.0012,31.6463,31.7422,44007.0
2023-11-08 10:30:00,33.06,33.07,32.82,32.94,57774.0,31.7135,31.7231,31.4832,31.5984,57774.0
2023-11-08 11:00:00,32.94,33.2,32.92,33.19,66765.0,31.5984,31.8478,31.5792,31.8382,66765.0
2023-11-08 11:30:00,33.18,33.32,33.13,33.3,62650.0,31.8286,31.9629,31.7806,31.9437,62650.0
2023-11-08 12:00:00,33.3,33.32,33.06,33.09,48495.0,31.9437,31.9629,31.7135,31.7422,48495.0
2023-11-08 12:30:00,33.08,33.32,33.07,33.31,67429.0,31.7327,31.9629,31.7231,31.9533,67429.0
2023-11-08 13:00:00,33.31,33.53,33.3,33.52,71768.0,31.9533,32.1643,31.9437,32.1547,71768.0
2023-11-08 13:30:00,33.52,33.59,33.49,33.57,77579.0,32.1547,32.2219,32.126,32.2027,77579.0
2023-11-08 14:00:00,33.57,33.66,33.54,33.65,75374.0,32.2027,32.289,32.1739,32.2794,75374.0
2023-11-08 14:30:00,33.64,33.68,33.56,33.63,103311.0,32.2698,32.3082,32.1931,32.2602,103311.0
2023-11-08 15:00:00,33.63,33.7,33.58,33.64,117537.0,32.2602,32.3274,32.2123,32.2698,117537.0
2023-11-08 15:30:00,33.64,33.66,33.52,33.53,375282.0,32.2698,32.289,32.1547,32.1643,375282.0
2023-11-09 09:30:00,33.62,33.62,33.24,33.25,39692.0,32.2507,32.2507,31.8861,31.8957,39692.0
2023-11-09 10:00:00,33.26,33.32,33.05,33.08,65904.0,31.9053,31.9629,31.7039,31.7327,65904.0
2023-11-09 10:30:00,33.1,33.12,32.87,32.97,30113.0,31.7518,31.771,31.5312,31.6271,30113.0
2023-11-09 11:00:00,32.95,33.0,32.88,32.9,17194.0,31.6079,31.6559,31.5408,31.56,17194.0
2023-11-09 11:30:00,32.87,32.88,32.76,32.83,23381.0,31.5312,31.5408,31.4257,31.4928,23381.0
2023-11-09 12:00:00,32.83,32.98,32.83,32.85,17571.0,31.4928,31.6367,31.4928,31.512,17571.0
2023-11-09 12:30:00,32.85,32.97,32.84,32.95,16339.0,31.512,31.6271,31.5024,31.6079,16339.0
2023-11-09 13:00:00,32.97,32.98,32.7,32.83,28603.0,31.6271,31.6367,31.3681,31.4928,28603.0
2023-11-09 13:30:00,32.82,32.82,32.61,32.63,26889.0,31.4832,31.4832,31.2818,31.301,26889.0
2023-11-09 14:00:00,32.62,32.65,32.49,32.64,34154.0,31.2914,31.3202,31.1667,31.3106,34154.0
2023-11-09 14:30:00,32.65,32.71,32.53,32.67,43952.0,31.3202,31.3777,31.2051,31.3393,43952.0
2023-11-09 15:00:00,32.66,32.76,32.63,32.66,53598.0,31.3298,31.4257,31.301,31.3298,53598.0
2023-11-09 15:30:00,32.66,32.68,32.47,32.57,221221.0,31.3298,31.3489,31.1475,31.2434,221221.0
2023-11-10 09:30:00,32.6,32.83,32.42,32.42,82076.0,31.2722,31.4928,31.0995,31.0995,82076.0
2023-11-10 10:00:00,32.43,32.43,31.93,32.02,81650.0,31.1091,31.1091,30.6295,30.7158,81650.0
2023-11-10 10:30:00,32.01,32.2,31.99,32.16,52598.0,30.7062,30.8885,30.687,30.8501,52598.0
2023-11-10 11:00:00,32.16,32.34,32.16,32.27,42263.0,30.8501,31.0228,30.8501,30.9556,42263.0
2023-11-10 11:30:00,32.25,32.27,32.13,32.13,38593.0,30.9365,30.9556,30.8213,30.8213,38593.0
2023-11-10 12:00:00,32.13,32.23,32.12,32.22,33170.0,30.8213,30.9173,30.8118,30.9077,33170.0
2023-11-10 12:30:00,32.23,32.36,32.19,32.34,31939.0,30.9173,31.042,30.8789,31.0228,31939.0
2023-11-10 13:00:00,32.34,32.45,32.3,32.4,34464.0,31.0228,31.1283,30.9844,31.0803,34464.0
2023-11-10 13:30:00,32.4,32.5,32.37,32.42,40713.0,31.0803,31.1763,31.0516,31.0995,40713.0
2023-11-10 14:00:00,32.42,32.52,32.28,32.28,50112.0,31.0995,31.1955,30.9652,30.9652,50112.0
2023-11-10 14:30:00,32.28,32.34,32.22,32.25,59261.0,30.9652,31.0228,30.9077,30.9365,59261.0
2023-11-10 15:00:00,32.25,32.35,32.21,32.29,76260.0,30.9365,31.0324,30.8981,30.9748,76260.0
2023-11-10 15:30:00,32.28,32.37,32.23,32.34,274015.0,30.9652,31.0516,30.9173,31.0228,274015.0
2023-11-13 09:30:00,32.18,32.38,31.97,32.17,54198.0,30.8693,31.0612,30.6679,30.8597,54198.0
2023-11-13 10:00:00,32.13,32.13,31.74,31.8,50366.0,30.8213,30.8213,30.4472,30.5048,50366.0
2023-11-13 10:30:00,31.79,31.86,31.76,31.81,50198.0,30.4952,30.5623,30.4664,30.5144,50198.0
2023-11-13 11:00:00,31.79,31.91,31.78,31.89,63522.0,30.4952,30.6103,30.4856,30.5911,63522.0
2023-11-13 11:30:00,31.89,32.1,31.86,32.05,33307.0,30.5911,30.7926,30.5623,30.7446,33307.0
2023-11-13 12:00:00,32.06,32.1,31.87,31.94,53445.0,30.7542,30.7926,30.5719,30.6391,53445.0
2023-11-13 12:30:00,31.95,31.95,31.77,31.82,53092.0,30.6487,30.6487,30.476,30.524,53092.0
2023-11-13 13:00:00,31.81,31.82,31.6,31.61,63403.0,30.5144,30.524,30.3129,30.3225,63403.0
2023-11-13 13:30:00,31.61,31.63,31.48,31.49,70190.0,30.3225,30.3417,30.1978,30.2074,70190.0
2023-11-13 14:00:00,31.5,31.53,31.4,31.46,50406.0,30.217,30.2458,30.1211,30.1786,50406.0
2023-11-13 14:30:00,31.46,31.46,31.29,31.31,100429.0,30.1786,30.1786,30.0156,30.0347,100429.0
2023-11-13 15:00:00,31.3,31.6,31.28,31.51,180689.0,30.0251,30.3129,30.006,30.2266,180689.0
2023-11-13 15:30:00,31.5,31.65,31.47,31.6,334014.0,30.217,30.3609,30.1882,30.3129,334014.0
2023-11-14 09:30:00,32.53,33.27,32.34,33.27,100985.0,31.2051,31.9149,31.0228,31.9149,100985.0
2023-11-14 10:00:00,33.31,33.68,33.26,33.67,87757.0,31.9533,32.3082,31.9053,32.2986,87757.0
2023-11-14 10:30:00,33.66,33.85,33.61,33.85,44285.0,32.289,32.4713,32.2411,32.4713,44285.0
2023-11-14 11:00:00,33.86,34.1,33.86,34.02,39942.0,32.4809,32.7111,32.4809,32.6344,39942.0
2023-11-14 11:30:00,34.01,34.01,33.64,33.66,38850.0,32.6248,32.6248,32.2698,32.289,38850.0
2023-11-14 12:00:00,33.66,33.66,33.46,33.54,44290.0,32.289,32.289,32.0972,32.1739,44290.0
2023-11-14 12:30:00,33.55,33.65,33.49,33.55,34217.0,32.1835,32.2794,32.126,32.1835,34217.0
2023-11-14 13:00:00,33.53,33.58,33.47,33.58,31898.0,32.1643,32.2123,32.1068,32.2123,31898.0
2023-11-14 13:30:00,33.57,33.7,33.54,33.6,50925.0,32.2027,32.3274,32.1739,32.2315,50925.0
2023-11-14 14:00:00,33.59,33.7,33.4,33.43,85131.0,32.2219,32.3274,32.0396,32.0684,85131.0
2023-11-14 14:30:00,33.43,33.49,33.29,33.35,63206.0,32.0684,32.126,31.9341,31.9917,63206.0
2023-11-14 15:00:00,33.35,33.46,33.35,33.45,97390.0,31.9917,32.0972,31.9917,32.0876,97390.0
2023-11-14 15:30:00,33.45,33.47,33.37,33.45,315737.0,32.0876,32.1068,32.0108,32.0876,315737.0
2023-11-15 09:30:00,33.47,34.78,33.36,34.48,179834.0,32.1068,33.3634,32.0012,33.0756,179834.0
2023-11-15 10:00:00,34.46,34.49,34.21,34.4,110600.0,33.0564,33.0852,32.8166,32.9989,110600.0
2023-11-15 10:30:00,34.41,34.57,34.31,34.38,101057.0,33.0085,33.162,32.9126,32.9797,101057.0
2023-11-15 11:00:00,34.39,34.46,34.11,34.13,104242.0,32.9893,33.0564,32.7207,32.7399,104242.0
2023-11-15 11:30:00,34.13,34.14,33.84,34.07,108834.0,32.7399,32.7495,32.4617,32.6823,108834.0
2023-11-15 12:00:00,34.07,34.25,34.03,34.2,59614.0,32.6823,32.855,32.644,32.807,59614.0
2023-11-15 12:30:00,34.2,34.33,34.19,34.26,54225.0,32.807,32.9317,32.7974,32.8646,54225.0
2023-11-15 13:00:00,34.26,34.28,33.78,33.83,231869.0,32.8646,32.8838,32.4041,32.4521,231869.0
2023-11-15 13:30:00,33.83,33.9,33.72,33.73,344110.0,32.4521,32.5193,32.3466,32.3562,344110.0
2023-11-15 14:00:00,33.74,33.86,33.64,33.83,194910.0,32.3658,32.4809,32.2698,32.4521,194910.0
2023-11-15 14:30:00,33.83,33.84,33.66,33.66,123780.0,32.4521,32.4617,32.289,32.289,123780.0
2023-11-15 15:00:00,33.66,33.74,33.59,33.65,174843.0,32.289,32.3658,32.2219,32.2794,174843.0
2023-11-15 15:30:00,33.65,33.8,33.54,33.55,419021.0,32.2794,32.4233,32.1739,32.1835,419021.0
2023-11-16 09:30:00,33.5,33.69,33.27,33.27,87439.0,32.1355,32.3178,31.9149,31.9149,87439.0
2023-11-16 10:00:00,33.24,33.3,33.09,33.26,54131.0,31.8861,31.9437,31.7422,31.9053,54131.0
2023-11-16 10:30:00,33.26,33.59,33.26,33.45,47490.0,31.9053,32.2219,31.9053,32.0876,47490.0
2023-11-16 11:00:00,33.43,33.54,33.28,33.33,32965.0,32.0684,32.1739,31.9245,31.9725,32965.0
2023-11-16 11:30:00,33.32,33.33,33.04,33.11,34791.0,31.9629,31.9725,31.6943,31.7614,34791.0
2023-11-16 12:00:00,33.13,33.17,33.06,33.09,40930.0,31.7806,31.819,31.7135,31.7422,40930.0
2023-11-16 12:30:00,33.08,33.16,33.01,33.05,53822.0,31.7327,31.8094,31.6655,31.7039,53822.0
2023-11-16 13:00:00,33.04,33.28,33.02,33.22,31734.0,31.6943,31.9245,31.6751,31.8669,31734.0
2023-11-16 13:30:00,33.24,33.48,33.22,33.46,60228.0,31.8861,32.1164,31.8669,32.0972,60228.0
2023-11-16 14:00:00,33.47,33.56,33.31,33.37,55175.0,32.1068,32.1931,31.9533,32.0108,55175.0
2023-11-16 14:30:00,33.38,33.41,33.27,33.36,58107.0,32.0204,32.0492,31.9149,32.0012,58107.0
2023-11-16 15:00:00,33.37,33.46,33.22,33.23,95205.0,32.0108,32.0972,31.8669,31.8765,95205.0
2023-11-16 15:30:00,33.23,33.23,33.11,33.15,233659.0,31.8765,31.8765,31.7614,31.7998,233659.0
2023-11-17 09:30:00,33.39,33.61,32.97,33.14,65897.0,32.03,32.2411,31.6271,31.7902,65897.0
2023-11-17 10:00:00,33.14,33.38,33.08,33.34,61133.0,31.7902,32.0204,31.7327,31.9821,61133.0
2023-11-17 10:30:00,33.33,33.54,33.31,33.48,25329.0,31.9725,32.1739,31.9533,32.1164,25329.0
2023-11-17 11:00:00,33.45,33.51,33.26,33.27,31998.0,32.0876,32.1451,31.9053,31.9149,31998.0
2023-11-17 11:30:00,33.26,33.39,33.25,33.36,35654.0,31.9053,32.03,31.8957,32.0012,35654.0
2023-11-17 12:00:00,33.36,33.39,33.27,33.3,45428.0,32.0012,32.03,31.9149,31.9437,45428.0
2023-11-17 12:30:00,33.29,33.32,33.21,33.26,32810.0,31.9341,31.9629,31.8574,31.9053,32810.0
2023-11-17 13:00:00,33.26,33.37,33.24,33.3,47963.0,31.9053,32.0108,31.8861,31.9437,47963.0
2023-11-17 13:30:00,33.3,33.36,33.23,33.36,33935.0,31.9437,32.0012,31.8765,32.0012,33935.0
2023-11-17 14:00:00,33.37,33.41,33.32,33.35,52967.0,32.0108,32.0492,31.9629,31.9917,52967.0
2023-11-17 14:30:00,33.35,33.39,33.33,33.37,130353.0,31.9917,32.03,31.9725,32.0108,130353.0
2023-11-17 15:00:00,33.39,33.49,33.32,33.48,65908.0,32.03,32.126,31.9629,32.1164,65908.0
2023-11-17 15:30:00,33.48,33.51,33.24,33.3,310254.0,32.1164,32.1451,31.8861,31.9437,310254.0
2023-11-20 09:30:00,33.29,33.51,32.61,32.85,44250.0,31.9341,32.1451,31.2818,31.512,44250.0
2023-11-20 10:00:00,32.77,33.1,32.69,32.99,100541.0,31.4353,31.7518,31.3585,31.6463,100541.0
2023-11-20 10:30:00,32.98,33.17,32.92,33.11,90785.0,31.6367,31.819,31.5792,31.7614,90785.0
2023-11-20 11:00:00,33.12,33.26,32.98,33.23,67092.0,31.771,31.9053,31.6367,31.8765,67092.0
2023-11-20 11:30:00,33.23,33.46,33.23,33.3,60877.0,31.8765,32.0972,31.8765,31.9437,60877.0
2023-11-20 12:00:00,33.29,33.38,33.23,33.32,78027.0,31.9341,32.0204,31.8765,31.9629,78027.0
2023-11-20 12:30:00,33.31,33.39,33.26,33.31,63600.0,31.9533,32.03,31.9053,31.9533,63600.0
2023-11-20 13:00:00,33.33,33.44,33.3,33.32,89451.0,31.9725,32.078,31.9437,31.9629,89451.0
2023-11-20 13:30:00,33.33,33.65,33.32,33.63,76935.0,31.9725,32.2794,31.9629,32.2602,76935.0
2023-11-20 14:00:00,33.64,33.67,33.56,33.6,123567.0,32.2698,32.2986,32.1931,32.2315,123567.0
2023-11-20 14:30:00,33.59,33.65,33.55,33.6,56065.0,32.2219,32.2794,32.1835,32.2315,56065.0
2023-11-20 15:00:00,33.6,33.73,33.56,33.73,183114.0,32.2315,32.3562,32.1931,32.3562,183114.0
2023-11-20 15:30:00,33.73,33.76,33.58,33.61,383532.0,32.3562,32.385,32.2123,32.2411,383532.0
2023-11-21 09:30:00,33.56,33.56,33.14,33.2,37880.0,32.1931,32.1931,31.7902,31.8478,37880.0
2023-11-21 10:00:00,33.21,33.38,33.19,33.25,28030.0,31.8574,32.0204,31.8382,31.8957,28030.0
2023-11-21 10:30:00,33.25,33.26,33.12,33.21,34964.0,31.8957,31.9053,31.771,31.8574,34964.0
2023-11-21 11:00:00,33.25,33.37,33.22,33.27,30873.0,31.8957,32.0108,31.8669,31.9149,30873.0
2023-11-21 11:30:00,33.27,33.31,33.18,33.22,24905.0,31.9149,31.9533,31.8286,31.8669,24905.0
2023-11-21 12:00:00,33.22,33.23,33.06,33.08,31072.0,31.8669,31.8765,31.7135,31.7327,31072.0
2023-11-21 12:30:00,33.08,33.17,33.08,33.16,42635.0,31.7327,31.819,31.7327,31.8094,42635.0
2023-11-21 13:00:00,33.16,33.2,33.04,33.06,35351.0,31.8094,31.8478,31.6943,31.7135,35351.0
2023-11-21 13:30:00,33.07,33.21,33.07,33.14,35586.0,31.7231,31.8574,31.7231,31.7902,35586.0
2023-11-21 14:00:00,33.14,33.23,33.09,33.2,54590.0,31.7902,31.8765,31.7422,31.8478,54590.0
2023-11-21 14:30:00,33.21,33.36,33.13,33.33,70052.0,31.8574,32.0012,31.7806,31.9725,70052.0
2023-11-21 15:00:00,33.34,33.4,33.25,33.27,57842.0,31.9821,32.0396,31.8957,31.9149,57842.0
2023-11-21 15:30:00,33.27,33.38,33.25,33.34,257453.0,31.9149,32.0204,31.8957,31.9821,257453.0
2023-11-22 09:30:00,33.32,33.32,32.85,33.17,41553.0,31.9629,31.9629,31.512,31.819,41553.0
2023-11-22 10:00:00,33.14,33.27,33.05,33.21,23900.0,31.7902,31.9149,31.7039,31.8574,23900.0
2023-11-22 10:30:00,33.24,33.47,33.19,33.42,24381.0,31.8861,32.1068,31.8382,32.0588,24381.0
2023-11-22 11:00:00,33.42,33.48,33.22,33.22,30871.0,32.0588,32.1164,31.8669,31.8669,30871.0
2023-11-22 11:30:00,33.23,33.38,33.23,33.36,48758.0,31.8765,32.0204,31.8765,32.0012,48758.0
2023-11-22 12:00:00,33.35,33.38,33.24,33.25,63247.0,31.9917,32.0204,31.8861,31.8957,63247.0
2023-11-22 12:30:00,33.24,33.24,33.06,33.08,34601.0,31.8861,31.8861,31.7135,31.7327,34601.0
2023-11-22 13:00:00,33.09,33.13,32.96,33.02,52843.0,31.7422,31.7806,31.6175,31.6751,52843.0
2023-11-22 13:30:00,33.04,33.09,32.95,32.97,36895.0,31.6943,31.7422,31.6079,31.6271,36895.0
2023-11-22 14:00:00,32.97,33.01,32.9,33.0,29653.0,31.6271,31.6655,31.56,31.6559,29653.0
2023-11-22 14:30:00,33.01,33.01,32.87,33.0,37226.0,31.6655,31.6655,31.5312,31.6559,37226.0
2023-11-22 15:00:00,32.98,33.02,32.91,33.0,92366.0,31.6367,31.6751,31.5696,31.6559,92366.0
2023-11-22 15:30:00,33.0,33.07,32.94,33.04,231802.0,31.6559,31.7231,31.5984,31.6943,231802.0
2023-11-24 09:30:00,33.12,33.37,32.93,33.34,68292.0,31.771,32.0108,31.5888,31.9821,68292.0
2023-11-24 10:00:00,33.33,33.71,33.33,33.71,46986.0,31.9725,32.337,31.9725,32.337,46986.0
2023-11-24 10:30:00,33.72,33.75,33.46,33.52,64303.0,32.3466,32.3754,32.0972,32.1547,64303.0
2023-11-24 11:00:00,33.53,33.59,33.29,33.34,49459.0,32.1643,32.2219,31.9341,31.9821,49459.0
2023-11-24 11:30:00,33.34,33.36,33.28,33.33,28919.0,31.9821,32.0012,31.9245,31.9725,28919.0
2023-11-24 12:00:00,33.33,33.41,33.32,33.32,35154.0,31.9725,32.0492,31.9629,31.9629,35154.0
2023-11-24 12:30:00,33.32,33.52,33.32,33.52,106059.0,31.9629,32.1547,31.9629,32.1547,106059.0
2023-11-27 09:30:00,33.21,33.21,32.67,33.03,68678.0,31.8574,31.8574,31.3393,31.6847,68678.0
2023-11-27 10:00:00,33.01,33.14,32.96,33.09,49199.0,31.6655,31.7902,31.6175,31.7422,49199.0
2023-11-27 10:30:00,33.09,33.14,32.97,33.02,93014.0,31.7422,31.7902,31.6271,31.6751,93014.0
2023-11-27 11:00:00,33.02,33.11,32.92,33.1,68519.0,31.6751,31.7614,31.5792,31.7518,68519.0
2023-11-27 11:30:00,33.11,33.4,33.02,33.3,57742.0,31.7614,32.0396,31.6751,31.9437,57742.0
2023-11-27 12:00:00,33.31,33.49,33.26,33.3,68721.0,31.9533,32.126,31.9053,31.9437,68721.0
2023-11-27 12:30:00,33.3,33.33,33.2,33.23,52780.0,31.9437,31.9725,31.8478,31.8765,52780.0
2023-11-27 13:00:00,33.24,33.34,33.18,33.26,71146.0,31.8861,31.9821,31.8286,31.9053,71146.0
2023-11-27 13:30:00,33.26,33.29,33.2,33.22,74578.0,31.9053,31.9341,31.8478,31.8669,74578.0
2023-11-27 14:00:00,33.22,33.31,33.22,33.27,52409.0,31.8669,31.9533,31.8669,31.9149,52409.0
2023-11-27 14:30:00,33.27,33.29,33.08,33.14,92524.0,31.9149,31.9341,31.7327,31.7902,92524.0
2023-11-27 15:00:00,33.14,33.15,33.07,33.07,83719.0,31.7902,31.7998,31.7231,31.7231,83719.0
2023-11-27 15:30:00,33.08,33.22,33.06,33.13,360000.0,31.7327,31.8669,31.7135,31.7806,360000.0
2023-11-28 09:30:00,32.99,33.13,32.57,32.74,59623.0,31.6463,31.7806,31.2434,31.4065,59623.0
2023-11-28 10:00:00,32.71,32.83,32.59,32.79,64605.0,31.3777,31.4928,31.2626,31.4545,64605.0
2023-11-28 10:30:00,32.79,32.99,32.7,32.96,57086.0,31.4545,31.6463,31.3681,31.6175,57086.0
2023-11-28 11:00:00,32.97,33.01,32.84,32.95,64978.0,31.6271,31.6655,31.5024,31.6079,64978.0
2023-11-28 11:30:00,32.96,33.19,32.96,33.15,96770.0,31.6175,31.8382,31.6175,31.7998,96770.0
2023-11-28 12:00:00,33.15,33.16,32.94,32.97,51919.0,31.7998,31.8094,31.5984,31.6271,51919.0
2023-11-28 12:30:00,32.95,32.96,32.77,32.79,52032.0,31.6079,31.6175,31.4353,31.4545,52032.0
2023-11-28 13:00:00,32.79,32.81,32.68,32.75,41033.0,31.4545,31.4736,31.3489,31.4161,41033.0
2023-11-28 13:30:00,32.75,32.78,32.66,32.67,62101.0,31.4161,31.4449,31.3298,31.3393,62101.0
2023-11-28 14:00:00,32.68,32.75,32.64,32.65,87529.0,31.3489,31.4161,31.3106,31.3202,87529.0
2023-11-28 14:30:00,32.65,32.9,32.65,32.87,75679.0,31.3202,31.56,31.3202,31.5312,75679.0
2023-11-28 15:00:00,32.87,32.95,32.82,32.86,105312.0,31.5312,31.6079,31.4832,31.5216,105312.0
2023-11-28 15:30:00,32.85,32.85,32.74,32.81,392693.0,31.512,31.512,31.4065,31.4736,392693.0
2023-11-29 09:30:00,33.11,33.58,32.97,33.58,106882.0,31.7614,32.2123,31.6271,32.2123,106882.0
2023-11-29 10:00:00,33.6,33.66,33.39,33.47,77221.0,32.2315,32.289,32.03,32.1068,77221.0
2023-11-29 10:30:00,33.46,33.46,33.15,33.18,62896.0,32.0972,32.0972,31.7998,31.8286,62896.0
2023-11-29 11:00:00,33.17,33.3,33.08,33.23,72597.0,31.819,31.9437,31.7327,31.8765,72597.0
2023-11-29 11:30:00,33.23,33.44,33.21,33.4,78743.0,31.8765,32.078,31.8574,32.0396,78743.0
2023-11-29 12:00:00,33.41,33.54,33.35,33.38,89966.0,32.0492,32.1739,31.9917,32.0204,89966.0
2023-11-29 12:30:00,33.38,33.41,33.3,33.36,83714.0,32.0204,32.0492,31.9437,32.0012,83714.0
2023-11-29 13:00:00,33.38,33.38,33.23,33.32,71846.0,32.0204,32.0204,31.8765,31.9629,71846.0
2023-11-29 13:30:00,33.33,33.36,33.23,33.29,84994.0,31.9725,32.0012,31.8765,31.9341,84994.0
2023-11-29 14:00:00,33.28,33.35,33.24,33.29,102648.0,31.9245,31.9917,31.8861,31.9341,102648.0
2023-11-29 14:30:00,33.29,33.29,33.17,33.17,81010.0,31.9341,31.9341,31.819,31.819,81010.0
2023-11-29 15:00:00,33.18,33.2,33.06,33.11,126294.0,31.8286,31.8478,31.7135,31.7614,126294.0
2023-11-29 15:30:00,33.12,33.32,33.11,33.16,534772.0,31.771,31.9629,31.7614,31.8094,534772.0
2023-11-30 09:30:00,33.02,33.33,32.39,33.32,143237.0,31.8649,32.164,31.2569,32.1544,143237.0
2023-11-30 10:00:00,33.32,33.62,33.28,33.57,148859.0,32.1544,32.4439,32.1158,32.3956,148859.0
2023-11-30 10:30:00,33.58,33.64,33.37,33.55,93475.0,32.4053,32.4632,32.2026,32.3763,93475.0
2023-11-30 11:00:00,33.55,33.59,33.26,33.41,153736.0,32.3763,32.4149,32.0965,32.2412,153736.0
2023-11-30 11:30:00,33.39,33.52,33.31,33.34,91698.0,32.2219,32.3474,32.1447,32.1737,91698.0
2023-11-30 12:00:00,33.36,33.44,33.18,33.21,81631.0,32.193,32.2702,32.0193,32.0482,81631.0
2023-11-30 12:30:00,33.23,33.45,33.18,33.41,79458.0,32.0675,32.2798,32.0193,32.2412,79458.0
2023-11-30 13:00:00,33.41,33.44,33.27,33.35,70386.0,32.2412,32.2702,32.1061,32.1833,70386.0
2023-11-30 13:30:00,33.36,33.49,33.29,33.34,105544.0,32.193,32.3184,32.1254,32.1737,105544.0
2023-11-30 14:00:00,33.35,33.43,33.31,33.35,88406.0,32.1833,32.2605,32.1447,32.1833,88406.0
2023-11-30 14:30:00,33.35,33.39,33.23,33.29,145178.0,32.1833,32.2219,32.0675,32.1254,145178.0
2023-11-30 15:00:00,33.28,33.32,33.21,33.25,138929.0,32.1158,32.1544,32.0482,32.0868,138929.0
2023-11-30 15:30:00,33.24,33.4,33.04,33.37,780941.0,32.0772,32.2316,31.8842,32.2026,780941.0
2023-12-01 09:30:00,33.39,33.59,33.2,33.54,48292.0,32.2219,32.4149,32.0386,32.3667,48292.0
2023-12-01 10:00:00,33.59,33.78,33.57,33.65,54453.0,32.4149,32.5983,32.3956,32.4728,54453.0
2023-12-01 10:30:00,33.65,33.93,33.64,33.77,85811.0,32.4728,32.743,32.4632,32.5886,85811.0
2023-12-01 11:00:00,33.76,34.04,33.52,34.03,120750.0,32.579,32.8492,32.3474,32.8395,120750.0
2023-12-01 11:30:00,34.04,34.24,33.93,34.04,80789.0,32.8492,33.0422,32.743,32.8492,80789.0
2023-12-01 12:00:00,34.05,34.33,34.03,34.22,57975.0,32.8588,33.1291,32.8395,33.0229,57975.0
2023-12-01 12:30:00,34.22,34.26,34.09,34.12,49519.0,33.0229,33.0615,32.8974,32.9264,49519.0
2023-12-01 13:00:00,34.12,34.12,33.96,33.99,47083.0,32.9264,32.9264,32.772,32.8009,47083.0
2023-12-01 13:30:00,33.99,34.02,33.93,33.95,43247.0,32.8009,32.8299,32.743,32.7623,43247.0
2023-12-01 14:00:00,33.95,33.99,33.87,33.94,46589.0,32.7623,32.8009,32.6851,32.7527,46589.0
2023-12-01 14:30:00,33.95,34.04,33.94,34.02,51347.0,32.7623,32.8492,32.7527,32.8299,51347.0
2023-12-01 15:00:00,34.02,34.09,33.95,34.06,91164.0,32.8299,32.8974,32.7623,32.8685,91164.0
2023-12-01 15:30:00,34.07,34.12,34.01,34.08,264072.0,32.8781,32.9264,32.8202,32.8878,264072.0
2023-12-04 09:30:00,33.68,34.47,33.53,34.22,137373.0,32.5018,33.2642,32.357,33.0229,137373.0
2023-12-04 10:00:00,34.24,34.33,34.01,34.05,80623.0,33.0422,33.1291,32.8202,32.8588,80623.0
2023-12-04 10:30:00,34.04,34.17,33.76,33.8,108963.0,32.8492,32.9746,32.579,32.6176,108963.0
2023-12-04 11:00:00,33.8,34.13,33.77,33.95,84664.0,32.6176,32.936,32.5886,32.7623,84664.0
2023-12-04 11:30:00,33.94,34.04,33.81,33.84,70784.0,32.7527,32.8492,32.6272,32.6562,70784.0
2023-12-04 12:00:00,33.85,33.89,33.69,33.71,98804.0,32.6658,32.7044,32.5114,32.5307,98804.0
2023-12-04 12:30:00,33.7,33.74,33.56,33.6,68886.0,32.5211,32.5597,32.386,32.4246,68886.0
2023-12-04 13:00:00,33.6,33.61,33.44,33.47,65283.0,32.4246,32.4342,32.2702,32.2991,65283.0
2023-12-04 13:30:00,33.47,33.63,33.42,33.55,72312.0,32.2991,32.4535,32.2509,32.3763,72312.0
2023-12-04 14:00:00,33.57,33.68,33.5,33.53,65843.0,32.3956,32.5018,32.3281,32.357,65843.0
2023-12-04 14:30:00,33.52,33.59,33.47,33.56,63899.0,32.3474,32.4149,32.2991,32.386,63899.0
2023-12-04 15:00:00,33.57,33.71,33.55,33.56,111374.0,32.3956,32.5307,32.3763,32.386,111374.0
2023-12-04 15:30:00,33.56,33.6,33.45,33.49,356216.0,32.386,32.4246,32.2798,32.3184,356216.0
2023-12-05 09:30:00,33.1,33.11,32.34,32.46,132939.0,31.9421,31.9517,31.2087,31.3245,132939.0
2023-12-05 10:00:00,32.49,32.66,32.12,32.14,87194.0,31.3534,31.5175,30.9964,31.0157,87194.0
2023-12-05 10:30:00,32.12,32.17,31.96,32.12,100134.0,30.9964,31.0446,30.842,30.9964,100134.0
2023-12-05 11:00:00,32.12,32.23,31.96,32.17,99729.0,30.9964,31.1025,30.842,31.0446,99729.0
2023-12-05 11:30:00,32.19,32.23,32.04,32.05,72559.0,31.0639,31.1025,30.9192,30.9288,72559.0
2023-12-05 12:00:00,32.04,32.05,31.76,31.77,78545.0,30.9192,30.9288,30.649,30.6586,78545.0
2023-12-05 12:30:00,31.77,31.78,31.56,31.6,80492.0,30.6586,30.6683,30.456,30.4946,80492.0
2023-12-05 13:00:00,31.6,31.63,31.47,31.63,80287.0,30.4946,30.5235,30.3691,30.5235,80287.0
2023-12-05 13:30:00,31.63,31.89,31.56,31.62,118663.0,30.5235,30.7744,30.456,30.5139,118663.0
2023-12-05 14:00:00,31.61,31.84,31.55,31.76,107915.0,30.5042,30.7262,30.4463,30.649,107915.0
2023-12-05 14:30:00,31.76,31.96,31.76,31.93,131069.0,30.649,30.842,30.649,30.813,131069.0
2023-12-05 15:00:00,31.93,31.93,31.73,31.79,125845.0,30.813,30.813,30.62,30.6779,125845.0
2023-12-05 15:30:00,31.79,31.82,31.55,31.71,833996.0,30.6779,30.7069,30.4463,30.6007,833996.0
2023-12-06 09:30:00,32.05,32.67,32.05,32.61,71366.0,30.9288,31.5271,30.9288,31.4692,71366.0
2023-12-06 10:00:00,32.64,32.99,32.6,32.79,128044.0,31.4982,31.8359,31.4596,31.6429,128044.0
2023-12-06 10:30:00,32.8,32.99,32.64,32.71,106550.0,31.6526,31.8359,31.4982,31.5657,106550.0
2023-12-06 11:00:00,32.72,32.99,32.72,32.93,87172.0,31.5754,31.8359,31.5754,31.778,87172.0
2023-12-06 11:30:00,32.92,32.93,32.72,32.77,50333.0,31.7684,31.778,31.5754,31.6236,50333.0
2023-12-06 12:00:00,32.77,32.79,32.58,32.6,64704.0,31.6236,31.6429,31.4403,31.4596,64704.0
2023-12-06 12:30:00,32.6,32.67,32.55,32.63,48770.0,31.4596,31.5271,31.4113,31.4885,48770.0
2023-12-06 13:00:00,32.63,32.84,32.63,32.83,62744.0,31.4885,31.6912,31.4885,31.6815,62744.0
2023-12-06 13:30:00,32.82,32.86,32.77,32.79,69009.0,31.6719,31.7105,31.6236,31.6429,69009.0
2023-12-06 14:00:00,32.8,32.9,32.75,32.8,66204.0,31.6526,31.7491,31.6043,31.6526,66204.0
2023-12-06 14:30:00,32.8,32.88,32.79,32.84,78069.0,31.6526,31.7298,31.6429,31.6912,78069.0
2023-12-06 15:00:00,32.83,32.88,32.64,32.71,111702.0,31.6815,31.7298,31.4982,31.5657,111702.0
2023-12-06 15:30:00,32.7,32.78,32.53,32.78,475738.0,31.5561,31.6333,31.392,31.6333,475738.0
2023-12-07 09:30:00,32.89,33.52,32.78,33.51,116047.0,31.7394,32.3474,31.6333,32.3377,116047.0
2023-12-07 10:00:00,33.5,33.77,33.44,33.62,88735.0,32.3281,32.5886,32.2702,32.4439,88735.0
2023-12-07 10:30:00,33.62,33.91,33.53,33.87,153767.0,32.4439,32.7237,32.357,32.6851,153767.0
2023-12-07 11:00:00,33.87,34.02,33.68,34.0,88140.0,32.6851,32.8299,32.5018,32.8106,88140.0
2023-12-07 11:30:00,34.02,34.12,33.91,34.04,66914.0,32.8299,32.9264,32.7237,32.8492,66914.0
2023-12-07 12:00:00,34.05,34.05,33.87,33.94,109848.0,32.8588,32.8588,32.6851,32.7527,109848.0
2023-12-07 12:30:00,33.94,34.18,33.93,34.16,138768.0,32.7527,32.9843,32.743,32.965,138768.0
2023-12-07 13:00:00,34.17,34.34,34.13,34.27,118366.0,32.9746,33.1387,32.936,33.0712,118366.0
2023-12-07 13:30:00,34.28,34.3,34.17,34.2,81847.0,33.0808,33.1001,32.9746,33.0036,81847.0
2023-12-07 14:00:00,34.2,34.27,34.14,34.21,65373.0,33.0036,33.0712,32.9457,33.0132,65373.0
2023-12-07 14:30:00,34.21,34.25,34.06,34.09,93285.0,33.0132,33.0519,32.8685,32.8974,93285.0
2023-12-07 15:00:00,34.09,34.15,34.03,34.06,118750.0,32.8974,32.9553,32.8395,32.8685,118750.0
2023-12-07 15:30:00,34.05,34.25,34.03,34.24,477043.0,32.8588,33.0519,32.8395,33.0422,477043.0
2023-12-08 09:30:00,34.16,34.5,34.15,34.25,39776.0,32.965,33.2931,32.9553,33.0519,39776.0
2023-12-08 10:00:00,34.27,34.49,34.27,34.45,40426.0,33.0712,33.2835,33.0712,33.2449,40426.0
2023-12-08 10:30:00,34.44,34.5,34.05,34.07,65484.0,33.2352,33.2931,32.8588,32.8781,65484.0
2023-12-08 11:00:00,34.05,34.13,33.74,33.87,39674.0,32.8588,32.936,32.5597,32.6851,39674.0
2023-12-08 11:30:00,33.89,33.99,33.82,33.93,38411.0,32.7044,32.8009,32.6369,32.743,38411.0
2023-12-08 12:00:00,33.94,34.02,33.93,33.98,50266.0,32.7527,32.8299,32.743,32.7913,50266.0
2023-12-08 12:30:00,33.99,33.99,33.85,33.96,39413.0,32.8009,32.8009,32.6658,32.772,39413.0
2023-12-08 13:00:00,33.96,34.07,33.93,34.06,63080.0,32.772,32.8781,32.743,32.8685,63080.0
2023-12-08 13:30:00,34.05,34.06,33.96,34.03,69894.0,32.8588,32.8685,32.772,32.8395,69894.0
2023-12-08 14:00:00,34.03,34.09,33.96,34.02,70219.0,32.8395,32.8974,32.772,32.8299,70219.0
2023-12-08 14:30:00,34.02,34.08,33.99,34.02,52886.0,32.8299,32.8878,32.8009,32.8299,52886.0
2023-12-08 15:00:00,34.03,34.07,33.97,34.02,79336.0,32.8395,32.8781,32.7816,32.8299,79336.0
2023-12-08 15:30:00,34.03,34.16,33.81,33.81,237790.0,32.8395,32.965,32.6272,32.6272,237790.0
2023-12-11 09:30:00,33.61,34.05,33.25,33.32,120445.0,32.4342,32.8588,32.0868,32.1544,120445.0
2023-12-11 10:00:00,33.32,33.48,33.25,33.44,55998.0,32.1544,32.3088,32.0868,32.2702,55998.0
2023-12-11 10:30:00,33.45,33.5,33.4,33.46,68749.0,32.2798,32.3281,32.2316,32.2895,68749.0
2023-12-11 11:00:00,33.46,33.62,33.45,33.57,93685.0,32.2895,32.4439,32.2798,32.3956,93685.0
2023-12-11 11:30:00,33.57,33.67,33.55,33.62,62801.0,32.3956,32.4921,32.3763,32.4439,62801.0
2023-12-11 12:00:00,33.62,33.67,33.47,33.47,49157.0,32.4439,32.4921,32.2991,32.2991,49157.0
2023-12-11 12:30:00,33.45,33.45,33.28,33.3,65137.0,32.2798,32.2798,32.1158,32.1351,65137.0
2023-12-11 13:00:00,33.3,33.4,33.21,33.37,71891.0,32.1351,32.2316,32.0482,32.2026,71891.0
2023-12-11 13:30:00,33.37,33.44,33.3,33.33,81515.0,32.2026,32.2702,32.1351,32.164,81515.0
2023-12-11 14:00:00,33.34,33.35,33.22,33.3,80638.0,32.1737,32.1833,32.0579,32.1351,80638.0
2023-12-11 14:30:00,33.3,33.31,33.19,33.23,94958.0,32.1351,32.1447,32.0289,32.0675,94958.0
2023-12-11 15:00:00,33.23,33.43,33.22,33.43,109673.0,32.0675,32.2605,32.0579,32.2605,109673.0
2023-12-11 15:30:00,33.43,33.65,33.4,33.65,305552.0,32.2605,32.4728,32.2316,32.4728,305552.0
2023-12-12 09:30:00,33.67,33.67,32.59,32.79,76746.0,32.4921,32.4921,31.4499,31.6429,76746.0
2023-12-12 10:00:00,32.78,33.22,32.72,33.19,72693.0,31.6333,32.0579,31.5754,32.0289,72693.0
2023-12-12 10:30:00,33.18,33.33,33.13,33.3,63539.0,32.0193,32.164,31.971,32.1351,63539.0
2023-12-12 11:00:00,33.31,33.32,33.08,33.23,59003.0,32.1447,32.1544,31.9228,32.0675,59003.0
2023-12-12 11:30:00,33.23,33.28,33.18,33.25,79446.0,32.0675,32.1158,32.0193,32.0868,79446.0
2023-12-12 12:00:00,33.25,33.26,33.04,33.1,58881.0,32.0868,32.0965,31.8842,31.9421,58881.0
2023-12-12 12:30:00,33.11,33.18,33.08,33.08,55792.0,31.9517,32.0193,31.9228,31.9228,55792.0
2023-12-12 13:00:00,33.07,33.19,33.04,33.14,50211.0,31.9131,32.0289,31.8842,31.9807,50211.0
2023-12-12 13:30:00,33.14,33.19,33.11,33.13,68272.0,31.9807,32.0289,31.9517,31.971,68272.0
2023-12-12 14:00:00,33.13,33.16,33.07,33.12,71320.0,31.971,32.0,31.9131,31.9614,71320.0
2023-12-12 14:30:00,33.13,33.15,33.09,33.12,66203.0,31.971,31.9903,31.9324,31.9614,66203.0
2023-12-12 15:00:00,33.12,33.38,33.11,33.25,97872.0,31.9614,32.2123,31.9517,32.0868,97872.0
2023-12-12 15:30:00,33.25,33.26,33.03,33.04,331614.0,32.0868,32.0965,31.8745,31.8842,331614.0
2023-12-13 09:30:00,32.86,33.09,32.63,33.0,57354.0,31.7105,31.9324,31.4885,31.8456,57354.0
2023-12-13 10:00:00,33.0,33.38,33.0,33.24,35413.0,31.8456,32.2123,31.8456,32.0772,35413.0
2023-12-13 10:30:00,33.25,33.41,33.14,33.26,32598.0,32.0868,32.2412,31.9807,32.0965,32598.0
2023-12-13 11:00:00,33.28,33.29,33.12,33.18,29474.0,32.1158,32.1254,31.9614,32.0193,29474.0
2023-12-13 11:30:00,33.15,33.25,33.1,33.15,53696.0,31.9903,32.0868,31.9421,31.9903,53696.0
2023-12-13 12:00:00,33.15,33.22,33.1,33.18,51414.0,31.9903,32.0579,31.9421,32.0193,51414.0
2023-12-13 12:30:00,33.19,33.22,33.12,33.2,40168.0,32.0289,32.0579,31.9614,32.0386,40168.0
2023-12-13 13:00:00,33.21,33.3,33.16,33.3,46666.0,32.0482,32.1351,32.0,32.1351,46666.0
2023-12-13 13:30:00,33.3,33.44,33.3,33.4,48879.0,32.1351,32.2702,32.1351,32.2316,48879.0
2023-12-13 14:00:00,33.4,34.04,33.39,34.03,82944.0,32.2316,32.8492,32.2219,32.8395,82944.0
2023-12-13 14:30:00,34.05,34.65,33.95,34.62,110744.0,32.8588,33.4379,32.7623,33.4089,110744.0
2023-12-13 15:00:00,34.64,34.93,34.53,34.67,100395.0,33.4282,33.7081,33.3221,33.4572,100395.0
2023-12-13 15:30:00,34.67,34.91,34.64,34.76,269446.0,33.4572,33.6888,33.4282,33.544,269446.0
2023-12-14 09:30:00,35.5,37.88,35.5,36.96,312650.0,34.2581,36.5549,34.2581,35.667,312650.0
2023-12-14 10:00:00,36.96,37.23,36.05,36.41,130346.0,35.667,35.9276,34.7889,35.1363,130346.0
2023-12-14 10:30:00,36.43,36.69,36.35,36.66,126299.0,35.1556,35.4065,35.0784,35.3775,126299.0
2023-12-14 11:00:00,36.66,36.87,36.53,36.83,94960.0,35.3775,35.5802,35.2521,35.5416,94960.0
2023-12-14 11:30:00,36.84,36.92,36.66,36.87,108703.0,35.5512,35.6284,35.3775,35.5802,108703.0
2023-12-14 12:00:00,36.87,36.88,36.63,36.67,78341.0,35.5802,35.5898,35.3486,35.3872,78341.0
2023-12-14 12:30:00,36.7,36.76,36.49,36.49,98441.0,35.4161,35.474,35.2135,35.2135,98441.0
2023-12-14 13:00:00,36.48,36.67,36.37,36.42,68221.0,35.2038,35.3872,35.0977,35.1459,68221.0
2023-12-14 13:30:00,36.42,36.5,36.14,36.22,90062.0,35.1459,35.2231,34.8757,34.9529,90062.0
2023-12-14 14:00:00,36.22,36.24,35.98,36.19,161202.0,34.9529,34.9722,34.7213,34.924,161202.0
2023-12-14 14:30:00,36.17,36.55,36.14,36.54,142513.0,34.9047,35.2714,34.8757,35.2617,142513.0
2023-12-14 15:00:00,36.55,36.63,36.39,36.4,172248.0,35.2714,35.3486,35.117,35.1266,172248.0
2023-12-14 15:30:00,36.4,36.53,36.23,36.23,537308.0,35.1266,35.2521,34.9626,34.9626,537308.0
2023-12-15 09:30:00,36.28,36.28,35.41,35.76,403401.0,35.0108,35.0108,34.1713,34.509,403401.0
2023-12-15 10:00:00,35.8,35.99,35.6,35.87,67903.0,34.5476,34.731,34.3546,34.6152,67903.0
2023-12-15 10:30:00,35.86,35.98,35.71,35.91,103049.0,34.6055,34.7213,34.4608,34.6538,103049.0
2023-12-15 11:00:00,35.92,36.04,35.64,35.67,78648.0,34.6634,34.7792,34.3932,34.4222,78648.0
2023-12-15 11:30:00,35.68,35.74,35.54,35.62,75026.0,34.4318,34.4897,34.2967,34.3739,75026.0
2023-12-15 12:00:00,35.63,35.65,35.4,35.48,68145.0,34.3836,34.4029,34.1616,34.2388,68145.0
2023-12-15 12:30:00,35.47,35.52,35.34,35.38,54099.0,34.2292,34.2774,34.1037,34.1423,54099.0
2023-12-15 13:00:00,35.38,35.44,35.26,35.37,68807.0,34.1423,34.2002,34.0265,34.1327,68807.0
2023-12-15 13:30:00,35.37,35.45,35.28,35.38,87638.0,34.1327,34.2099,34.0458,34.1423,87638.0
2023-12-15 14:00:00,35.38,35.4,35.14,35.14,105380.0,34.1423,34.1616,33.9107,33.9107,105380.0
2023-12-15 14:30:00,35.11,35.31,35.11,35.2,78980.0,33.8818,34.0748,33.8818,33.9686,78980.0
2023-12-15 15:00:00,35.22,35.47,35.16,35.47,227480.0,33.9879,34.2292,33.93,34.2292,227480.0
2023-12-15 15:30:00,35.47,35.74,35.12,35.67,1132996.0,34.2292,34.4897,33.8914,34.4222,1132996.0
2023-12-18 09:30:00,35.81,36.0,35.2,35.95,124229.0,34.5573,34.7406,33.9686,34.6924,124229.0
2023-12-18 10:00:00,35.95,36.12,35.69,35.78,99227.0,34.6924,34.8564,34.4415,34.5283,99227.0
2023-12-18 10:30:00,35.77,35.83,35.59,35.72,61661.0,34.5187,34.5766,34.345,34.4704,61661.0
2023-12-18 11:00:00,35.73,35.94,35.66,35.9,114792.0,34.4801,34.6827,34.4125,34.6441,114792.0
2023-12-18 11:30:00,35.89,35.89,35.66,35.77,58425.0,34.6345,34.6345,34.4125,34.5187,58425.0
2023-12-18 12:00:00,35.78,35.9,35.76,35.89,66723.0,34.5283,34.6441,34.509,34.6345,66723.0
2023-12-18 12:30:00,35.9,36.21,35.89,36.1,84545.0,34.6441,34.9433,34.6345,34.8371,84545.0
2023-12-18 13:00:00,36.09,36.27,36.02,36.21,118620.0,34.8275,35.0012,34.7599,34.9433,118620.0
2023-12-18 13:30:00,36.21,36.27,36.16,36.21,112968.0,34.9433,35.0012,34.895,34.9433,112968.0
2023-12-18 14:00:00,36.22,36.22,36.06,36.17,109559.0,34.9529,34.9529,34.7985,34.9047,109559.0
2023-12-18 14:30:00,36.18,36.26,36.1,36.19,95186.0,34.9143,34.9915,34.8371,34.924,95186.0
2023-12-18 15:00:00,36.18,36.25,36.1,36.15,155180.0,34.9143,34.9819,34.8371,34.8854,155180.0
2023-12-18 15:30:00,36.15,36.21,35.97,35.98,346016.0,34.8854,34.9433,34.7117,34.7213,346016.0
2023-12-19 09:30:00,36.4,36.55,36.13,36.39,83752.0,35.1266,35.2714,34.8661,35.117,83752.0
2023-12-19 10:00:00,36.41,36.45,36.14,36.2,42086.0,35.1363,35.1749,34.8757,34.9336,42086.0
2023-12-19 10:30:00,36.18,36.47,36.08,36.41,50746.0,34.9143,35.1942,34.8178,35.1363,50746.0
2023-12-19 11:00:00,36.41,36.63,36.31,36.47,96243.0,35.1363,35.3486,35.0398,35.1942,96243.0
2023-12-19 11:30:00,36.46,36.51,36.37,36.42,66374.0,35.1845,35.2328,35.0977,35.1459,66374.0
2023-12-19 12:00:00,36.43,36.54,36.4,36.47,56947.0,35.1556,35.2617,35.1266,35.1942,56947.0
2023-12-19 12:30:00,36.46,36.54,36.37,36.47,55298.0,35.1845,35.2617,35.0977,35.1942,55298.0
2023-12-19 13:00:00,36.46,36.46,36.3,36.4,69840.0,35.1845,35.1845,35.0301,35.1266,69840.0
2023-12-19 13:30:00,36.41,36.44,36.3,36.34,45811.0,35.1363,35.1652,35.0301,35.0687,45811.0
2023-12-19 14:00:00,36.33,36.39,36.25,36.35,45092.0,35.0591,35.117,34.9819,35.0784,45092.0
2023-12-19 14:30:00,36.35,36.51,36.29,36.45,84061.0,35.0784,35.2328,35.0205,35.1749,84061.0
2023-12-19 15:00:00,36.46,36.55,36.43,36.49,101703.0,35.1845,35.2714,35.1556,35.2135,101703.0
2023-12-19 15:30:00,36.5,36.55,36.44,36.54,290955.0,35.2231,35.2714,35.1652,35.2617,290955.0
2023-12-20 09:30:00,36.33,36.43,36.1,36.23,39365.0,35.0591,35.1556,34.8371,34.9626,39365.0
2023-12-20 10:00:00,36.23,36.32,36.03,36.05,49808.0,34.9626,35.0494,34.7696,34.7889,49808.0
2023-12-20 10:30:00,36.08,36.17,35.94,35.95,210732.0,34.8178,34.9047,34.6827,34.6924,210732.0
2023-12-20 11:00:00,35.95,36.29,35.9,36.24,79875.0,34.6924,35.0205,34.6441,34.9722,79875.0
2023-12-20 11:30:00,36.23,36.31,36.07,36.16,209670.0,34.9626,35.0398,34.8082,34.895,209670.0
2023-12-20 12:00:00,36.16,36.19,36.05,36.1,166971.0,34.895,34.924,34.7889,34.8371,166971.0
2023-12-20 12:30:00,36.12,36.26,36.11,36.2,96895.0,34.8564,34.9915,34.8468,34.9336,96895.0
2023-12-20 13:00:00,36.21,36.22,36.11,36.17,69642.0,34.9433,34.9529,34.8468,34.9047,69642.0
2023-12-20 13:30:00,36.17,36.2,36.1,36.12,199813.0,34.9047,34.9336,34.8371,34.8564,199813.0
2023-12-20 14:00:00,36.12,36.2,36.09,36.15,113548.0,34.8564,34.9336,34.8275,34.8854,113548.0
2023-12-20 14:30:00,36.15,36.18,35.66,35.75,116089.0,34.8854,34.9143,34.4125,34.4994,116089.0
2023-12-20 15:00:00,35.73,35.85,35.55,35.59,105160.0,34.4801,34.5959,34.3064,34.345,105160.0
2023-12-20 15:30:00,35.59,35.85,35.41,35.41,453584.0,34.345,34.5959,34.1713,34.1713,453584.0
2023-12-21 09:30:00,35.99,36.1,35.56,36.01,94663.0,34.731,34.8371,34.316,34.7503,94663.0
2023-12-21 10:00:00,36.01,36.13,35.87,35.87,30916.0,34.7503,34.8661,34.6152,34.6152,30916.0
2023-12-21 10:30:00,35.87,36.04,35.87,35.98,49358.0,34.6152,34.7792,34.6152,34.7213,49358.0
2023-12-21 11:00:00,35.98,36.03,35.87,35.96,33230.0,34.7213,34.7696,34.6152,34.702,33230.0
2023-12-21 11:30:00,35.96,36.05,35.85,36.0,54171.0,34.702,34.7889,34.5959,34.7406,54171.0
2023-12-21 12:00:00,35.99,36.06,35.92,35.95,67423.0,34.731,34.7985,34.6634,34.6924,67423.0
2023-12-21 12:30:00,35.94,36.04,35.91,35.94,46324.0,34.6827,34.7792,34.6538,34.6827,46324.0
2023-12-21 13:00:00,35.95,36.04,35.87,35.99,61549.0,34.6924,34.7792,34.6152,34.731,61549.0
2023-12-21 13:30:00,36.0,36.36,35.99,36.34,99714.0,34.7406,35.088,34.731,35.0687,99714.0
2023-12-21 14:00:00,36.34,36.36,36.22,36.3,84954.0,35.0687,35.088,34.9529,35.0301,84954.0
2023-12-21 14:30:00,36.31,36.32,36.21,36.29,109615.0,35.0398,35.0494,34.9433,35.0205,109615.0
2023-12-21 15:00:00,36.3,36.41,36.25,36.4,148613.0,35.0301,35.1363,34.9819,35.1266,148613.0
2023-12-21 15:30:00,36.41,36.7,36.37,36.66,524942.0,35.1363,35.4161,35.0977,35.3775,524942.0
2023-12-22 09:30:00,36.69,36.99,36.69,36.95,64927.0,35.4065,35.696,35.4065,35.6574,64927.0
2023-12-22 10:00:00,36.94,37.04,36.65,36.77,42573.0,35.6477,35.7442,35.3679,35.4837,42573.0
2023-12-22 10:30:00,36.76,36.82,36.6,36.64,42473.0,35.474,35.5319,35.3196,35.3582,42473.0
2023-12-22 11:00:00,36.63,36.75,36.6,36.68,30617.0,35.3486,35.4644,35.3196,35.3968,30617.0
2023-12-22 11:30:00,36.68,36.73,36.58,36.62,26444.0,35.3968,35.4451,35.3003,35.3389,26444.0
2023-12-22 12:00:00,36.62,36.67,36.53,36.67,26000.0,35.3389,35.3872,35.2521,35.3872,26000.0
2023-12-22 12:30:00,36.67,36.76,36.6,36.75,31025.0,35.3872,35.474,35.3196,35.4644,31025.0
2023-12-22 13:00:00,36.76,36.76,36.56,36.6,27202.0,35.474,35.474,35.281,35.3196,27202.0
2023-12-22 13:30:00,36.6,36.6,36.49,36.5,37146.0,35.3196,35.3196,35.2135,35.2231,37146.0
2023-12-22 14:00:00,36.49,36.58,36.37,36.38,48811.0,35.2135,35.3003,35.0977,35.1073,48811.0
2023-12-22 14:30:00,36.36,36.6,36.31,36.59,36955.0,35.088,35.3196,35.0398,35.31,36955.0
2023-12-22 15:00:00,36.6,36.62,36.43,36.55,55912.0,35.3196,35.3389,35.1556,35.2714,55912.0
2023-12-22 15:30:00,36.57,36.63,36.52,36.57,184523.0,35.2907,35.3486,35.2424,35.2907,184523.0
2023-12-26 09:30:00,36.5,36.59,36.45,36.46,29999.0,35.2231,35.31,35.1749,35.1845,29999.0
2023-12-26 10:00:00,36.52,36.62,36.45,36.53,53604.0,35.2424,35.3389,35.1749,35.2521,53604.0
2023-12-26 10:30:00,36.53,36.62,36.51,36.6,33550.0,35.2521,35.3389,35.2328,35.3196,33550.0
2023-12-26 11:00:00,36.59,36.62,36.44,36.46,19019.0,35.31,35.3389,35.1652,35.1845,19019.0
2023-12-26 11:30:00,36.45,36.68,36.44,36.68,56174.0,35.1749,35.3968,35.1652,35.3968,56174.0
2023-12-26 12:00:00,36.68,36.9,36.63,36.83,26542.0,35.3968,35.6091,35.3486,35.5416,26542.0
2023-12-26 12:30:00,36.84,36.85,36.75,36.82,21965.0,35.5512,35.5609,35.4644,35.5319,21965.0
2023-12-26 13:00:00,36.82,36.86,36.77,36.82,46391.0,35.5319,35.5705,35.4837,35.5319,46391.0
2023-12-26 13:30:00,36.82,36.83,36.73,36.78,26793.0,35.5319,35.5416,35.4451,35.4933,26793.0
2023-12-26 14:00:00,36.77,36.86,36.76,36.8,23854.0,35.4837,35.5705,35.474,35.5126,23854.0
2023-12-26 14:30:00,36.8,36.85,36.77,36.83,63559.0,35.5126,35.5609,35.4837,35.5416,63559.0
2023-12-26 15:00:00,36.83,36.92,36.78,36.89,56100.0,35.5416,35.6284,35.4933,35.5995,56100.0
2023-12-26 15:30:00,36.88,36.96,36.78,36.81,178991.0,35.5898,35.667,35.4933,35.5223,178991.0
2023-12-27 09:30:00,36.94,36.94,36.72,36.84,30198.0,35.6477,35.6477,35.4354,35.5512,30198.0
2023-12-27 10:00:00,36.85,36.92,36.75,36.78,24962.0,35.5609,35.6284,35.4644,35.4933,24962.0
2023-12-27 10:30:00,36.75,36.78,36.46,36.46,49764.0,35.4644,35.4933,35.1845,35.1845,49764.0
2023-12-27 11:00:00,36.45,36.51,36.35,36.48,27572.0,35.1749,35.2328,35.0784,35.2038,27572.0
2023-12-27 11:30:00,36.46,36.7,36.46,36.62,13765.0,35.1845,35.4161,35.1845,35.3389,13765.0
2023-12-27 12:00:00,36.64,36.76,36.63,36.73,23414.0,35.3582,35.474,35.3486,35.4451,23414.0
2023-12-27 12:30:00,36.72,36.72,36.6,36.62,13187.0,35.4354,35.4354,35.3196,35.3389,13187.0
2023-12-27 13:00:00,36.63,36.77,36.63,36.65,35242.0,35.3486,35.4837,35.3486,35.3679,35242.0
2023-12-27 13:30:00,36.66,36.67,36.47,36.48,91354.0,35.3775,35.3872,35.1942,35.2038,91354.0
2023-12-27 14:00:00,36.46,36.47,36.36,36.43,25920.0,35.1845,35.1942,35.088,35.1556,25920.0
2023-12-27 14:30:00,36.44,36.45,36.31,36.34,30994.0,35.1652,35.1749,35.0398,35.0687,30994.0
2023-12-27 15:00:00,36.34,36.48,36.33,36.45,44787.0,35.0687,35.2038,35.0591,35.1749,44787.0
2023-12-27 15:30:00,36.45,36.46,36.3,36.33,235149.0,35.1749,35.1845,35.0301,35.0591,235149.0
2023-12-28 09:30:00,36.44,37.17,36.34,37.17,57963.0,35.1652,35.8697,35.0687,35.8697,57963.0
2023-12-28 10:00:00,37.14,37.14,36.94,36.96,40387.0,35.8408,35.8408,35.6477,35.667,40387.0
2023-12-28 10:30:00,36.95,36.99,36.79,36.85,41031.0,35.6574,35.696,35.503,35.5609,41031.0
2023-12-28 11:00:00,36.84,36.9,36.78,36.83,35953.0,35.5512,35.6091,35.4933,35.5416,35953.0
2023-12-28 11:30:00,36.83,36.89,36.76,36.84,29757.0,35.5416,35.5995,35.474,35.5512,29757.0
2023-12-28 12:00:00,36.84,36.9,36.78,36.82,17891.0,35.5512,35.6091,35.4933,35.5319,17891.0
2023-12-28 12:30:00,36.81,36.97,36.81,36.95,32065.0,35.5223,35.6767,35.5223,35.6574,32065.0
2023-12-28 13:00:00,36.96,37.01,36.89,36.99,36888.0,35.667,35.7153,35.5995,35.696,36888.0
2023-12-28 13:30:00,37.0,37.06,36.95,37.03,32465.0,35.7056,35.7635,35.6574,35.7346,32465.0
2023-12-28 14:00:00,37.03,37.05,36.92,37.0,54589.0,35.7346,35.7539,35.6284,35.7056,54589.0
2023-12-28 14:30:00,37.01,37.06,36.94,36.95,55072.0,35.7153,35.7635,35.6477,35.6574,55072.0
2023-12-28 15:00:00,36.93,37.05,36.93,37.02,48225.0,35.6381,35.7539,35.6381,35.7249,48225.0
2023-12-28 15:30:00,37.02,37.09,36.93,36.95,176357.0,35.7249,35.7925,35.6381,35.6574,176357.0
2023-12-29 09:30:00,36.67,36.95,36.53,36.73,28224.0,35.3872,35.6574,35.2521,35.4451,28224.0
2023-12-29 10:00:00,36.75,36.78,36.46,36.48,18416.0,35.4644,35.4933,35.1845,35.2038,18416.0
2023-12-29 10:30:00,36.47,36.58,36.32,36.47,47422.0,35.1942,35.3003,35.0494,35.1942,47422.0
2023-12-29 11:00:00,36.44,36.51,36.36,36.43,20465.0,35.1652,35.2328,35.088,35.1556,20465.0
2023-12-29 11:30:00,36.44,36.58,36.4,36.51,23300.0,35.1652,35.3003,35.1266,35.2328,23300.0
2023-12-29 12:00:00,36.5,36.55,36.4,36.54,20099.0,35.2231,35.2714,35.1266,35.2617,20099.0
2023-12-29 12:30:00,36.54,36.69,36.51,36.62,18103.0,35.2617,35.4065,35.2328,35.3389,18103.0
2023-12-29 13:00:00,36.63,36.63,36.53,36.61,23176.0,35.3486,35.3486,35.2521,35.3293,23176.0
2023-12-29 13:30:00,36.6,36.67,36.54,36.64,32984.0,35.3196,35.3872,35.2617,35.3582,32984.0
2023-12-29 14:00:00,36.64,36.66,36.56,36.58,30799.0,35.3582,35.3775,35.281,35.3003,30799.0
2023-12-29 14:30:00,36.58,36.66,36.58,36.65,34292.0,35.3003,35.3775,35.3003,35.3679,34292.0
2023-12-29 15:00:00,36.65,36.73,36.62,36.68,55521.0,35.3679,35.4451,35.3389,35.3968,55521.0
2023-12-29 15:30:00,36.68,36.71,36.44,36.52,133157.0,35.3968,35.4258,35.1652,35.2424,133157.0
2024-01-02 09:30:00,36.24,36.52,35.99,36.46,44965.0,34.9722,35.2424,34.731,35.1845,44965.0
2024-01-02 10:00:00,36.46,36.63,36.41,36.57,49306.0,35.1845,35.3486,35.1363,35.2907,49306.0
2024-01-02 10:30:00,36.57,36.8,36.39,36.62,88484.0,35.2907,35.5126,35.117,35.3389,88484.0
2024-01-02 11:00:00,36.62,36.81,36.61,36.72,22478.0,35.3389,35.5223,35.3293,35.4354,22478.0
2024-01-02 11:30:00,36.69,37.13,36.67,37.13,26690.0,35.4065,35.8311,35.3872,35.8311,26690.0
2024-01-02 12:00:00,37.13,37.37,37.13,37.33,45324.0,35.8311,36.0627,35.8311,36.0241,45324.0
2024-01-02 12:30:00,37.34,37.55,37.34,37.53,52775.0,36.0338,36.2364,36.0338,36.2171,52775.0
2024-01-02 13:00:00,37.53,37.58,37.33,37.33,40542.0,36.2171,36.2654,36.0241,36.0241,40542.0
2024-01-02 13:30:00,37.31,37.42,37.19,37.22,38017.0,36.0048,36.111,35.889,35.918,38017.0
2024-01-02 14:00:00,37.2,37.21,36.92,36.95,52145.0,35.8987,35.9083,35.6284,35.6574,52145.0
2024-01-02 14:30:00,36.95,36.95,36.76,36.76,34778.0,35.6574,35.6574,35.474,35.474,34778.0
2024-01-02 15:00:00,36.76,36.79,36.61,36.66,50156.0,35.474,35.503,35.3293,35.3775,50156.0
2024-01-02 15:30:00,36.66,36.85,36.55,36.83,162605.0,35.3775,35.5609,35.2714,35.5416,162605.0
2024-01-03 09:30:00,36.0,36.0,35.41,35.64,62863.0,34.7406,34.7406,34.1713,34.3932,62863.0
2024-01-03 10:00:00,35.66,36.0,35.64,35.77,57846.0,34.4125,34.7406,34.3932,34.5187,57846.0
2024-01-03 10:30:00,35.79,35.9,35.52,35.89,54861.0,34.538,34.6441,34.2774,34.6345,54861.0
2024-01-03 11:00:00,35.89,36.16,35.88,36.15,102843.0,34.6345,34.895,34.6248,34.8854,102843.0
2024-01-03 11:30:00,36.16,36.23,36.11,36.17,79571.0,34.895,34.9626,34.8468,34.9047,79571.0
2024-01-03 12:00:00,36.18,36.45,36.16,36.45,40450.0,34.9143,35.1749,34.895,35.1749,40450.0
2024-01-03 12:30:00,36.46,36.54,36.39,36.54,35317.0,35.1845,35.2617,35.117,35.2617,35317.0
2024-01-03 13:00:00,36.54,36.6,36.44,36.49,33193.0,35.2617,35.3196,35.1652,35.2135,33193.0
2024-01-03 13:30:00,36.49,36.49,36.12,36.13,36784.0,35.2135,35.2135,34.8564,34.8661,36784.0
2024-01-03 14:00:00,36.12,36.25,35.91,36.12,36676.0,34.8564,34.9819,34.6538,34.8564,36676.0
2024-01-03 14:30:00,36.13,36.16,35.92,35.96,36446.0,34.8661,34.895,34.6634,34.702,36446.0
2024-01-03 15:00:00,35.95,35.95,35.53,35.59,37090.0,34.6924,34.6924,34.2871,34.345,37090.0
2024-01-03 15:30:00,35.61,35.79,35.54,35.54,260141.0,34.3643,34.538,34.2967,34.2967,260141.0
2024-01-04 09:30:00,35.88,36.0,35.44,35.66,78588.0,34.6248,34.7406,34.2002,34.4125,78588.0
2024-01-04 10:00:00,35.63,35.82,35.62,35.78,71280.0,34.3836,34.5669,34.3739,34.5283,71280.0
2024-01-04 10:30:00,35.78,35.87,35.73,35.83,24212.0,34.5283,34.6152,34.4801,34.5766,24212.0
2024-01-04 11:00:00,35.82,36.08,35.74,36.08,45273.0,34.5669,34.8178,34.4897,34.8178,45273.0
2024-01-04 11:30:00,36.1,36.27,36.07,36.27,77600.0,34.8371,35.0012,34.8082,35.0012,77600.0
2024-01-04 12:00:00,36.26,36.27,36.11,36.18,75881.0,34.9915,35.0012,34.8468,34.9143,75881.0
2024-01-04 12:30:00,36.17,36.21,36.12,36.16,29289.0,34.9047,34.9433,34.8564,34.895,29289.0
2024-01-04 13:00:00,36.16,36.22,36.1,36.1,58494.0,34.895,34.9529,34.8371,34.8371,58494.0
2024-01-04 13:30:00,36.12,36.25,36.09,36.19,40693.0,34.8564,34.9819,34.8275,34.924,40693.0
2024-01-04 14:00:00,36.19,36.23,36.11,36.16,33154.0,34.924,34.9626,34.8468,34.895,33154.0
2024-01-04 14:30:00,36.15,36.31,36.14,36.26,39388.0,34.8854,35.0398,34.8757,34.9915,39388.0
2024-01-04 15:00:00,36.27,36.36,36.21,36.27,65442.0,35.0012,35.088,34.9433,35.0012,65442.0
2024-01-04 15:30:00,36.27,36.37,36.21,36.24,209567.0,35.0012,35.0977,34.9433,34.9722,209567.0
2024-01-05 09:30:00,35.89,36.74,35.74,36.7,57288.0,34.6345,35.4547,34.4897,35.4161,57288.0
2024-01-05 10:00:00,36.74,37.03,36.68,36.91,99318.0,35.4547,35.7346,35.3968,35.6188,99318.0
2024-01-05 10:30:00,36.91,37.18,36.82,37.13,83006.0,35.6188,35.8794,35.5319,35.8311,83006.0
2024-01-05 11:00:00,37.14,37.16,36.67,36.72,195366.0,35.8408,35.8601,35.3872,35.4354,195366.0
2024-01-05 11:30:00,36.72,36.93,36.71,36.9,63399.0,35.4354,35.6381,35.4258,35.6091,63399.0
2024-01-05 12:00:00,36.9,36.92,36.74,36.89,73869.0,35.6091,35.6284,35.4547,35.5995,73869.0
2024-01-05 12:30:00,36.89,36.91,36.78,36.84,69880.0,35.5995,35.6188,35.4933,35.5512,69880.0
2024-01-05 13:00:00,36.84,36.9,36.79,36.89,36800.0,35.5512,35.6091,35.503,35.5995,36800.0
2024-01-05 13:30:00,36.9,37.01,36.84,36.84,36213.0,35.6091,35.7153,35.5512,35.5512,36213.0
2024-01-05 14:00:00,36.85,36.96,36.83,36.84,40750.0,35.5609,35.667,35.5416,35.5512,40750.0
2024-01-05 14:30:00,36.83,36.88,36.7,36.77,123405.0,35.5416,35.5898,35.4161,35.4837,123405.0
2024-01-05 15:00:00,36.77,36.94,36.77,36.93,64784.0,35.4837,35.6477,35.4837,35.6381,64784.0
2024-01-05 15:30:00,36.92,36.94,36.78,36.9,383904.0,35.6284,35.6477,35.4933,35.6091,383904.0
2024-01-08 09:30:00,36.66,37.08,36.61,37.04,128210.0,35.3775,35.7829,35.3293,35.7442,128210.0
2024-01-08 10:00:00,37.04,37.24,37.03,37.17,68984.0,35.7442,35.9373,35.7346,35.8697,68984.0
2024-01-08 10:30:00,37.18,37.4,37.18,37.28,75182.0,35.8794,36.0917,35.8794,35.9759,75182.0
2024-01-08 11:00:00,37.28,37.42,37.21,37.33,162722.0,35.9759,36.111,35.9083,36.0241,162722.0
2024-01-08 11:30:00,37.33,37.36,37.17,37.3,41750.0,36.0241,36.0531,35.8697,35.9952,41750.0
2024-01-08 12:00:00,37.32,37.52,37.31,37.49,71887.0,36.0145,36.2075,36.0048,36.1785,71887.0
2024-01-08 12:30:00,37.48,37.62,37.46,37.61,73002.0,36.1689,36.304,36.1496,36.2943,73002.0
2024-01-08 13:00:00,37.62,37.72,37.56,37.64,75476.0,36.304,36.4005,36.2461,36.3233,75476.0
2024-01-08 13:30:00,37.63,37.66,37.29,37.35,76114.0,36.3136,36.3426,35.9855,36.0434,76114.0
2024-01-08 14:00:00,37.35,37.35,37.17,37.26,47655.0,36.0434,36.0434,35.8697,35.9566,47655.0
2024-01-08 14:30:00,37.27,37.28,37.06,37.08,50000.0,35.9662,35.9759,35.7635,35.7829,50000.0
2024-01-08 15:00:00,37.06,37.07,36.77,36.77,81305.0,35.7635,35.7732,35.4837,35.4837,81305.0
2024-01-08 15:30:00,36.77,36.92,36.71,36.72,259595.0,35.4837,35.6284,35.4258,35.4354,259595.0
2024-01-09 09:30:00,36.31,36.38,36.08,36.28,36094.0,35.0398,35.1073,34.8178,35.0108,36094.0
2024-01-09 10:00:00,36.3,36.38,36.18,36.31,35076.0,35.0301,35.1073,34.9143,35.0398,35076.0
2024-01-09 10:30:00,36.31,36.4,36.22,36.27,38895.0,35.0398,35.1266,34.9529,35.0012,38895.0
2024-01-09 11:00:00,36.25,36.28,36.11,36.14,75145.0,34.9819,35.0108,34.8468,34.8757,75145.0
2024-01-09 11:30:00,36.15,36.18,36.02,36.1,39748.0,34.8854,34.9143,34.7599,34.8371,39748.0
2024-01-09 12:00:00,36.1,36.34,36.05,36.27,121897.0,34.8371,35.0687,34.7889,35.0012,121897.0
2024-01-09 12:30:00,36.27,36.39,36.24,36.31,53273.0,35.0012,35.117,34.9722,35.0398,53273.0
2024-01-09 13:00:00,36.31,36.39,36.26,36.33,40988.0,35.0398,35.117,34.9915,35.0591,40988.0
2024-01-09 13:30:00,36.33,36.49,36.27,36.44,40923.0,35.0591,35.2135,35.0012,35.1652,40923.0
2024-01-09 14:00:00,36.45,36.47,36.35,36.38,34791.0,35.1749,35.1942,35.0784,35.1073,34791.0
2024-01-09 14:30:00,36.38,36.42,36.27,36.33,26358.0,35.1073,35.1459,35.0012,35.0591,26358.0
2024-01-09 15:00:00,36.33,36.43,36.27,36.34,110297.0,35.0591,35.1556,35.0012,35.0687,110297.0
2024-01-09 15:30:00,36.34,36.4,36.3,36.34,126291.0,35.0687,35.1266,35.0301,35.0687,126291.0
2024-01-10 09:30:00,35.96,36.2,35.72,35.73,37271.0,34.702,34.9336,34.4704,34.4801,37271.0
2024-01-10 10:00:00,35.73,35.76,35.52,35.72,17782.0,34.4801,34.509,34.2774,34.4704,17782.0
2024-01-10 10:30:00,35.74,35.8,35.69,35.78,20455.0,34.4897,34.5476,34.4415,34.5283,20455.0
2024-01-10 11:00:00,35.78,35.84,35.74,35.78,19315.0,34.5283,34.5862,34.4897,34.5283,19315.0
2024-01-10 11:30:00,35.76,35.98,35.69,35.91,31053.0,34.509,34.7213,34.4415,34.6538,31053.0
2024-01-10 12:00:00,35.91,35.94,35.83,35.85,39789.0,34.6538,34.6827,34.5766,34.5959,39789.0
2024-01-10 12:30:00,35.86,35.98,35.8,35.82,69186.0,34.6055,34.7213,34.5476,34.5669,69186.0
2024-01-10 13:00:00,35.81,35.89,35.69,35.75,67479.0,34.5573,34.6345,34.4415,34.4994,67479.0
2024-01-10 13:30:00,35.75,35.86,35.74,35.86,26845.0,34.4994,34.6055,34.4897,34.6055,26845.0
2024-01-10 14:00:00,35.86,35.98,35.78,35.96,28332.0,34.6055,34.7213,34.5283,34.702,28332.0
2024-01-10 14:30:00,35.95,36.01,35.9,35.99,30511.0,34.6924,34.7503,34.6441,34.731,30511.0
2024-01-10 15:00:00,36.0,36.24,35.96,36.0,63416.0,34.7406,34.9722,34.702,34.7406,63416.0
2024-01-10 15:30:00,36.01,36.1,35.96,36.01,254813.0,34.7503,34.8371,34.702,34.7503,254813.0
2024-01-11 09:30:00,37.05,37.18,36.03,36.48,166700.0,35.7539,35.8794,34.7696,35.2038,166700.0
2024-01-11 10:00:00,36.5,36.55,36.23,36.47,67724.0,35.2231,35.2714,34.9626,35.1942,67724.0
2024-01-11 10:30:00,36.5,36.55,36.39,36.46,39911.0,35.2231,35.2714,35.117,35.1845,39911.0
2024-01-11 11:00:00,36.48,36.49,36.36,36.47,32432.0,35.2038,35.2135,35.088,35.1942,32432.0
2024-01-11 11:30:00,36.46,36.52,36.39,36.47,27963.0,35.1845,35.2424,35.117,35.1942,27963.0
2024-01-11 12:00:00,36.46,36.68,36.45,36.53,66934.0,35.1845,35.3968,35.1749,35.2521,66934.0
2024-01-11 12:30:00,36.53,36.77,36.51,36.73,37397.0,35.2521,35.4837,35.2328,35.4451,37397.0
2024-01-11 13:00:00,36.73,36.83,36.71,36.82,52602.0,35.4451,35.5416,35.4258,35.5319,52602.0
2024-01-11 13:30:00,36.82,36.94,36.78,36.93,41666.0,35.5319,35.6477,35.4933,35.6381,41666.0
2024-01-11 14:00:00,36.93,37.08,36.91,37.05,46379.0,35.6381,35.7829,35.6188,35.7539,46379.0
2024-01-11 14:30:00,37.07,37.12,37.01,37.12,52366.0,35.7732,35.8215,35.7153,35.8215,52366.0
2024-01-11 15:00:00,37.12,37.12,36.82,36.87,83158.0,35.8215,35.8215,35.5319,35.5802,83158.0
2024-01-11 15:30:00,36.85,36.86,36.7,36.78,222897.0,35.5609,35.5705,35.4161,35.4933,222897.0
2024-01-12 09:30:00,37.0,37.31,36.86,36.86,53010.0,35.7056,36.0048,35.5705,35.5705,53010.0
2024-01-12 10:00:00,36.84,36.89,36.64,36.67,81500.0,35.5512,35.5995,35.3582,35.3872,81500.0
2024-01-12 10:30:00,36.66,36.72,36.52,36.62,57402.0,35.3775,35.4354,35.2424,35.3389,57402.0
2024-01-12 11:00:00,36.63,36.94,36.63,36.89,38792.0,35.3486,35.6477,35.3486,35.5995,38792.0
2024-01-12 11:30:00,36.89,36.93,36.75,36.84,47251.0,35.5995,35.6381,35.4644,35.5512,47251.0
2024-01-12 12:00:00,36.83,36.84,36.57,36.59,60042.0,35.5416,35.5512,35.2907,35.31,60042.0
2024-01-12 12:30:00,36.6,36.63,36.5,36.52,24596.0,35.3196,35.3486,35.2231,35.2424,24596.0
2024-01-12 13:00:00,36.53,36.6,36.46,36.56,32907.0,35.2521,35.3196,35.1845,35.281,32907.0
2024-01-12 13:30:00,36.57,36.67,36.55,36.66,28755.0,35.2907,35.3872,35.2714,35.3775,28755.0
2024-01-12 14:00:00,36.66,36.7,36.59,36.64,58087.0,35.3775,35.4161,35.31,35.3582,58087.0
2024-01-12 14:30:00,36.64,36.64,36.27,36.35,46670.0,35.3582,35.3582,35.0012,35.0784,46670.0
2024-01-12 15:00:00,36.34,36.42,36.29,36.41,72564.0,35.0687,35.1459,35.0205,35.1363,72564.0
2024-01-12 15:30:00,36.41,36.58,36.4,36.57,261062.0,35.1363,35.3003,35.1266,35.2907,261062.0
2024-01-16 09:30:00,36.08,36.27,35.33,35.67,52329.0,34.8178,35.0012,34.0941,34.4222,52329.0
2024-01-16 10:00:00,35.69,35.76,35.37,35.76,67567.0,34.4415,34.509,34.1327,34.509,67567.0
2024-01-16 10:30:00,35.73,36.07,35.7,35.91,73664.0,34.4801,34.8082,34.4511,34.6538,73664.0
2024-01-16 11:00:00,35.92,36.08,35.71,36.04,124462.0,34.6634,34.8178,34.4608,34.7792,124462.0
2024-01-16 11:30:00,36.04,36.09,35.94,36.08,32917.0,34.7792,34.8275,34.6827,34.8178,32917.0
2024-01-16 12:00:00,36.09,36.16,36.01,36.12,52876.0,34.8275,34.895,34.7503,34.8564,52876.0
2024-01-16 12:30:00,36.12,36.25,36.11,36.19,51226.0,34.8564,34.9819,34.8468,34.924,51226.0
2024-01-16 13:00:00,36.18,36.41,36.18,36.39,49396.0,34.9143,35.1363,34.9143,35.117,49396.0
2024-01-16 13:30:00,36.41,36.48,36.2,36.26,68511.0,35.1363,35.2038,34.9336,34.9915,68511.0
2024-01-16 14:00:00,36.25,36.4,36.13,36.24,79544.0,34.9819,35.1266,34.8661,34.9722,79544.0
2024-01-16 14:30:00,36.22,36.37,36.19,36.27,67010.0,34.9529,35.0977,34.924,35.0012,67010.0
2024-01-16 15:00:00,36.27,36.4,36.27,36.34,78216.0,35.0012,35.1266,35.0012,35.0687,78216.0
2024-01-16 15:30:00,36.34,36.37,36.22,36.24,270911.0,35.0687,35.0977,34.9529,34.9722,270911.0
2024-01-17 09:30:00,35.47,35.81,35.14,35.22,41626.0,34.2292,34.5573,33.9107,33.9879,41626.0
2024-01-17 10:00:00,35.2,35.38,35.13,35.14,28213.0,33.9686,34.1423,33.9011,33.9107,28213.0
2024-01-17 10:30:00,35.12,35.19,35.02,35.11,56709.0,33.8914,33.959,33.7949,33.8818,56709.0
2024-01-17 11:00:00,35.12,35.35,35.11,35.21,67261.0,33.8914,34.1134,33.8818,33.9783,67261.0
2024-01-17 11:30:00,35.21,35.36,35.15,35.31,32131.0,33.9783,34.123,33.9204,34.0748,32131.0
2024-01-17 12:00:00,35.24,35.26,34.92,34.95,35246.0,34.0072,34.0265,33.6984,33.7274,35246.0
2024-01-17 12:30:00,34.96,35.03,34.87,35.02,53683.0,33.737,33.8046,33.6502,33.7949,53683.0
2024-01-17 13:00:00,35.02,35.13,34.91,34.92,104079.0,33.7949,33.9011,33.6888,33.6984,104079.0
2024-01-17 13:30:00,34.93,34.94,34.64,34.8,97650.0,33.7081,33.7177,33.4282,33.5826,97650.0
2024-01-17 14:00:00,34.8,34.9,34.53,34.53,65570.0,33.5826,33.6791,33.3221,33.3221,65570.0
2024-01-17 14:30:00,34.54,34.71,34.44,34.64,128528.0,33.3317,33.4958,33.2352,33.4282,128528.0
2024-01-17 15:00:00,34.64,34.66,34.42,34.47,106288.0,33.4282,33.4475,33.2159,33.2642,106288.0
2024-01-17 15:30:00,34.48,34.58,34.43,34.55,353781.0,33.2738,33.3703,33.2256,33.3414,353781.0
2024-01-18 09:30:00,34.57,34.68,34.43,34.47,70032.0,33.3607,33.4668,33.2256,33.2642,70032.0
2024-01-18 10:00:00,34.44,34.65,34.4,34.54,60340.0,33.2352,33.4379,33.1966,33.3317,60340.0
2024-01-18 10:30:00,34.54,34.61,34.4,34.42,51678.0,33.3317,33.3993,33.1966,33.2159,51678.0
2024-01-18 11:00:00,34.43,34.57,34.34,34.56,33840.0,33.2256,33.3607,33.1387,33.351,33840.0
2024-01-18 11:30:00,34.54,34.56,34.32,34.49,41419.0,33.3317,33.351,33.1194,33.2835,41419.0
2024-01-18 12:00:00,34.5,34.57,34.43,34.53,59863.0,33.2931,33.3607,33.2256,33.3221,59863.0
2024-01-18 12:30:00,34.54,34.64,34.53,34.57,43890.0,33.3317,33.4282,33.3221,33.3607,43890.0
2024-01-18 13:00:00,34.57,34.61,34.54,34.59,33627.0,33.3607,33.3993,33.3317,33.38,33627.0
2024-01-18 13:30:00,34.59,34.69,34.58,34.58,35759.0,33.38,33.4765,33.3703,33.3703,35759.0
2024-01-18 14:00:00,34.54,34.6,34.46,34.55,55856.0,33.3317,33.3896,33.2545,33.3414,55856.0
2024-01-18 14:30:00,34.55,34.63,34.48,34.62,49370.0,33.3414,33.4186,33.2738,33.4089,49370.0
2024-01-18 15:00:00,34.63,34.73,34.59,34.7,65493.0,33.4186,33.5151,33.38,33.4861,65493.0
2024-01-18 15:30:00,34.7,34.75,34.57,34.58,210458.0,33.4861,33.5344,33.3607,33.3703,210458.0
2024-01-19 09:30:00,34.74,34.78,34.12,34.54,48317.0,33.5247,33.5633,32.9264,33.3317,48317.0
2024-01-19 10:00:00,34.55,34.62,34.42,34.61,27357.0,33.3414,33.4089,33.2159,33.3993,27357.0
2024-01-19 10:30:00,34.59,34.82,34.57,34.82,22214.0,33.38,33.6019,33.3607,33.6019,22214.0
2024-01-19 11:00:00,34.81,34.94,34.79,34.89,19542.0,33.5923,33.7177,33.573,33.6695,19542.0
2024-01-19 11:30:00,34.89,34.89,34.73,34.83,17599.0,33.6695,33.6695,33.5151,33.6116,17599.0
2024-01-19 12:00:00,34.84,34.94,34.79,34.92,16515.0,33.6212,33.7177,33.573,33.6984,16515.0
2024-01-19 12:30:00,34.93,34.99,34.88,34.96,19955.0,33.7081,33.766,33.6598,33.737,19955.0
2024-01-19 13:00:00,34.98,35.07,34.9,35.03,20443.0,33.7563,33.8432,33.6791,33.8046,20443.0
2024-01-19 13:30:00,35.03,35.09,35.0,35.09,34765.0,33.8046,33.8625,33.7756,33.8625,34765.0
2024-01-19 14:00:00,35.09,35.3,35.01,35.26,29965.0,33.8625,34.0651,33.7853,34.0265,29965.0
2024-01-19 14:30:00,35.27,35.35,35.17,35.32,63262.0,34.0362,34.1134,33.9397,34.0844,63262.0
2024-01-19 15:00:00,35.32,35.37,35.24,35.26,45962.0,34.0844,34.1327,34.0072,34.0265,45962.0
2024-01-19 15:30:00,35.24,35.34,35.19,35.21,192234.0,34.0072,34.1037,33.959,33.9783,192234.0
2024-01-22 09:30:00,35.25,36.08,35.24,36.06,44384.0,34.0169,34.8178,34.0072,34.7985,44384.0
2024-01-22 10:00:00,36.05,36.09,35.83,35.83,78408.0,34.7889,34.8275,34.5766,34.5766,78408.0
2024-01-22 10:30:00,35.82,35.82,35.55,35.72,82676.0,34.5669,34.5669,34.3064,34.4704,82676.0
2024-01-22 11:00:00,35.71,35.92,35.57,35.89,34641.0,34.4608,34.6634,34.3257,34.6345,34641.0
2024-01-22 11:30:00,35.9,35.98,35.8,35.94,43912.0,34.6441,34.7213,34.5476,34.6827,43912.0
2024-01-22 12:00:00,35.94,36.2,35.93,36.16,55300.0,34.6827,34.9336,34.6731,34.895,55300.0
2024-01-22 12:30:00,36.17,36.19,35.84,35.87,37859.0,34.9047,34.924,34.5862,34.6152,37859.0
2024-01-22 13:00:00,35.86,35.97,35.83,35.84,38721.0,34.6055,34.7117,34.5766,34.5862,38721.0
2024-01-22 13:30:00,35.84,35.94,35.81,35.9,33927.0,34.5862,34.6827,34.5573,34.6441,33927.0
2024-01-22 14:00:00,35.88,35.92,35.81,35.92,41714.0,34.6248,34.6634,34.5573,34.6634,41714.0
2024-01-22 14:30:00,35.92,35.96,35.83,35.83,47794.0,34.6634,34.702,34.5766,34.5766,47794.0
2024-01-22 15:00:00,35.84,35.88,35.7,35.87,71433.0,34.5862,34.6248,34.4511,34.6152,71433.0
2024-01-22 15:30:00,35.87,35.89,35.65,35.72,221223.0,34.6152,34.6345,34.4029,34.4704,221223.0
2024-01-23 09:30:00,36.31,36.65,36.26,36.62,71248.0,35.0398,35.3679,34.9915,35.3389,71248.0
2024-01-23 10:00:00,36.62,36.66,36.37,36.4,42603.0,35.3389,35.3775,35.0977,35.1266,42603.0
2024-01-23 10:30:00,36.39,36.39,36.04,36.17,47679.0,35.117,35.117,34.7792,34.9047,47679.0
2024-01-23 11:00:00,36.17,36.28,36.11,36.17,45499.0,34.9047,35.0108,34.8468,34.9047,45499.0
2024-01-23 11:30:00,36.19,36.27,36.1,36.26,37157.0,34.924,35.0012,34.8371,34.9915,37157.0
2024-01-23 12:00:00,36.26,36.3,36.17,36.27,61447.0,34.9915,35.0301,34.9047,35.0012,61447.0
2024-01-23 12:30:00,36.27,36.4,36.27,36.34,48783.0,35.0012,35.1266,35.0012,35.0687,48783.0
2024-01-23 13:00:00,36.33,36.34,36.06,36.2,50576.0,35.0591,35.0687,34.7985,34.9336,50576.0
2024-01-23 13:30:00,36.2,36.35,36.2,36.3,57210.0,34.9336,35.0784,34.9336,35.0301,57210.0
2024-01-23 14:00:00,36.3,36.41,36.28,36.4,40491.0,35.0301,35.1363,35.0108,35.1266,40491.0
2024-01-23 14:30:00,36.41,36.51,36.4,36.48,45103.0,35.1363,35.2328,35.1266,35.2038,45103.0
2024-01-23 15:00:00,36.48,36.54,36.42,36.45,52370.0,35.2038,35.2617,35.1459,35.1749,52370.0
2024-01-23 15:30:00,36.44,36.47,36.33,36.36,263093.0,35.1652,35.1942,35.0591,35.088,263093.0
2024-01-24 09:30:00,36.62,36.62,35.98,36.02,24572.0,35.3389,35.3389,34.7213,34.7599,24572.0
2024-01-24 10:00:00,35.97,35.98,35.57,35.71,16377.0,34.7117,34.7213,34.3257,34.4608,16377.0
2024-01-24 10:30:00,35.74,36.14,35.72,35.91,37850.0,34.4897,34.8757,34.4704,34.6538,37850.0
2024-01-24 11:00:00,35.91,36.01,35.86,35.91,36641.0,34.6538,34.7503,34.6055,34.6538,36641.0
2024-01-24 11:30:00,35.91,35.91,35.79,35.84,27689.0,34.6538,34.6538,34.538,34.5862,27689.0
2024-01-24 12:00:00,35.84,35.9,35.78,35.79,31247.0,34.5862,34.6441,34.5283,34.538,31247.0
2024-01-24 12:30:00,35.79,35.8,35.69,35.76,25333.0,34.538,34.5476,34.4415,34.509,25333.0
2024-01-24 13:00:00,35.77,35.84,35.69,35.78,50930.0,34.5187,34.5862,34.4415,34.5283,50930.0
2024-01-24 13:30:00,35.76,35.76,35.52,35.58,30070.0,34.509,34.509,34.2774,34.3353,30070.0
2024-01-24 14:00:00,35.56,35.61,35.49,35.56,28631.0,34.316,34.3643,34.2485,34.316,28631.0
2024-01-24 14:30:00,35.57,35.79,35.55,35.77,50523.0,34.3257,34.538,34.3064,34.5187,50523.0
2024-01-24 15:00:00,35.77,35.83,35.54,35.57,54879.0,34.5187,34.5766,34.2967,34.3257,54879.0
2024-01-24 15:30:00,35.57,35.65,35.53,35.61,181519.0,34.3257,34.4029,34.2871,34.3643,181519.0
2024-01-25 09:30:00,36.21,36.44,36.06,36.37,45534.0,34.9433,35.1652,34.7985,35.0977,45534.0
2024-01-25 10:00:00,36.4,36.5,36.08,36.09,53898.0,35.1266,35.2231,34.8178,34.8275,53898.0
2024-01-25 10:30:00,36.09,36.15,35.67,35.8,84274.0,34.8275,34.8854,34.4222,34.5476,84274.0
2024-01-25 11:00:00,35.8,35.98,35.77,35.84,44153.0,34.5476,34.7213,34.5187,34.5862,44153.0
2024-01-25 11:30:00,35.84,35.88,35.73,35.78,57610.0,34.5862,34.6248,34.4801,34.5283,57610.0
2024-01-25 12:00:00,35.78,35.8,35.6,35.7,57946.0,34.5283,34.5476,34.3546,34.4511,57946.0
2024-01-25 12:30:00,35.68,35.68,35.5,35.63,54893.0,34.4318,34.4318,34.2581,34.3836,54893.0
2024-01-25 13:00:00,35.63,35.71,35.59,35.65,136906.0,34.3836,34.4608,34.345,34.4029,136906.0
2024-01-25 13:30:00,35.64,35.84,35.62,35.84,42462.0,34.3932,34.5862,34.3739,34.5862,42462.0
2024-01-25 14:00:00,35.87,36.12,35.8,36.12,40574.0,34.6152,34.8564,34.5476,34.8564,40574.0
2024-01-25 14:30:00,36.13,36.17,36.0,36.13,90927.0,34.8661,34.9047,34.7406,34.8661,90927.0
2024-01-25 15:00:00,36.13,36.29,36.11,36.27,79760.0,34.8661,35.0205,34.8468,35.0012,79760.0
2024-01-25 15:30:00,36.27,36.43,36.24,36.33,347658.0,35.0012,35.1556,34.9722,35.0591,347658.0
2024-01-26 09:30:00,36.62,36.77,36.32,36.72,31466.0,35.3389,35.4837,35.0494,35.4354,31466.0
2024-01-26 10:00:00,36.73,36.77,36.58,36.63,26553.0,35.4451,35.4837,35.3003,35.3486,26553.0
2024-01-26 10:30:00,36.62,36.68,36.46,36.62,26051.0,35.3389,35.3968,35.1845,35.3389,26051.0
2024-01-26 11:00:00,36.62,36.76,36.56,36.72,40069.0,35.3389,35.474,35.281,35.4354,40069.0
2024-01-26 11:30:00,36.73,37.09,36.73,37.04,134821.0,35.4451,35.7925,35.4451,35.7442,134821.0
2024-01-26 12:00:00,37.03,37.16,36.99,37.06,97216.0,35.7346,35.8601,35.696,35.7635,97216.0
2024-01-26 12:30:00,37.06,37.06,36.86,37.0,55119.0,35.7635,35.7635,35.5705,35.7056,55119.0
2024-01-26 13:00:00,36.99,37.04,36.91,36.93,46588.0,35.696,35.7442,35.6188,35.6381,46588.0
2024-01-26 13:30:00,36.94,36.97,36.82,36.89,76564.0,35.6477,35.6767,35.5319,35.5995,76564.0
2024-01-26 14:00:00,36.89,36.95,36.85,36.93,57126.0,35.5995,35.6574,35.5609,35.6381,57126.0
2024-01-26 14:30:00,36.93,36.93,36.83,36.85,40662.0,35.6381,35.6381,35.5416,35.5609,40662.0
2024-01-26 15:00:00,36.84,36.88,36.8,36.84,97442.0,35.5512,35.5898,35.5126,35.5512,97442.0
2024-01-26 15:30:00,36.85,36.92,36.83,36.84,259002.0,35.5609,35.6284,35.5416,35.5512,259002.0
2024-01-29 09:30:00,36.63,36.81,36.07,36.49,47183.0,35.3486,35.5223,34.8082,35.2135,47183.0
2024-01-29 10:00:00,36.5,36.66,36.4,36.5,54645.0,35.2231,35.3775,35.1266,35.2231,54645.0
2024-01-29 10:30:00,36.47,36.54,36.36,36.42,52504.0,35.1942,35.2617,35.088,35.1459,52504.0
2024-01-29 11:00:00,36.41,36.55,36.37,36.5,29019.0,35.1363,35.2714,35.0977,35.2231,29019.0
2024-01-29 11:30:00,36.49,36.61,36.47,36.61,39177.0,35.2135,35.3293,35.1942,35.3293,39177.0
2024-01-29 12:00:00,36.6,36.6,36.45,36.59,38650.0,35.3196,35.3196,35.1749,35.31,38650.0
2024-01-29 12:30:00,36.6,36.68,36.56,36.57,28975.0,35.3196,35.3968,35.281,35.2907,28975.0
2024-01-29 13:00:00,36.58,36.58,36.43,36.45,23920.0,35.3003,35.3003,35.1556,35.1749,23920.0
2024-01-29 13:30:00,36.45,36.45,36.16,36.27,27459.0,35.1749,35.1749,34.895,35.0012,27459.0
2024-01-29 14:00:00,36.27,36.33,36.17,36.2,46789.0,35.0012,35.0591,34.9047,34.9336,46789.0
2024-01-29 14:30:00,36.2,36.21,36.07,36.12,42890.0,34.9336,34.9433,34.8082,34.8564,42890.0
2024-01-29 15:00:00,36.12,36.59,36.12,36.58,64746.0,34.8564,35.31,34.8564,35.3003,64746.0
2024-01-29 15:30:00,36.58,36.65,36.41,36.45,230613.0,35.3003,35.3679,35.1363,35.1749,230613.0
2024-01-30 09:30:00,36.09,36.23,35.83,36.23,29992.0,34.8275,34.9626,34.5766,34.9626,29992.0
2024-01-30 10:00:00,36.17,36.17,35.95,35.96,18933.0,34.9047,34.9047,34.6924,34.702,18933.0
2024-01-30 10:30:00,35.97,36.05,35.89,35.99,22846.0,34.7117,34.7889,34.6345,34.731,22846.0
2024-01-30 11:00:00,35.99,36.04,35.86,35.87,21895.0,34.731,34.7792,34.6055,34.6152,21895.0
2024-01-30 11:30:00,35.87,35.99,35.87,35.95,24618.0,34.6152,34.731,34.6152,34.6924,24618.0
2024-01-30 12:00:00,35.94,36.16,35.91,36.16,32138.0,34.6827,34.895,34.6538,34.895,32138.0
2024-01-30 12:30:00,36.13,36.14,35.97,35.97,28944.0,34.8661,34.8757,34.7117,34.7117,28944.0
2024-01-30 13:00:00,35.97,36.03,35.93,36.02,31179.0,34.7117,34.7696,34.6731,34.7599,31179.0
2024-01-30 13:30:00,36.02,36.03,35.95,35.98,21143.0,34.7599,34.7696,34.6924,34.7213,21143.0
2024-01-30 14:00:00,35.99,36.18,35.98,36.13,37597.0,34.731,34.9143,34.7213,34.8661,37597.0
2024-01-30 14:30:00,36.13,36.15,36.03,36.07,28075.0,34.8661,34.8854,34.7696,34.8082,28075.0
2024-01-30 15:00:00,36.07,36.07,35.81,35.87,87472.0,34.8082,34.8082,34.5573,34.6152,87472.0
2024-01-30 15:30:00,35.88,35.9,35.79,35.83,191718.0,34.6248,34.6441,34.538,34.5766,191718.0
2024-01-31 09:30:00,35.59,35.7,35.39,35.48,54104.0,34.345,34.4511,34.152,34.2388,54104.0
2024-01-31 10:00:00,35.48,35.74,35.46,35.68,39853.0,34.2388,34.4897,34.2195,34.4318,39853.0
2024-01-31 10:30:00,35.68,35.73,35.55,35.66,68821.0,34.4318,34.4801,34.3064,34.4125,68821.0
2024-01-31 11:00:00,35.64,35.72,35.61,35.7,41950.0,34.3932,34.4704,34.3643,34.4511,41950.0
2024-01-31 11:30:00,35.69,35.7,35.46,35.52,73987.0,34.4415,34.4511,34.2195,34.2774,73987.0
2024-01-31 12:00:00,35.51,35.61,35.46,35.61,42772.0,34.2678,34.3643,34.2195,34.3643,42772.0
2024-01-31 12:30:00,35.62,35.63,35.49,35.56,43055.0,34.3739,34.3836,34.2485,34.316,43055.0
2024-01-31 13:00:00,35.56,35.58,35.4,35.44,37584.0,34.316,34.3353,34.1616,34.2002,37584.0
2024-01-31 13:30:00,35.44,35.57,35.43,35.5,33854.0,34.2002,34.3257,34.1906,34.2581,33854.0
2024-01-31 14:00:00,35.52,35.56,35.18,35.2,62022.0,34.2774,34.316,33.9493,33.9686,62022.0
2024-01-31 14:30:00,35.18,35.71,35.16,35.24,69768.0,33.9493,34.4608,33.93,34.0072,69768.0
2024-01-31 15:00:00,35.24,35.29,34.7,34.78,254550.0,34.0072,34.0555,33.4861,33.5633,254550.0
2024-01-31 15:30:00,34.78,34.83,34.44,34.56,627207.0,33.5633,33.6116,33.2352,33.351,627207.0
2024-02-01 09:30:00,35.0,35.71,34.95,35.07,74633.0,33.7756,34.4608,33.7274,33.8432,74633.0
2024-02-01 10:00:00,35.07,35.16,34.87,35.02,46004.0,33.8432,33.93,33.6502,33.7949,46004.0
2024-02-01 10:30:00,35.0,35.02,34.41,34.41,24348.0,33.7756,33.7949,33.2063,33.2063,24348.0
2024-02-01 11:00:00,34.42,34.63,34.42,34.63,34523.0,33.2159,33.4186,33.2159,33.4186,34523.0
2024-02-01 11:30:00,34.64,34.86,34.64,34.86,17201.0,33.4282,33.6405,33.4282,33.6405,17201.0
2024-02-01 12:00:00,34.88,35.29,34.88,35.22,32113.0,33.6598,34.0555,33.6598,33.9879,32113.0
2024-02-01 12:30:00,35.23,35.42,35.18,35.36,27817.0,33.9976,34.1809,33.9493,34.123,27817.0
2024-02-01 13:00:00,35.36,35.38,35.2,35.35,37879.0,34.123,34.1423,33.9686,34.1134,37879.0
2024-02-01 13:30:00,35.35,35.36,35.17,35.23,31990.0,34.1134,34.123,33.9397,33.9976,31990.0
2024-02-01 14:00:00,35.23,35.39,35.21,35.31,65119.0,33.9976,34.152,33.9783,34.0748,65119.0
2024-02-01 14:30:00,35.32,35.52,35.23,35.5,43847.0,34.0844,34.2774,33.9976,34.2581,43847.0
2024-02-01 15:00:00,35.51,35.61,35.48,35.55,54587.0,34.2678,34.3643,34.2388,34.3064,54587.0
2024-02-01 15:30:00,35.55,35.65,35.45,35.49,237759.0,34.3064,34.4029,34.2099,34.2485,237759.0
2024-02-02 09:30:00,34.93,35.12,34.57,34.9,41186.0,33.7081,33.8914,33.3607,33.6791,41186.0
2024-02-02 10:00:00,34.9,34.91,34.56,34.71,18096.0,33.6791,33.6888,33.351,33.4958,18096.0
2024-02-02 10:30:00,34.75,34.86,34.59,34.75,29845.0,33.5344,33.6405,33.38,33.5344,29845.0
2024-02-02 11:00:00,34.76,34.84,34.72,34.84,24444.0,33.544,33.6212,33.5054,33.6212,24444.0
2024-02-02 11:30:00,34.86,35.01,34.79,34.91,29420.0,33.6405,33.7853,33.573,33.6888,29420.0
2024-02-02 12:00:00,34.91,35.07,34.85,35.06,33952.0,33.6888,33.8432,33.6309,33.8335,33952.0
2024-02-02 12:30:00,35.07,35.17,34.9,34.97,41770.0,33.8432,33.9397,33.6791,33.7467,41770.0
2024-02-02 13:00:00,35.0,35.12,34.98,35.04,30556.0,33.7756,33.8914,33.7563,33.8142,30556.0
2024-02-02 13:30:00,35.03,35.14,34.98,35.07,34066.0,33.8046,33.9107,33.7563,33.8432,34066.0
2024-02-02 14:00:00,35.09,35.24,35.08,35.19,23362.0,33.8625,34.0072,33.8528,33.959,23362.0
2024-02-02 14:30:00,35.21,35.31,35.19,35.3,29425.0,33.9783,34.0748,33.959,34.0651,29425.0
2024-02-02 15:00:00,35.31,35.47,35.24,35.43,61464.0,34.0748,34.2292,34.0072,34.1906,61464.0
2024-02-02 15:30:00,35.42,35.42,34.97,35.0,120619.0,34.1809,34.1809,33.7467,33.7756,120619.0
2024-02-05 09:30:00,34.42,34.42,34.03,34.22,35475.0,33.2159,33.2159,32.8395,33.0229,35475.0
2024-02-05 10:00:00,34.14,34.14,33.86,33.99,27602.0,32.9457,32.9457,32.6755,32.8009,27602.0
2024-02-05 10:30:00,33.97,33.99,33.83,33.91,23980.0,32.7816,32.8009,32.6465,32.7237,23980.0
2024-02-05 11:00:00,33.92,34.13,33.87,34.08,36997.0,32.7334,32.936,32.6851,32.8878,36997.0
2024-02-05 11:30:00,34.09,34.11,33.99,34.02,15893.0,32.8974,32.9167,32.8009,32.8299,15893.0
2024-02-05 12:00:00,34.02,34.08,33.92,34.04,42214.0,32.8299,32.8878,32.7334,32.8492,42214.0
2024-02-05 12:30:00,34.12,34.34,34.08,34.33,44165.0,32.9264,33.1387,32.8878,33.1291,44165.0
2024-02-05 13:00:00,34.32,34.36,34.23,34.23,32159.0,33.1194,33.158,33.0326,33.0326,32159.0
2024-02-05 13:30:00,34.26,34.46,34.26,34.46,41925.0,33.0615,33.2545,33.0615,33.2545,41925.0
2024-02-05 14:00:00,34.47,34.56,34.45,34.52,24375.0,33.2642,33.351,33.2449,33.3124,24375.0
2024-02-05 14:30:00,34.52,34.79,34.52,34.77,66573.0,33.3124,33.573,33.3124,33.5537,66573.0
2024-02-05 15:00:00,34.77,34.96,34.7,34.95,167091.0,33.5537,33.737,33.4861,33.7274,167091.0
2024-02-05 15:30:00,34.96,35.04,34.75,34.76,485842.0,33.737,33.8142,33.5344,33.544,485842.0
2024-02-06 09:30:00,34.59,34.64,34.0,34.5,73121.0,33.38,33.4282,32.8106,33.2931,73121.0
2024-02-06 10:00:00,34.5,34.53,34.31,34.47,85025.0,33.2931,33.3221,33.1098,33.2642,85025.0
2024-02-06 10:30:00,34.45,34.53,34.33,34.34,34469.0,33.2449,33.3221,33.1291,33.1387,34469.0
2024-02-06 11:00:00,34.34,34.52,34.33,34.5,33834.0,33.1387,33.3124,33.1291,33.2931,33834.0
2024-02-06 11:30:00,34.48,34.51,34.4,34.44,81191.0,33.2738,33.3028,33.1966,33.2352,81191.0
2024-02-06 12:00:00,34.43,34.71,34.39,34.66,89123.0,33.2256,33.4958,33.187,33.4475,89123.0
2024-02-06 12:30:00,34.63,34.75,34.63,34.68,25134.0,33.4186,33.5344,33.4186,33.4668,25134.0
2024-02-06 13:00:00,34.68,34.71,34.5,34.54,56517.0,33.4668,33.4958,33.2931,33.3317,56517.0
2024-02-06 13:30:00,34.54,34.81,34.5,34.74,33656.0,33.3317,33.5923,33.2931,33.5247,33656.0
2024-02-06 14:00:00,34.75,34.81,34.69,34.75,29811.0,33.5344,33.5923,33.4765,33.5344,29811.0
2024-02-06 14:30:00,34.75,34.81,34.66,34.75,39479.0,33.5344,33.5923,33.4475,33.5344,39479.0
2024-02-06 15:00:00,34.75,34.79,34.68,34.72,81699.0,33.5344,33.573,33.4668,33.5054,81699.0
2024-02-06 15:30:00,34.72,34.76,34.67,34.7,309355.0,33.5054,33.544,33.4572,33.4861,309355.0
2024-02-07 09:30:00,34.92,34.92,34.1,34.54,146541.0,33.6984,33.6984,32.9071,33.3317,146541.0
2024-02-07 10:00:00,34.52,34.72,34.47,34.7,32378.0,33.3124,33.5054,33.2642,33.4861,32378.0
2024-02-07 10:30:00,34.7,34.73,34.47,34.5,67796.0,33.4861,33.5151,33.2642,33.2931,67796.0
2024-02-07 11:00:00,34.5,34.68,34.46,34.51,51826.0,33.2931,33.4668,33.2545,33.3028,51826.0
2024-02-07 11:30:00,34.52,34.65,34.52,34.59,27415.0,33.3124,33.4379,33.3124,33.38,27415.0
2024-02-07 12:00:00,34.59,34.74,34.58,34.74,38774.0,33.38,33.5247,33.3703,33.5247,38774.0
2024-02-07 12:30:00,34.74,35.04,34.68,35.04,58868.0,33.5247,33.8142,33.4668,33.8142,58868.0
2024-02-07 13:00:00,35.04,35.16,34.98,35.15,62243.0,33.8142,33.93,33.7563,33.9204,62243.0
2024-02-07 13:30:00,35.16,35.17,34.83,34.89,125002.0,33.93,33.9397,33.6116,33.6695,125002.0
2024-02-07 14:00:00,34.9,35.1,34.89,35.09,40527.0,33.6791,33.8721,33.6695,33.8625,40527.0
2024-02-07 14:30:00,35.07,35.13,34.99,35.11,43700.0,33.8432,33.9011,33.766,33.8818,43700.0
2024-02-07 15:00:00,35.12,35.15,34.99,35.03,58979.0,33.8914,33.9204,33.766,33.8046,58979.0
2024-02-07 15:30:00,35.02,35.04,34.93,35.03,250289.0,33.7949,33.8142,33.7081,33.8046,250289.0
2024-02-08 09:30:00,35.13,35.13,34.75,34.9,31522.0,33.9011,33.9011,33.5344,33.6791,31522.0
2024-02-08 10:00:00,34.93,35.03,34.81,34.86,15239.0,33.7081,33.8046,33.5923,33.6405,15239.0
2024-02-08 10:30:00,34.88,35.01,34.8,35.0,55206.0,33.6598,33.7853,33.5826,33.7756,55206.0
2024-02-08 11:00:00,35.01,35.05,34.91,35.0,54247.0,33.7853,33.8239,33.6888,33.7756,54247.0
2024-02-08 11:30:00,35.0,35.11,34.99,35.05,72986.0,33.7756,33.8818,33.766,33.8239,72986.0
2024-02-08 12:00:00,35.06,35.07,34.98,35.0,32880.0,33.8335,33.8432,33.7563,33.7756,32880.0
2024-02-08 12:30:00,35.0,35.02,34.88,35.0,44436.0,33.7756,33.7949,33.6598,33.7756,44436.0
2024-02-08 13:00:00,35.0,35.09,35.0,35.0,52006.0,33.7756,33.8625,33.7756,33.7756,52006.0
2024-02-08 13:30:00,35.0,35.09,34.97,35.03,67139.0,33.7756,33.8625,33.7467,33.8046,67139.0
2024-02-08 14:00:00,35.04,35.12,35.01,35.09,52883.0,33.8142,33.8914,33.7853,33.8625,52883.0
2024-02-08 14:30:00,35.07,35.11,35.0,35.11,61293.0,33.8432,33.8818,33.7756,33.8818,61293.0
2024-02-08 15:00:00,35.11,35.15,35.06,35.09,80065.0,33.8818,33.9204,33.8335,33.8625,80065.0
2024-02-08 15:30:00,35.09,35.14,35.01,35.13,269560.0,33.8625,33.9107,33.7853,33.9011,269560.0
2024-02-09 09:30:00,35.14,35.28,34.94,35.26,61018.0,33.9107,34.0458,33.7177,34.0265,61018.0
2024-02-09 10:00:00,35.29,35.46,35.13,35.45,61881.0,34.0555,34.2195,33.9011,34.2099,61881.0
2024-02-09 10:30:00,35.45,35.49,35.32,35.34,58753.0,34.2099,34.2485,34.0844,34.1037,58753.0
2024-02-09 11:00:00,35.34,35.44,35.33,35.43,45917.0,34.1037,34.2002,34.0941,34.1906,45917.0
2024-02-09 11:30:00,35.43,35.46,35.37,35.45,37542.0,34.1906,34.2195,34.1327,34.2099,37542.0
2024-02-09 12:00:00,35.46,35.55,35.45,35.55,25134.0,34.2195,34.3064,34.2099,34.3064,25134.0
2024-02-09 12:30:00,35.54,35.58,35.49,35.56,26570.0,34.2967,34.3353,34.2485,34.316,26570.0
2024-02-09 13:00:00,35.55,35.75,35.53,35.73,31993.0,34.3064,34.4994,34.2871,34.4801,31993.0
2024-02-09 13:30:00,35.73,35.74,35.64,35.69,43100.0,34.4801,34.4897,34.3932,34.4415,43100.0
2024-02-09 14:00:00,35.68,35.78,35.68,35.73,36652.0,34.4318,34.5283,34.4318,34.4801,36652.0
2024-02-09 14:30:00,35.73,35.76,35.64,35.72,52871.0,34.4801,34.509,34.3932,34.4704,52871.0
2024-02-09 15:00:00,35.72,35.76,35.64,35.7,85577.0,34.4704,34.509,34.3932,34.4511,85577.0
2024-02-09 15:30:00,35.7,35.79,35.62,35.69,281357.0,34.4511,34.538,34.3739,34.4415,281357.0
2024-02-12 09:30:00,35.8,36.49,35.73,36.4,50527.0,34.5476,35.2135,34.4801,35.1266,50527.0
2024-02-12 10:00:00,36.37,36.5,36.34,36.37,39148.0,35.0977,35.2231,35.0687,35.0977,39148.0
2024-02-12 10:30:00,36.38,36.6,36.37,36.57,53774.0,35.1073,35.3196,35.0977,35.2907,53774.0
2024-02-12 11:00:00,36.57,36.64,36.5,36.64,52408.0,35.2907,35.3582,35.2231,35.3582,52408.0
2024-02-12 11:30:00,36.65,36.77,36.65,36.73,63093.0,35.3679,35.4837,35.3679,35.4451,63093.0
2024-02-12 12:00:00,36.73,36.86,36.68,36.86,52318.0,35.4451,35.5705,35.3968,35.5705,52318.0
2024-02-12 12:30:00,36.84,36.92,36.79,36.92,49953.0,35.5512,35.6284,35.503,35.6284,49953.0
2024-02-12 13:00:00,36.93,36.97,36.87,36.97,56480.0,35.6381,35.6767,35.5802,35.6767,56480.0
2024-02-12 13:30:00,36.96,37.04,36.91,36.95,73498.0,35.667,35.7442,35.6188,35.6574,73498.0
2024-02-12 14:00:00,36.94,36.97,36.8,36.83,76308.0,35.6477,35.6767,35.5126,35.5416,76308.0
2024-02-12 14:30:00,36.83,36.93,36.8,36.85,88134.0,35.5416,35.6381,35.5126,35.5609,88134.0
2024-02-12 15:00:00,36.84,36.88,36.57,36.73,108682.0,35.5512,35.5898,35.2907,35.4451,108682.0
2024-02-12 15:30:00,36.73,36.77,36.61,36.64,367584.0,35.4451,35.4837,35.3293,35.3582,367584.0
2024-02-13 09:30:00,35.55,35.99,35.41,35.61,145664.0,34.3064,34.731,34.1713,34.3643,145664.0
2024-02-13 10:00:00,35.61,35.7,35.39,35.64,64566.0,34.3643,34.4511,34.152,34.3932,64566.0
2024-02-13 10:30:00,35.65,35.66,35.41,35.44,83433.0,34.4029,34.4125,34.1713,34.2002,83433.0
2024-02-13 11:00:00,35.45,35.89,35.43,35.77,59596.0,34.2099,34.6345,34.1906,34.5187,59596.0
2024-02-13 11:30:00,35.77,35.82,35.69,35.74,41160.0,34.5187,34.5669,34.4415,34.4897,41160.0
2024-02-13 12:00:00,35.72,35.88,35.63,35.64,28405.0,34.4704,34.6248,34.3836,34.3932,28405.0
2024-02-13 12:30:00,35.63,35.78,35.62,35.75,32158.0,34.3836,34.5283,34.3739,34.4994,32158.0
2024-02-13 13:00:00,35.74,35.78,35.65,35.73,37846.0,34.4897,34.5283,34.4029,34.4801,37846.0
2024-02-13 13:30:00,35.74,35.8,35.68,35.73,50577.0,34.4897,34.5476,34.4318,34.4801,50577.0
2024-02-13 14:00:00,35.72,35.72,35.52,35.56,44985.0,34.4704,34.4704,34.2774,34.316,44985.0
2024-02-13 14:30:00,35.55,35.61,35.21,35.3,91146.0,34.3064,34.3643,33.9783,34.0651,91146.0
2024-02-13 15:00:00,35.29,35.42,35.22,35.34,101355.0,34.0555,34.1809,33.9879,34.1037,101355.0
2024-02-13 15:30:00,35.34,35.78,35.34,35.7,274620.0,34.1037,34.5283,34.1037,34.4511,274620.0
2024-02-14 09:30:00,36.0,36.23,35.71,35.84,32025.0,34.7406,34.9626,34.4608,34.5862,32025.0
2024-02-14 10:00:00,35.84,35.96,35.76,35.79,32413.0,34.5862,34.702,34.509,34.538,32413.0
2024-02-14 10:30:00,35.77,35.84,35.57,35.64,18805.0,34.5187,34.5862,34.3257,34.3932,18805.0
2024-02-14 11:00:00,35.63,35.91,35.56,35.88,39268.0,34.3836,34.6538,34.316,34.6248,39268.0
2024-02-14 11:30:00,35.92,35.92,35.6,35.63,34242.0,34.6634,34.6634,34.3546,34.3836,34242.0
2024-02-14 12:00:00,35.58,35.65,35.5,35.65,23161.0,34.3353,34.4029,34.2581,34.4029,23161.0
2024-02-14 12:30:00,35.64,35.73,35.58,35.65,39568.0,34.3932,34.4801,34.3353,34.4029,39568.0
2024-02-14 13:00:00,35.66,35.8,35.65,35.74,14009.0,34.4125,34.5476,34.4029,34.4897,14009.0
2024-02-14 13:30:00,35.74,35.82,35.72,35.79,12862.0,34.4897,34.5669,34.4704,34.538,12862.0
2024-02-14 14:00:00,35.77,35.85,35.67,35.85,20368.0,34.5187,34.5959,34.4222,34.5959,20368.0
2024-02-14 14:30:00,35.85,35.94,35.79,35.87,24650.0,34.5959,34.6827,34.538,34.6152,24650.0
2024-02-14 15:00:00,35.88,36.03,35.83,35.97,31058.0,34.6248,34.7696,34.5766,34.7117,31058.0
2024-02-14 15:30:00,35.97,35.97,35.79,35.91,118216.0,34.7117,34.7117,34.538,34.6538,118216.0
2024-02-15 09:30:00,36.16,36.95,35.94,36.8,28471.0,34.895,35.6574,34.6827,35.5126,28471.0
2024-02-15 10:00:00,36.81,36.89,36.6,36.72,38718.0,35.5223,35.5995,35.3196,35.4354,38718.0
2024-02-15 10:30:00,36.7,36.7,36.49,36.56,26241.0,35.4161,35.4161,35.2135,35.281,26241.0
2024-02-15 11:00:00,36.55,36.7,36.53,36.65,17410.0,35.2714,35.4161,35.2521,35.3679,17410.0
2024-02-15 11:30:00,36.64,36.72,36.59,36.72,20314.0,35.3582,35.4354,35.31,35.4354,20314.0
2024-02-15 12:00:00,36.71,36.87,36.71,36.71,15697.0,35.4258,35.5802,35.4258,35.4258,15697.0
2024-02-15 12:30:00,36.71,36.73,36.57,36.59,32246.0,35.4258,35.4451,35.2907,35.31,32246.0
2024-02-15 13:00:00,36.59,36.7,36.55,36.7,16761.0,35.31,35.4161,35.2714,35.4161,16761.0
2024-02-15 13:30:00,36.71,36.77,36.64,36.71,47529.0,35.4258,35.4837,35.3582,35.4258,47529.0
2024-02-15 14:00:00,36.71,36.8,36.67,36.79,27961.0,35.4258,35.5126,35.3872,35.503,27961.0
2024-02-15 14:30:00,36.79,36.8,36.67,36.76,20271.0,35.503,35.5126,35.3872,35.474,20271.0
2024-02-15 15:00:00,36.76,36.78,36.64,36.7,31129.0,35.474,35.4933,35.3582,35.4161,31129.0
2024-02-15 15:30:00,36.69,36.71,36.46,36.56,201191.0,35.4065,35.4258,35.1845,35.281,201191.0
2024-02-16 09:30:00,36.36,36.38,36.16,36.23,22734.0,35.088,35.1073,34.895,34.9626,22734.0
2024-02-16 10:00:00,36.23,36.53,36.21,36.36,22759.0,34.9626,35.2521,34.9433,35.088,22759.0
2024-02-16 10:30:00,36.33,36.42,36.31,36.34,21672.0,35.0591,35.1459,35.0398,35.0687,21672.0
2024-02-16 11:00:00,36.35,36.5,36.32,36.49,13734.0,35.0784,35.2231,35.0494,35.2135,13734.0
2024-02-16 11:30:00,36.5,36.61,36.48,36.57,14162.0,35.2231,35.3293,35.2038,35.2907,14162.0
2024-02-16 12:00:00,36.57,36.62,36.48,36.62,19484.0,35.2907,35.3389,35.2038,35.3389,19484.0
2024-02-16 12:30:00,36.62,36.62,36.46,36.47,17927.0,35.3389,35.3389,35.1845,35.1942,17927.0
2024-02-16 13:00:00,36.46,36.47,36.34,36.37,34236.0,35.1845,35.1942,35.0687,35.0977,34236.0
2024-02-16 13:30:00,36.38,36.39,36.28,36.36,20469.0,35.1073,35.117,35.0108,35.088,20469.0
2024-02-16 14:00:00,36.37,36.46,36.37,36.45,21040.0,35.0977,35.1845,35.0977,35.1749,21040.0
2024-02-16 14:30:00,36.45,36.45,36.17,36.28,40436.0,35.1749,35.1749,34.9047,35.0108,40436.0
2024-02-16 15:00:00,36.29,36.31,36.21,36.25,38322.0,35.0205,35.0398,34.9433,34.9819,38322.0
2024-02-16 15:30:00,36.25,36.28,36.05,36.1,151384.0,34.9819,35.0108,34.7889,34.8371,151384.0
2024-02-20 09:30:00,35.75,35.91,35.6,35.82,43920.0,34.4994,34.6538,34.3546,34.5669,43920.0
2024-02-20 10:00:00,35.83,36.01,35.81,35.96,30488.0,34.5766,34.7503,34.5573,34.702,30488.0
2024-02-20 10:30:00,35.96,36.02,35.7,35.78,57742.0,34.702,34.7599,34.4511,34.5283,57742.0
2024-02-20 11:00:00,35.79,35.88,35.76,35.84,27115.0,34.538,34.6248,34.509,34.5862,27115.0
2024-02-20 11:30:00,35.85,36.05,35.79,36.03,60747.0,34.5959,34.7889,34.538,34.7696,60747.0
2024-02-20 12:00:00,36.02,36.31,36.02,36.27,56207.0,34.7599,35.0398,34.7599,35.0012,56207.0
2024-02-20 12:30:00,36.26,36.51,36.25,36.46,52261.0,34.9915,35.2328,34.9819,35.1845,52261.0
2024-02-20 13:00:00,36.47,36.65,36.46,36.63,49197.0,35.1942,35.3679,35.1845,35.3486,49197.0
2024-02-20 13:30:00,36.63,36.72,36.53,36.71,56869.0,35.3486,35.4354,35.2521,35.4258,56869.0
2024-02-20 14:00:00,36.72,36.72,36.53,36.71,40673.0,35.4354,35.4354,35.2521,35.4258,40673.0
2024-02-20 14:30:00,36.7,36.71,36.54,36.61,47310.0,35.4161,35.4258,35.2617,35.3293,47310.0
2024-02-20 15:00:00,36.6,36.7,36.57,36.62,47282.0,35.3196,35.4161,35.2907,35.3389,47282.0
2024-02-20 15:30:00,36.62,36.63,36.38,36.53,204319.0,35.3389,35.3486,35.1073,35.2521,204319.0
2024-02-21 09:30:00,36.37,36.55,36.17,36.32,52992.0,35.0977,35.2714,34.9047,35.0494,52992.0
2024-02-21 10:00:00,36.32,36.37,36.05,36.18,75258.0,35.0494,35.0977,34.7889,34.9143,75258.0
2024-02-21 10:30:00,36.18,36.24,36.11,36.14,20692.0,34.9143,34.9722,34.8468,34.8757,20692.0
2024-02-21 11:00:00,36.15,36.21,36.09,36.18,17383.0,34.8854,34.9433,34.8275,34.9143,17383.0
2024-02-21 11:30:00,36.14,36.2,36.1,36.16,8048.0,34.8757,34.9336,34.8371,34.895,8048.0
2024-02-21 12:00:00,36.15,36.29,36.14,36.24,13054.0,34.8854,35.0205,34.8757,34.9722,13054.0
2024-02-21 12:30:00,36.23,36.36,36.19,36.22,37628.0,34.9626,35.088,34.924,34.9529,37628.0
2024-02-21 13:00:00,36.22,36.36,36.12,36.36,22324.0,34.9529,35.088,34.8564,35.088,22324.0
2024-02-21 13:30:00,36.38,36.44,36.33,36.39,14726.0,35.1073,35.1652,35.0591,35.117,14726.0
2024-02-21 14:00:00,36.39,36.46,36.22,36.31,14217.0,35.117,35.1845,34.9529,35.0398,14217.0
2024-02-21 14:30:00,36.3,36.34,36.26,36.33,13785.0,35.0301,35.0687,34.9915,35.0591,13785.0
2024-02-21 15:00:00,36.33,36.33,35.77,35.77,167152.0,35.0591,35.0591,34.5187,34.5187,167152.0
2024-02-21 15:30:00,35.77,36.01,35.6,36.0,668287.0,34.5187,34.7503,34.3546,34.7406,668287.0
2024-02-22 09:30:00,36.16,36.22,35.83,35.97,60570.0,34.895,34.9529,34.5766,34.7117,60570.0
2024-02-22 10:00:00,35.98,36.29,35.98,36.09,40019.0,34.7213,35.0205,34.7213,34.8275,40019.0
2024-02-22 10:30:00,36.1,36.1,35.8,35.91,47655.0,34.8371,34.8371,34.5476,34.6538,47655.0
2024-02-22 11:00:00,35.91,36.16,35.88,35.91,48816.0,34.6538,34.895,34.6248,34.6538,48816.0
2024-02-22 11:30:00,35.91,35.97,35.59,35.59,58664.0,34.6538,34.7117,34.345,34.345,58664.0
2024-02-22 12:00:00,35.61,35.62,35.48,35.52,52992.0,34.3643,34.3739,34.2388,34.2774,52992.0
2024-02-22 12:30:00,35.51,35.58,35.42,35.47,55317.0,34.2678,34.3353,34.1809,34.2292,55317.0
2024-02-22 13:00:00,35.47,35.47,35.31,35.37,280393.0,34.2292,34.2292,34.0748,34.1327,280393.0
2024-02-22 13:30:00,35.37,35.77,35.37,35.63,50950.0,34.1327,34.5187,34.1327,34.3836,50950.0
2024-02-22 14:00:00,35.61,35.65,35.59,35.6,32825.0,34.3643,34.4029,34.345,34.3546,32825.0
2024-02-22 14:30:00,35.6,35.6,35.32,35.33,71878.0,34.3546,34.3546,34.0844,34.0941,71878.0
2024-02-22 15:00:00,35.33,35.41,35.26,35.26,86201.0,34.0941,34.1713,34.0265,34.0265,86201.0
2024-02-22 15:30:00,35.26,35.47,35.23,35.45,478764.0,34.0265,34.2292,33.9976,34.2099,478764.0
2024-02-23 09:30:00,35.64,35.9,35.53,35.77,21888.0,34.3932,34.6441,34.2871,34.5187,21888.0
2024-02-23 10:00:00,35.75,35.75,35.58,35.59,19658.0,34.4994,34.4994,34.3353,34.345,19658.0
2024-02-23 10:30:00,35.59,35.92,35.56,35.92,32697.0,34.345,34.6634,34.316,34.6634,32697.0
2024-02-23 11:00:00,35.89,35.9,35.72,35.74,22851.0,34.6345,34.6441,34.4704,34.4897,22851.0
2024-02-23 11:30:00,35.75,35.82,35.67,35.77,52688.0,34.4994,34.5669,34.4222,34.5187,52688.0
2024-02-23 12:00:00,35.76,35.94,35.75,35.88,30764.0,34.509,34.6827,34.4994,34.6248,30764.0
2024-02-23 12:30:00,35.88,35.94,35.8,35.81,33159.0,34.6248,34.6827,34.5476,34.5573,33159.0
2024-02-23 13:00:00,35.81,35.86,35.77,35.86,24911.0,34.5573,34.6055,34.5187,34.6055,24911.0
2024-02-23 13:30:00,35.86,36.01,35.83,35.95,47517.0,34.6055,34.7503,34.5766,34.6924,47517.0
2024-02-23 14:00:00,35.95,35.97,35.74,35.8,40508.0,34.6924,34.7117,34.4897,34.5476,40508.0
2024-02-23 14:30:00,35.8,36.39,35.7,36.35,256668.0,34.5476,35.117,34.4511,35.0784,256668.0
2024-02-23 15:00:00,36.36,37.0,36.33,36.36,479516.0,35.088,35.7056,35.0591,35.088,479516.0
2024-02-23 15:30:00,36.37,36.6,36.3,36.58,608251.0,35.0977,35.3196,35.0301,35.3003,608251.0
2024-02-26 09:30:00,36.55,36.76,35.79,36.57,105683.0,35.2714,35.474,34.538,35.2907,105683.0
2024-02-26 10:00:00,36.57,36.61,36.0,36.06,50493.0,35.2907,35.3293,34.7406,34.7985,50493.0
2024-02-26 10:30:00,36.08,36.1,35.64,35.67,80838.0,34.8178,34.8371,34.3932,34.4222,80838.0
2024-02-26 11:00:00,35.67,35.76,35.51,35.7,106369.0,34.4222,34.509,34.2678,34.4511,106369.0
2024-02-26 11:30:00,35.72,35.94,35.63,35.79,88271.0,34.4704,34.6827,34.3836,34.538,88271.0
2024-02-26 12:00:00,35.79,35.83,35.69,35.72,42381.0,34.538,34.5766,34.4415,34.4704,42381.0
2024-02-26 12:30:00,35.7,35.72,35.53,35.7,57215.0,34.4511,34.4704,34.2871,34.4511,57215.0
2024-02-26 13:00:00,35.7,35.83,35.7,35.72,103760.0,34.4511,34.5766,34.4511,34.4704,103760.0
2024-02-26 13:30:00,35.73,35.82,35.71,35.75,57346.0,34.4801,34.5669,34.4608,34.4994,57346.0
2024-02-26 14:00:00,35.75,35.83,35.68,35.75,73240.0,34.4994,34.5766,34.4318,34.4994,73240.0
2024-02-26 14:30:00,35.75,35.85,35.73,35.82,83511.0,34.4994,34.5959,34.4801,34.5669,83511.0
2024-02-26 15:00:00,35.83,35.89,35.78,35.85,86744.0,34.5766,34.6345,34.5283,34.5959,86744.0
2024-02-26 15:30:00,35.84,36.16,35.79,36.05,420948.0,34.5862,34.895,34.538,34.7889,420948.0
2024-02-27 09:30:00,36.5,38.45,36.38,38.21,242368.0,35.2231,37.1049,35.1073,36.8733,242368.0
2024-02-27 10:00:00,38.22,38.28,37.07,37.33,328445.0,36.883,36.9409,35.7732,36.0241,328445.0
2024-02-27 10:30:00,37.23,37.33,35.13,35.62,338028.0,35.9276,36.0241,33.9011,34.3739,338028.0
2024-02-27 11:00:00,35.67,35.85,34.85,34.94,183606.0,34.4222,34.5959,33.6309,33.7177,183606.0
2024-02-27 11:30:00,34.93,35.2,34.78,35.0,138705.0,33.7081,33.9686,33.5633,33.7756,138705.0
2024-02-27 12:00:00,35.02,35.07,34.75,34.8,78659.0,33.7949,33.8432,33.5344,33.5826,78659.0
2024-02-27 12:30:00,34.8,35.21,34.71,34.73,130496.0,33.5826,33.9783,33.4958,33.5151,130496.0
2024-02-27 13:00:00,34.73,34.92,34.15,34.29,138064.0,33.5151,33.6984,32.9553,33.0905,138064.0
2024-02-27 13:30:00,34.25,34.78,34.23,34.69,103562.0,33.0519,33.5633,33.0326,33.4765,103562.0
2024-02-27 14:00:00,34.68,34.73,34.47,34.48,88050.0,33.4668,33.5151,33.2642,33.2738,88050.0
2024-02-27 14:30:00,34.48,34.66,34.46,34.6,86964.0,33.2738,33.4475,33.2545,33.3896,86964.0
2024-02-27 15:00:00,34.61,35.02,34.52,34.59,115621.0,33.3993,33.7949,33.3124,33.38,115621.0
2024-02-27 15:30:00,34.59,35.18,34.58,35.01,566772.0,33.38,33.9493,33.3703,33.7853,566772.0
2024-02-28 09:30:00,34.71,34.74,33.88,34.04,96116.0,33.4958,33.5247,32.6948,32.8492,96116.0
2024-02-28 10:00:00,34.03,34.28,33.64,33.88,133058.0,32.8395,33.0808,32.4632,32.6948,133058.0
2024-02-28 10:30:00,33.86,34.79,33.74,34.75,315219.0,32.6755,33.573,32.5597,33.5344,315219.0
2024-02-28 11:00:00,34.76,34.76,34.01,34.2,85661.0,33.544,33.544,32.8202,33.0036,85661.0
2024-02-28 11:30:00,34.22,34.49,34.12,34.27,79857.0,33.0229,33.2835,32.9264,33.0712,79857.0
2024-02-28 12:00:00,34.25,34.32,34.13,34.18,58356.0,33.0519,33.1194,32.936,32.9843,58356.0
2024-02-28 12:30:00,34.17,34.4,34.14,34.35,66190.0,32.9746,33.1966,32.9457,33.1484,66190.0
2024-02-28 13:00:00,34.34,34.39,34.18,34.29,77688.0,33.1387,33.187,32.9843,33.0905,77688.0
2024-02-28 13:30:00,34.29,34.46,34.29,34.33,76548.0,33.0905,33.2545,33.0905,33.1291,76548.0
2024-02-28 14:00:00,34.33,34.34,34.19,34.22,110717.0,33.1291,33.1387,32.9939,33.0229,110717.0
2024-02-28 14:30:00,34.22,34.22,33.89,34.12,165228.0,33.0229,33.0229,32.7044,32.9264,165228.0
2024-02-28 15:00:00,34.13,34.37,34.11,34.28,164372.0,32.936,33.1677,32.9167,33.0808,164372.0
2024-02-28 15:30:00,34.27,34.34,34.04,34.07,533231.0,33.0712,33.1387,32.8492,32.8781,533231.0
2024-02-29 09:30:00,34.35,34.92,33.82,34.83,101896.0,33.1484,33.6984,32.6369,33.6116,101896.0
2024-02-29 10:00:00,34.86,35.19,34.73,35.18,77997.0,33.6405,33.959,33.5151,33.9493,77997.0
2024-02-29 10:30:00,35.19,35.28,34.66,34.79,183673.0,33.959,34.0458,33.4475,33.573,183673.0
2024-02-29 11:00:00,34.8,34.99,34.77,34.8,36908.0,33.5826,33.766,33.5537,33.5826,36908.0
2024-02-29 11:30:00,34.79,34.82,34.56,34.77,38576.0,33.573,33.6019,33.351,33.5537,38576.0
2024-02-29 12:00:00,34.77,34.88,34.73,34.77,30545.0,33.5537,33.6598,33.5151,33.5537,30545.0
2024-02-29 12:30:00,34.77,34.99,34.7,34.97,98151.0,33.5537,33.766,33.4861,33.7467,98151.0
2024-02-29 13:00:00,34.97,35.05,34.86,35.05,45810.0,33.7467,33.8239,33.6405,33.8239,45810.0
2024-02-29 13:30:00,35.06,35.15,34.95,35.15,91657.0,33.8335,33.9204,33.7274,33.9204,91657.0
2024-02-29 14:00:00,35.14,35.17,34.96,35.07,49818.0,33.9107,33.9397,33.737,33.8432,49818.0
2024-02-29 14:30:00,35.08,35.16,34.99,35.04,30826.0,33.8528,33.93,33.766,33.8142,30826.0
2024-02-29 15:00:00,35.04,35.05,34.89,34.9,63168.0,33.8142,33.8239,33.6695,33.6791,63168.0
2024-02-29 15:30:00,34.9,34.98,34.82,34.84,256047.0,33.6791,33.7563,33.6019,33.6212,256047.0
2024-03-01 09:30:00,34.55,34.73,33.89,34.2,88538.0,33.3414,33.5151,32.7044,33.0036,88538.0
2024-03-01 10:00:00,34.23,34.83,34.23,34.82,53145.0,33.0326,33.6116,33.0326,33.6019,53145.0
2024-03-01 10:30:00,34.82,34.97,34.68,34.77,36572.0,33.6019,33.7467,33.4668,33.5537,36572.0
2024-03-01 11:00:00,34.81,34.98,34.79,34.82,40055.0,33.5923,33.7563,33.573,33.6019,40055.0
2024-03-01 11:30:00,34.82,34.85,34.65,34.65,46416.0,33.6019,33.6309,33.4379,33.4379,46416.0
2024-03-01 12:00:00,34.67,34.8,34.56,34.8,182211.0,33.4572,33.5826,33.351,33.5826,182211.0
2024-03-01 12:30:00,34.77,34.82,34.59,34.6,54966.0,33.5537,33.6019,33.38,33.3896,54966.0
2024-03-01 13:00:00,34.59,34.61,34.36,34.39,82532.0,33.38,33.3993,33.158,33.187,82532.0
2024-03-01 13:30:00,34.4,34.75,34.37,34.73,127588.0,33.1966,33.5344,33.1677,33.5151,127588.0
2024-03-01 14:00:00,34.75,34.92,34.74,34.92,73529.0,33.5344,33.6984,33.5247,33.6984,73529.0
2024-03-01 14:30:00,34.92,34.93,34.75,34.8,77881.0,33.6984,33.7081,33.5344,33.5826,77881.0
2024-03-01 15:00:00,34.8,34.83,34.7,34.73,95356.0,33.5826,33.6116,33.4861,33.5151,95356.0
2024-03-01 15:30:00,34.74,34.8,34.64,34.74,276418.0,33.5247,33.5826,33.4282,33.5247,276418.0
2024-03-04 09:30:00,34.8,35.17,34.78,34.89,57046.0,33.5826,33.9397,33.5633,33.6695,57046.0
2024-03-04 10:00:00,34.88,34.89,34.42,34.52,40747.0,33.6598,33.6695,33.2159,33.3124,40747.0
2024-03-04 10:30:00,34.52,34.76,34.41,34.76,33425.0,33.3124,33.544,33.2063,33.544,33425.0
2024-03-04 11:00:00,34.75,35.0,34.72,34.88,28797.0,33.5344,33.7756,33.5054,33.6598,28797.0
2024-03-04 11:30:00,34.88,35.0,34.76,34.96,31740.0,33.6598,33.7756,33.544,33.737,31740.0
2024-03-04 12:00:00,34.96,35.02,34.9,34.98,29077.0,33.737,33.7949,33.6791,33.7563,29077.0
2024-03-04 12:30:00,35.01,35.08,34.94,34.98,25003.0,33.7853,33.8528,33.7177,33.7563,25003.0
2024-03-04 13:00:00,35.01,35.07,34.98,34.98,24527.0,33.7853,33.8432,33.7563,33.7563,24527.0
2024-03-04 13:30:00,34.98,35.02,34.88,34.93,29306.0,33.7563,33.7949,33.6598,33.7081,29306.0
2024-03-04 14:00:00,34.92,34.98,34.83,34.85,30522.0,33.6984,33.7563,33.6116,33.6309,30522.0
2024-03-04 14:30:00,34.85,34.9,34.74,34.82,40017.0,33.6309,33.6791,33.5247,33.6019,40017.0
2024-03-04 15:00:00,34.84,34.86,34.75,34.78,36818.0,33.6212,33.6405,33.5344,33.5633,36818.0
2024-03-04 15:30:00,34.78,34.79,34.51,34.55,201505.0,33.5633,33.573,33.3028,33.3414,201505.0
2024-03-05 09:30:00,34.3,34.45,33.93,34.38,75403.0,33.1001,33.2449,32.743,33.1773,75403.0
2024-03-05 10:00:00,34.35,34.71,34.35,34.64,30044.0,33.1484,33.4958,33.1484,33.4282,30044.0
2024-03-05 10:30:00,34.62,34.69,34.53,34.59,39959.0,33.4089,33.4765,33.3221,33.38,39959.0
2024-03-05 11:00:00,34.59,35.0,34.56,34.8,74749.0,33.38,33.7756,33.351,33.5826,74749.0
2024-03-05 11:30:00,34.76,34.88,34.65,34.84,70670.0,33.544,33.6598,33.4379,33.6212,70670.0
2024-03-05 12:00:00,34.84,35.09,34.78,34.99,62825.0,33.6212,33.8625,33.5633,33.766,62825.0
2024-03-05 12:30:00,34.97,35.15,34.93,35.12,38254.0,33.7467,33.9204,33.7081,33.8914,38254.0
2024-03-05 13:00:00,35.12,35.31,35.09,35.29,25062.0,33.8914,34.0748,33.8625,34.0555,25062.0
2024-03-05 13:30:00,35.28,35.3,34.91,34.92,55880.0,34.0458,34.0651,33.6888,33.6984,55880.0
2024-03-05 14:00:00,34.92,35.08,34.84,35.08,48109.0,33.6984,33.8528,33.6212,33.8528,48109.0
2024-03-05 14:30:00,35.06,35.06,34.87,34.87,43076.0,33.8335,33.8335,33.6502,33.6502,43076.0
2024-03-05 15:00:00,34.87,35.03,34.75,34.96,79565.0,33.6502,33.8046,33.5344,33.737,79565.0
2024-03-05 15:30:00,34.97,35.32,34.87,35.3,367529.0,33.7467,34.0844,33.6502,34.0651,367529.0
2024-03-06 09:30:00,35.68,36.0,35.43,35.87,61086.0,34.4318,34.7406,34.1906,34.6152,61086.0
2024-03-06 10:00:00,35.87,35.94,35.2,35.22,143108.0,34.6152,34.6827,33.9686,33.9879,143108.0
2024-03-06 10:30:00,35.2,35.54,35.16,35.45,50796.0,33.9686,34.2967,33.93,34.2099,50796.0
2024-03-06 11:00:00,35.45,35.55,35.24,35.31,29440.0,34.2099,34.3064,34.0072,34.0748,29440.0
2024-03-06 11:30:00,35.28,35.43,35.23,35.4,18967.0,34.0458,34.1906,33.9976,34.1616,18967.0
2024-03-06 12:00:00,35.36,35.52,35.34,35.47,33735.0,34.123,34.2774,34.1037,34.2292,33735.0
2024-03-06 12:30:00,35.47,35.51,35.38,35.38,31169.0,34.2292,34.2678,34.1423,34.1423,31169.0
2024-03-06 13:00:00,35.38,35.46,35.37,35.44,27841.0,34.1423,34.2195,34.1327,34.2002,27841.0
2024-03-06 13:30:00,35.45,35.45,35.23,35.27,37566.0,34.2099,34.2099,33.9976,34.0362,37566.0
2024-03-06 14:00:00,35.25,35.4,35.13,35.39,53395.0,34.0169,34.1616,33.9011,34.152,53395.0
2024-03-06 14:30:00,35.39,35.45,35.27,35.32,44190.0,34.152,34.2099,34.0362,34.0844,44190.0
2024-03-06 15:00:00,35.32,35.5,35.31,35.48,57351.0,34.0844,34.2581,34.0748,34.2388,57351.0
2024-03-06 15:30:00,35.48,35.58,35.37,35.56,213894.0,34.2388,34.3353,34.1327,34.316,213894.0
2024-03-07 09:30:00,35.82,36.0,35.67,35.78,54856.0,34.7598,34.9345,34.6143,34.721,54856.0
2024-03-07 10:00:00,35.75,35.78,35.51,35.68,58205.0,34.6919,34.721,34.459,34.624,58205.0
2024-03-07 10:30:00,35.68,35.85,35.63,35.79,29576.0,34.624,34.7889,34.5754,34.7307,29576.0
2024-03-07 11:00:00,35.8,35.81,35.71,35.75,13441.0,34.7404,34.7501,34.6531,34.6919,13441.0
2024-03-07 11:30:00,35.74,35.74,35.63,35.65,10736.0,34.6822,34.6822,34.5754,34.5949,10736.0
2024-03-07 12:00:00,35.65,35.65,35.47,35.51,28952.0,34.5949,34.5949,34.4202,34.459,28952.0
2024-03-07 12:30:00,35.5,35.68,35.47,35.68,37612.0,34.4493,34.624,34.4202,34.624,37612.0
2024-03-07 13:00:00,35.67,35.76,35.67,35.7,14039.0,34.6143,34.7016,34.6143,34.6434,14039.0
2024-03-07 13:30:00,35.69,35.85,35.64,35.83,39728.0,34.6337,34.7889,34.5852,34.7695,39728.0
2024-03-07 14:00:00,35.84,35.97,35.81,35.86,26146.0,34.7792,34.9054,34.7501,34.7986,26146.0
2024-03-07 14:30:00,35.86,35.95,35.83,35.95,24605.0,34.7986,34.886,34.7695,34.886,24605.0
2024-03-07 15:00:00,35.94,35.99,35.91,35.91,19707.0,34.8763,34.9248,34.8472,34.8472,19707.0
2024-03-07 15:30:00,35.91,35.99,35.83,35.83,147867.0,34.8472,34.9248,34.7695,34.7695,147867.0
2024-03-08 09:30:00,36.17,36.46,35.83,36.33,69046.0,35.0995,35.3809,34.7695,35.2547,69046.0
2024-03-08 10:00:00,36.3,36.3,35.83,35.94,32545.0,35.2256,35.2256,34.7695,34.8763,32545.0
2024-03-08 10:30:00,35.95,36.11,35.88,36.07,47748.0,34.886,35.0412,34.818,35.0024,47748.0
2024-03-08 11:00:00,36.11,36.3,36.08,36.18,29621.0,35.0412,35.2256,35.0121,35.1092,29621.0
2024-03-08 11:30:00,36.18,36.29,36.08,36.17,39837.0,35.1092,35.2159,35.0121,35.0995,39837.0
2024-03-08 12:00:00,36.19,36.42,36.17,36.4,26497.0,35.1189,35.3421,35.0995,35.3227,26497.0
2024-03-08 12:30:00,36.4,36.47,36.3,36.41,22027.0,35.3227,35.3906,35.2256,35.3324,22027.0
2024-03-08 13:00:00,36.41,36.5,36.35,36.49,29956.0,35.3324,35.4197,35.2741,35.41,29956.0
2024-03-08 13:30:00,36.48,36.53,36.25,36.32,48793.0,35.4003,35.4488,35.1771,35.245,48793.0
2024-03-08 14:00:00,36.33,36.55,36.27,36.52,63190.0,35.2547,35.4682,35.1965,35.4391,63190.0
2024-03-08 14:30:00,36.53,36.54,36.41,36.48,50716.0,35.4488,35.4585,35.3324,35.4003,50716.0
2024-03-08 15:00:00,36.48,36.5,36.34,36.37,84841.0,35.4003,35.4197,35.2644,35.2935,84841.0
2024-03-08 15:30:00,36.36,36.5,36.33,36.46,261954.0,35.2838,35.4197,35.2547,35.3809,261954.0
2024-03-11 09:30:00,36.3,36.84,36.15,36.28,34637.0,35.2256,35.7496,35.0801,35.2062,34637.0
2024-03-11 10:00:00,36.29,36.37,36.1,36.33,30680.0,35.2159,35.2935,35.0315,35.2547,30680.0
2024-03-11 10:30:00,36.34,36.68,36.22,36.68,61409.0,35.2644,35.5944,35.148,35.5944,61409.0
2024-03-11 11:00:00,36.71,36.87,36.63,36.85,44509.0,35.6235,35.7787,35.5459,35.7593,44509.0
2024-03-11 11:30:00,36.86,36.95,36.81,36.88,41879.0,35.769,35.8564,35.7205,35.7885,41879.0
2024-03-11 12:00:00,36.9,37.0,36.87,36.91,41178.0,35.8079,35.9049,35.7787,35.8176,41178.0
2024-03-11 12:30:00,36.91,36.94,36.81,36.82,26104.0,35.8176,35.8467,35.7205,35.7302,26104.0
2024-03-11 13:00:00,36.81,36.93,36.75,36.93,28065.0,35.7205,35.837,35.6623,35.837,28065.0
2024-03-11 13:30:00,36.92,37.14,36.88,37.1,36692.0,35.8273,36.0408,35.7885,36.0019,36692.0
2024-03-11 14:00:00,37.1,37.14,36.95,37.07,27872.0,36.0019,36.0408,35.8564,35.9728,27872.0
2024-03-11 14:30:00,37.07,37.27,37.06,37.16,62519.0,35.9728,36.1669,35.9631,36.0602,62519.0
2024-03-11 15:00:00,37.16,37.41,37.14,37.37,83899.0,36.0602,36.3028,36.0408,36.2639,83899.0
2024-03-11 15:30:00,37.36,37.43,37.3,37.39,224245.0,36.2542,36.3222,36.196,36.2834,224245.0
2024-03-12 09:30:00,37.55,38.05,37.4,37.81,96230.0,36.4386,36.9238,36.2931,36.6909,96230.0
2024-03-12 10:00:00,37.8,37.8,37.32,37.51,60757.0,36.6812,36.6812,36.2154,36.3998,60757.0
2024-03-12 10:30:00,37.48,37.52,37.33,37.43,56104.0,36.3707,36.4095,36.2251,36.3222,56104.0
2024-03-12 11:00:00,37.42,37.42,36.97,37.03,39325.0,36.3125,36.3125,35.8758,35.934,39325.0
2024-03-12 11:30:00,37.01,37.03,36.84,36.86,47533.0,35.9146,35.934,35.7496,35.769,47533.0
2024-03-12 12:00:00,36.86,36.88,36.72,36.76,37913.0,35.769,35.7885,35.6332,35.672,37913.0
2024-03-12 12:30:00,36.76,36.78,36.54,36.6,36563.0,35.672,35.6914,35.4585,35.5167,36563.0
2024-03-12 13:00:00,36.59,36.59,36.32,36.32,35466.0,35.507,35.507,35.245,35.245,35466.0
2024-03-12 13:30:00,36.34,36.68,36.28,36.65,45839.0,35.2644,35.5944,35.2062,35.5653,45839.0
2024-03-12 14:00:00,36.65,36.76,36.58,36.76,49649.0,35.5653,35.672,35.4973,35.672,49649.0
2024-03-12 14:30:00,36.76,36.89,36.72,36.87,44602.0,35.672,35.7982,35.6332,35.7787,44602.0
2024-03-12 15:00:00,36.89,36.93,36.79,36.89,39597.0,35.7982,35.837,35.7011,35.7982,39597.0
2024-03-12 15:30:00,36.87,36.87,36.66,36.7,202680.0,35.7787,35.7787,35.575,35.6138,202680.0
2024-03-13 09:30:00,36.74,37.17,36.74,36.89,31618.0,35.6526,36.0699,35.6526,35.7982,31618.0
2024-03-13 10:00:00,36.93,37.01,36.83,36.87,22178.0,35.837,35.9146,35.7399,35.7787,22178.0
2024-03-13 10:30:00,36.86,36.88,36.68,36.68,32448.0,35.769,35.7885,35.5944,35.5944,32448.0
2024-03-13 11:00:00,36.67,36.86,36.63,36.84,27103.0,35.5847,35.769,35.5459,35.7496,27103.0
2024-03-13 11:30:00,36.83,36.99,36.82,36.95,20246.0,35.7399,35.8952,35.7302,35.8564,20246.0
2024-03-13 12:00:00,36.94,37.15,36.93,37.05,35769.0,35.8467,36.0505,35.837,35.9534,35769.0
2024-03-13 12:30:00,37.03,37.05,36.77,36.8,29153.0,35.934,35.9534,35.6817,35.7108,29153.0
2024-03-13 13:00:00,36.77,36.85,36.73,36.79,13987.0,35.6817,35.7593,35.6429,35.7011,13987.0
2024-03-13 13:30:00,36.79,36.83,36.71,36.8,19612.0,35.7011,35.7399,35.6235,35.7108,19612.0
2024-03-13 14:00:00,36.79,36.85,36.72,36.83,28924.0,35.7011,35.7593,35.6332,35.7399,28924.0
2024-03-13 14:30:00,36.83,36.86,36.59,36.65,28752.0,35.7399,35.769,35.507,35.5653,28752.0
2024-03-13 15:00:00,36.64,36.84,36.6,36.75,31421.0,35.5556,35.7496,35.5167,35.6623,31421.0
2024-03-13 15:30:00,36.76,36.85,36.73,36.75,123793.0,35.672,35.7593,35.6429,35.6623,123793.0
2024-03-14 09:30:00,36.57,36.73,36.1,36.16,33933.0,35.4876,35.6429,35.0315,35.0898,33933.0
2024-03-14 10:00:00,36.16,36.37,36.05,36.13,13882.0,35.0898,35.2935,34.983,35.0606,13882.0
2024-03-14 10:30:00,36.13,36.19,35.89,36.05,33951.0,35.0606,35.1189,34.8278,34.983,33951.0
2024-03-14 11:00:00,36.05,36.07,35.9,36.0,31086.0,34.983,35.0024,34.8375,34.9345,31086.0
2024-03-14 11:30:00,36.02,36.08,35.98,36.02,17340.0,34.9539,35.0121,34.9151,34.9539,17340.0
2024-03-14 12:00:00,36.03,36.03,35.75,35.75,26195.0,34.9636,34.9636,34.6919,34.6919,26195.0
2024-03-14 12:30:00,35.75,35.8,35.59,35.6,42688.0,34.6919,34.7404,34.5366,34.5463,42688.0
2024-03-14 13:00:00,35.58,35.67,35.54,35.59,23267.0,34.5269,34.6143,34.4881,34.5366,23267.0
2024-03-14 13:30:00,35.58,36.06,35.55,36.06,31964.0,34.5269,34.9927,34.4978,34.9927,31964.0
2024-03-14 14:00:00,36.07,36.11,35.92,35.92,25676.0,35.0024,35.0412,34.8569,34.8569,25676.0
2024-03-14 14:30:00,35.91,35.91,35.63,35.68,75240.0,34.8472,34.8472,34.5754,34.624,75240.0
2024-03-14 15:00:00,35.68,35.68,35.52,35.6,46112.0,34.624,34.624,34.4687,34.5463,46112.0
2024-03-14 15:30:00,35.6,36.01,35.57,35.99,181683.0,34.5463,34.9442,34.5172,34.9248,181683.0
2024-03-15 09:30:00,35.62,36.18,35.62,35.94,26056.0,34.5657,35.1092,34.5657,34.8763,26056.0
2024-03-15 10:00:00,35.91,35.91,35.6,35.66,28903.0,34.8472,34.8472,34.5463,34.6046,28903.0
2024-03-15 10:30:00,35.65,36.0,35.59,36.0,45927.0,34.5949,34.9345,34.5366,34.9345,45927.0
2024-03-15 11:00:00,35.97,36.09,35.89,36.03,32803.0,34.9054,35.0218,34.8278,34.9636,32803.0
2024-03-15 11:30:00,36.03,36.05,35.97,36.01,29678.0,34.9636,34.983,34.9054,34.9442,29678.0
2024-03-15 12:00:00,36.02,36.07,35.98,36.01,17353.0,34.9539,35.0024,34.9151,34.9442,17353.0
2024-03-15 12:30:00,36.02,36.07,35.91,35.92,19436.0,34.9539,35.0024,34.8472,34.8569,19436.0
2024-03-15 13:00:00,35.92,36.0,35.88,35.98,22302.0,34.8569,34.9345,34.818,34.9151,22302.0
2024-03-15 13:30:00,35.98,36.03,35.93,35.98,19573.0,34.9151,34.9636,34.8666,34.9151,19573.0
2024-03-15 14:00:00,35.99,36.02,35.88,35.97,39342.0,34.9248,34.9539,34.818,34.9054,39342.0
2024-03-15 14:30:00,35.96,36.11,35.87,36.11,32581.0,34.8957,35.0412,34.8083,35.0412,32581.0
2024-03-15 15:00:00,36.11,36.2,35.99,35.99,53666.0,35.0412,35.1286,34.9248,34.9248,53666.0
2024-03-15 15:30:00,36.01,36.19,35.93,36.1,237779.0,34.9442,35.1189,34.8666,35.0315,237779.0
2024-03-18 09:30:00,36.11,36.22,35.94,36.13,54691.0,35.0412,35.148,34.8763,35.0606,54691.0
2024-03-18 10:00:00,36.09,36.24,36.03,36.05,45750.0,35.0218,35.1674,34.9636,34.983,45750.0
2024-03-18 10:30:00,36.03,36.29,36.02,36.26,32022.0,34.9636,35.2159,34.9539,35.1868,32022.0
2024-03-18 11:00:00,36.28,36.43,36.23,36.37,30529.0,35.2062,35.3518,35.1577,35.2935,30529.0
2024-03-18 11:30:00,36.36,36.39,36.16,36.2,35247.0,35.2838,35.313,35.0898,35.1286,35247.0
2024-03-18 12:00:00,36.2,36.22,36.06,36.16,22613.0,35.1286,35.148,34.9927,35.0898,22613.0
2024-03-18 12:30:00,36.17,36.19,36.03,36.08,18459.0,35.0995,35.1189,34.9636,35.0121,18459.0
2024-03-18 13:00:00,36.05,36.18,36.04,36.16,28264.0,34.983,35.1092,34.9733,35.0898,28264.0
2024-03-18 13:30:00,36.15,36.15,36.01,36.05,38472.0,35.0801,35.0801,34.9442,34.983,38472.0
2024-03-18 14:00:00,36.06,36.08,35.89,35.92,32523.0,34.9927,35.0121,34.8278,34.8569,32523.0
2024-03-18 14:30:00,35.91,35.95,35.81,35.86,31564.0,34.8472,34.886,34.7501,34.7986,31564.0
2024-03-18 15:00:00,35.85,35.86,35.7,35.7,43459.0,34.7889,34.7986,34.6434,34.6434,43459.0
2024-03-18 15:30:00,35.7,35.9,35.65,35.68,184817.0,34.6434,34.8375,34.5949,34.624,184817.0
2024-03-19 09:30:00,35.58,35.97,35.46,35.72,31164.0,34.5269,34.9054,34.4105,34.6628,31164.0
2024-03-19 10:00:00,35.73,35.73,35.33,35.41,28198.0,34.6725,34.6725,34.2843,34.362,28198.0
2024-03-19 10:30:00,35.39,35.46,35.31,35.45,35383.0,34.3426,34.4105,34.2649,34.4008,35383.0
2024-03-19 11:00:00,35.45,35.68,35.45,35.66,32684.0,34.4008,34.624,34.4008,34.6046,32684.0
2024-03-19 11:30:00,35.67,35.93,35.67,35.86,18104.0,34.6143,34.8666,34.6143,34.7986,18104.0
2024-03-19 12:00:00,35.86,35.92,35.73,35.83,31043.0,34.7986,34.8569,34.6725,34.7695,31043.0
2024-03-19 12:30:00,35.82,36.01,35.81,36.0,20850.0,34.7598,34.9442,34.7501,34.9345,20850.0
2024-03-19 13:00:00,36.01,36.06,35.92,35.99,18338.0,34.9442,34.9927,34.8569,34.9248,18338.0
2024-03-19 13:30:00,35.99,36.16,35.98,36.13,18127.0,34.9248,35.0898,34.9151,35.0606,18127.0
2024-03-19 14:00:00,36.12,36.12,35.95,36.02,19656.0,35.0509,35.0509,34.886,34.9539,19656.0
2024-03-19 14:30:00,36.01,36.06,35.94,35.97,21340.0,34.9442,34.9927,34.8763,34.9054,21340.0
2024-03-19 15:00:00,35.96,36.02,35.9,35.97,34709.0,34.8957,34.9539,34.8375,34.9054,34709.0
2024-03-19 15:30:00,35.96,35.96,35.75,35.78,159987.0,34.8957,34.8957,34.6919,34.721,159987.0
2024-03-20 09:30:00,35.53,35.75,35.46,35.71,19161.0,34.4784,34.6919,34.4105,34.6531,19161.0
2024-03-20 10:00:00,35.7,35.94,35.64,35.88,16696.0,34.6434,34.8763,34.5852,34.818,16696.0
2024-03-20 10:30:00,35.85,35.89,35.64,35.7,15369.0,34.7889,34.8278,34.5852,34.6434,15369.0
2024-03-20 11:00:00,35.68,35.77,35.57,35.58,26956.0,34.624,34.7113,34.5172,34.5269,26956.0
2024-03-20 11:30:00,35.58,35.66,35.45,35.48,11984.0,34.5269,34.6046,34.4008,34.4299,11984.0
2024-03-20 12:00:00,35.48,35.5,35.39,35.41,18137.0,34.4299,34.4493,34.3426,34.362,18137.0
2024-03-20 12:30:00,35.4,35.42,35.35,35.38,15476.0,34.3523,34.3717,34.3037,34.3328,15476.0
2024-03-20 13:00:00,35.36,35.36,35.3,35.33,13876.0,34.3134,34.3134,34.2552,34.2843,13876.0
2024-03-20 13:30:00,35.33,35.51,35.3,35.46,23378.0,34.2843,34.459,34.2552,34.4105,23378.0
2024-03-20 14:00:00,35.49,35.75,35.34,35.41,31524.0,34.4396,34.6919,34.294,34.362,31524.0
2024-03-20 14:30:00,35.44,35.74,35.23,35.64,47504.0,34.3911,34.6822,34.1873,34.5852,47504.0
2024-03-20 15:00:00,35.64,35.72,35.45,35.69,88482.0,34.5852,34.6628,34.4008,34.6337,88482.0
2024-03-20 15:30:00,35.7,35.75,35.49,35.58,227647.0,34.6434,34.6919,34.4396,34.5269,227647.0
2024-03-21 09:30:00,35.84,35.93,35.53,35.93,35783.0,34.7792,34.8666,34.4784,34.8666,35783.0
2024-03-21 10:00:00,35.98,36.03,35.85,35.94,31258.0,34.9151,34.9636,34.7889,34.8763,31258.0
2024-03-21 10:30:00,35.97,36.05,35.83,36.02,63533.0,34.9054,34.983,34.7695,34.9539,63533.0
2024-03-21 11:00:00,36.02,36.02,35.84,35.93,72764.0,34.9539,34.9539,34.7792,34.8666,72764.0
2024-03-21 11:30:00,35.92,36.19,35.9,36.17,24056.0,34.8569,35.1189,34.8375,35.0995,24056.0
2024-03-21 12:00:00,36.19,36.2,36.12,36.17,26492.0,35.1189,35.1286,35.0509,35.0995,26492.0
2024-03-21 12:30:00,36.19,36.24,36.15,36.23,25470.0,35.1189,35.1674,35.0801,35.1577,25470.0
2024-03-21 13:00:00,36.23,36.24,36.1,36.12,23361.0,35.1577,35.1674,35.0315,35.0509,23361.0
2024-03-21 13:30:00,36.12,36.13,36.06,36.11,29535.0,35.0509,35.0606,34.9927,35.0412,29535.0
2024-03-21 14:00:00,36.1,36.27,36.1,36.26,28122.0,35.0315,35.1965,35.0315,35.1868,28122.0
2024-03-21 14:30:00,36.26,36.41,36.21,36.41,41374.0,35.1868,35.3324,35.1383,35.3324,41374.0
2024-03-21 15:00:00,36.4,36.48,36.28,36.31,100230.0,35.3227,35.4003,35.2062,35.2353,100230.0
2024-03-21 15:30:00,36.32,36.32,35.98,35.98,338408.0,35.245,35.245,34.9151,34.9151,338408.0
2024-03-22 09:30:00,36.14,36.21,35.85,35.92,22829.0,35.0704,35.1383,34.7889,34.8569,22829.0
2024-03-22 10:00:00,35.89,35.91,35.63,35.66,25022.0,34.8278,34.8472,34.5754,34.6046,25022.0
2024-03-22 10:30:00,35.64,35.65,35.32,35.33,26211.0,34.5852,34.5949,34.2746,34.2843,26211.0
2024-03-22 11:00:00,35.34,35.54,35.29,35.4,123194.0,34.294,34.4881,34.2455,34.3523,123194.0
2024-03-22 11:30:00,35.4,35.41,35.16,35.21,41216.0,34.3523,34.362,34.1194,34.1679,41216.0
2024-03-22 12:00:00,35.2,35.2,34.96,35.0,45640.0,34.1582,34.1582,33.9253,33.9641,45640.0
2024-03-22 12:30:00,35.01,35.13,35.0,35.05,89384.0,33.9738,34.0902,33.9641,34.0126,89384.0
2024-03-22 13:00:00,35.03,35.04,34.96,35.02,13577.0,33.9932,34.0029,33.9253,33.9835,13577.0
2024-03-22 13:30:00,35.0,35.07,34.99,35.01,25466.0,33.9641,34.032,33.9544,33.9738,25466.0
2024-03-22 14:00:00,35.01,35.12,34.98,35.12,28003.0,33.9738,34.0805,33.9447,34.0805,28003.0
2024-03-22 14:30:00,35.12,35.18,35.03,35.18,31178.0,34.0805,34.1388,33.9932,34.1388,31178.0
2024-03-22 15:00:00,35.18,35.39,35.15,35.32,58161.0,34.1388,34.3426,34.1097,34.2746,58161.0
2024-03-22 15:30:00,35.34,35.5,35.3,35.44,156819.0,34.294,34.4493,34.2552,34.3911,156819.0
2024-03-25 09:30:00,35.57,35.8,35.5,35.55,23238.0,34.5172,34.7404,34.4493,34.4978,23238.0
2024-03-25 10:00:00,35.55,35.55,35.39,35.4,10939.0,34.4978,34.4978,34.3426,34.3523,10939.0
2024-03-25 10:30:00,35.42,35.61,35.4,35.6,14658.0,34.3717,34.556,34.3523,34.5463,14658.0
2024-03-25 11:00:00,35.6,35.79,35.6,35.79,12785.0,34.5463,34.7307,34.5463,34.7307,12785.0
2024-03-25 11:30:00,35.8,35.8,35.65,35.66,12752.0,34.7404,34.7404,34.5949,34.6046,12752.0
2024-03-25 12:00:00,35.65,35.71,35.61,35.61,12031.0,34.5949,34.6531,34.556,34.556,12031.0
2024-03-25 12:30:00,35.6,35.68,35.59,35.68,16579.0,34.5463,34.624,34.5366,34.624,16579.0
2024-03-25 13:00:00,35.66,35.73,35.52,35.58,37676.0,34.6046,34.6725,34.4687,34.5269,37676.0
2024-03-25 13:30:00,35.55,35.59,35.49,35.59,16181.0,34.4978,34.5366,34.4396,34.5366,16181.0
2024-03-25 14:00:00,35.59,35.71,35.56,35.71,31805.0,34.5366,34.6531,34.5075,34.6531,31805.0
2024-03-25 14:30:00,35.69,35.7,35.56,35.58,20049.0,34.6337,34.6434,34.5075,34.5269,20049.0
2024-03-25 15:00:00,35.59,35.64,35.55,35.62,20614.0,34.5366,34.5852,34.4978,34.5657,20614.0
2024-03-25 15:30:00,35.62,35.73,35.58,35.69,123514.0,34.5657,34.6725,34.5269,34.6337,123514.0
2024-03-26 09:30:00,35.86,35.93,35.73,35.73,24916.0,34.7986,34.8666,34.6725,34.6725,24916.0
2024-03-26 10:00:00,35.75,35.88,35.75,35.86,21605.0,34.6919,34.818,34.6919,34.7986,21605.0
2024-03-26 10:30:00,35.85,36.13,35.72,36.13,37482.0,34.7889,35.0606,34.6628,35.0606,37482.0
2024-03-26 11:00:00,36.13,36.17,35.95,35.98,32525.0,35.0606,35.0995,34.886,34.9151,32525.0
2024-03-26 11:30:00,35.97,36.0,35.81,35.87,25983.0,34.9054,34.9345,34.7501,34.8083,25983.0
2024-03-26 12:00:00,35.87,35.9,35.77,35.85,19184.0,34.8083,34.8375,34.7113,34.7889,19184.0
2024-03-26 12:30:00,35.86,36.03,35.85,35.99,29264.0,34.7986,34.9636,34.7889,34.9248,29264.0
2024-03-26 13:00:00,35.99,36.06,35.9,36.05,61789.0,34.9248,34.9927,34.8375,34.983,61789.0
2024-03-26 13:30:00,36.04,36.04,35.97,36.01,26144.0,34.9733,34.9733,34.9054,34.9442,26144.0
2024-03-26 14:00:00,36.01,36.01,35.86,35.86,16483.0,34.9442,34.9442,34.7986,34.7986,16483.0
2024-03-26 14:30:00,35.86,35.99,35.86,35.96,26557.0,34.7986,34.9248,34.7986,34.8957,26557.0
2024-03-26 15:00:00,35.95,35.98,35.78,35.81,32608.0,34.886,34.9151,34.721,34.7501,32608.0
2024-03-26 15:30:00,35.81,36.21,35.69,35.91,255294.0,34.7501,35.1383,34.6337,34.8472,255294.0
2024-03-27 09:30:00,36.16,36.61,36.12,36.61,36391.0,35.0898,35.5264,35.0509,35.5264,36391.0
2024-03-27 10:00:00,36.61,36.93,36.54,36.77,28110.0,35.5264,35.837,35.4585,35.6817,28110.0
2024-03-27 10:30:00,36.78,36.96,36.76,36.86,16278.0,35.6914,35.8661,35.672,35.769,16278.0
2024-03-27 11:00:00,36.86,37.06,36.85,36.96,25822.0,35.769,35.9631,35.7593,35.8661,25822.0
2024-03-27 11:30:00,36.98,37.0,36.81,36.83,25578.0,35.8855,35.9049,35.7205,35.7399,25578.0
2024-03-27 12:00:00,36.83,36.85,36.76,36.84,16495.0,35.7399,35.7593,35.672,35.7496,16495.0
2024-03-27 12:30:00,36.84,36.93,36.81,36.81,21480.0,35.7496,35.837,35.7205,35.7205,21480.0
2024-03-27 13:00:00,36.82,36.84,36.7,36.75,20310.0,35.7302,35.7496,35.6138,35.6623,20310.0
2024-03-27 13:30:00,36.75,36.75,36.67,36.73,17296.0,35.6623,35.6623,35.5847,35.6429,17296.0
2024-03-27 14:00:00,36.75,36.81,36.74,36.81,20854.0,35.6623,35.7205,35.6526,35.7205,20854.0
2024-03-27 14:30:00,36.81,36.87,36.77,36.85,21982.0,35.7205,35.7787,35.6817,35.7593,21982.0
2024-03-27 15:00:00,36.86,36.91,36.81,36.85,39055.0,35.769,35.8176,35.7205,35.7593,39055.0
2024-03-27 15:30:00,36.84,37.0,36.81,36.91,206750.0,35.7496,35.9049,35.7205,35.8176,206750.0
2024-03-28 09:30:00,36.86,37.12,36.73,36.83,37406.0,35.769,36.0213,35.6429,35.7399,37406.0
2024-03-28 10:00:00,36.87,37.26,36.87,37.26,24773.0,35.7787,36.1572,35.7787,36.1572,24773.0
2024-03-28 10:30:00,37.27,37.29,37.14,37.23,36649.0,36.1669,36.1863,36.0408,36.1281,36649.0
2024-03-28 11:00:00,37.23,37.27,37.1,37.15,23136.0,36.1281,36.1669,36.0019,36.0505,23136.0
2024-03-28 11:30:00,37.12,37.12,37.02,37.07,12587.0,36.0213,36.0213,35.9243,35.9728,12587.0
2024-03-28 12:00:00,37.07,37.17,37.04,37.09,11473.0,35.9728,36.0699,35.9437,35.9922,11473.0
2024-03-28 12:30:00,37.08,37.08,36.94,36.95,17145.0,35.9825,35.9825,35.8467,35.8564,17145.0
2024-03-28 13:00:00,36.98,37.11,36.97,37.08,19958.0,35.8855,36.0116,35.8758,35.9825,19958.0
2024-03-28 13:30:00,37.08,37.26,37.06,37.26,24912.0,35.9825,36.1572,35.9631,36.1572,24912.0
2024-03-28 14:00:00,37.27,37.34,37.26,37.32,15095.0,36.1669,36.2348,36.1572,36.2154,15095.0
2024-03-28 14:30:00,37.31,37.32,37.13,37.16,36545.0,36.2057,36.2154,36.0311,36.0602,36545.0
2024-03-28 15:00:00,37.16,37.29,37.12,37.28,28664.0,36.0602,36.1863,36.0213,36.1766,28664.0
2024-03-28 15:30:00,37.29,37.31,37.05,37.19,126725.0,36.1863,36.2057,35.9534,36.0893,126725.0
2024-04-01 09:30:00,37.29,37.29,36.67,36.84,36888.0,36.1863,36.1863,35.5847,35.7496,36888.0
2024-04-01 10:00:00,36.79,36.79,36.53,36.65,23976.0,35.7011,35.7011,35.4488,35.5653,23976.0
2024-04-01 10:30:00,36.63,36.69,36.56,36.66,21048.0,35.5459,35.6041,35.4779,35.575,21048.0
2024-04-01 11:00:00,36.69,36.85,36.66,36.83,11388.0,35.6041,35.7593,35.575,35.7399,11388.0
2024-04-01 11:30:00,36.83,36.83,36.57,36.57,17237.0,35.7399,35.7399,35.4876,35.4876,17237.0
2024-04-01 12:00:00,36.48,36.74,36.47,36.67,36774.0,35.4003,35.6526,35.3906,35.5847,36774.0
2024-04-01 12:30:00,36.67,36.73,36.6,36.66,51816.0,35.5847,35.6429,35.5167,35.575,51816.0
2024-04-01 13:00:00,36.64,36.65,36.5,36.57,23775.0,35.5556,35.5653,35.4197,35.4876,23775.0
2024-04-01 13:30:00,36.57,36.68,36.52,36.55,37799.0,35.4876,35.5944,35.4391,35.4682,37799.0
2024-04-01 14:00:00,36.55,36.65,36.5,36.59,60728.0,35.4682,35.5653,35.4197,35.507,60728.0
2024-04-01 14:30:00,36.59,36.76,36.52,36.66,108845.0,35.507,35.672,35.4391,35.575,108845.0
2024-04-01 15:00:00,36.66,36.82,36.65,36.73,49152.0,35.575,35.7302,35.5653,35.6429,49152.0
2024-04-01 15:30:00,36.73,36.87,36.63,36.85,207364.0,35.6429,35.7787,35.5459,35.7593,207364.0
2024-04-02 09:30:00,36.54,36.98,35.9,36.32,50613.0,35.4585,35.8855,34.8375,35.245,50613.0
2024-04-02 10:00:00,36.32,36.33,36.01,36.24,33198.0,35.245,35.2547,34.9442,35.1674,33198.0
2024-04-02 10:30:00,36.23,36.31,35.76,35.79,31427.0,35.1577,35.2353,34.7016,34.7307,31427.0
2024-04-02 11:00:00,35.79,35.83,35.71,35.72,24113.0,34.7307,34.7695,34.6531,34.6628,24113.0
2024-04-02 11:30:00,35.73,35.74,35.62,35.63,32053.0,34.6725,34.6822,34.5657,34.5754,32053.0
2024-04-02 12:00:00,35.6,35.8,35.59,35.74,54698.0,34.5463,34.7404,34.5366,34.6822,54698.0
2024-04-02 12:30:00,35.8,35.82,35.6,35.6,29053.0,34.7404,34.7598,34.5463,34.5463,29053.0
2024-04-02 13:00:00,35.6,35.6,35.43,35.48,24888.0,34.5463,34.5463,34.3814,34.4299,24888.0
2024-04-02 13:30:00,35.47,35.52,35.44,35.49,22041.0,34.4202,34.4687,34.3911,34.4396,22041.0
2024-04-02 14:00:00,35.49,35.54,35.4,35.49,50602.0,34.4396,34.4881,34.3523,34.4396,50602.0
2024-04-02 14:30:00,35.49,35.54,35.44,35.54,44218.0,34.4396,34.4881,34.3911,34.4881,44218.0
2024-04-02 15:00:00,35.55,35.66,35.48,35.53,50549.0,34.4978,34.6046,34.4299,34.4784,50549.0
2024-04-02 15:30:00,35.52,35.83,35.5,35.79,197846.0,34.4687,34.7695,34.4493,34.7307,197846.0
2024-04-03 09:30:00,35.64,35.74,35.15,35.23,42340.0,34.5852,34.6822,34.1097,34.1873,42340.0
2024-04-03 10:00:00,35.27,35.44,35.25,35.32,60994.0,34.2261,34.3911,34.2067,34.2746,60994.0
2024-04-03 10:30:00,35.32,35.32,35.11,35.26,36961.0,34.2746,34.2746,34.0708,34.2164,36961.0
2024-04-03 11:00:00,35.28,35.41,35.08,35.24,74410.0,34.2358,34.362,34.0417,34.197,74410.0
2024-04-03 11:30:00,35.25,35.3,33.86,34.97,647349.0,34.2067,34.2552,32.8578,33.935,647349.0
2024-04-03 12:00:00,35.0,35.26,34.71,34.89,97716.0,33.9641,34.2164,33.6827,33.8573,97716.0
2024-04-03 12:30:00,34.89,35.09,34.83,35.0,70449.0,33.8573,34.0514,33.7991,33.9641,70449.0
2024-04-03 13:00:00,35.01,35.08,34.88,34.9,51417.0,33.9738,34.0417,33.8476,33.8671,51417.0
2024-04-03 13:30:00,34.88,34.88,34.72,34.76,39284.0,33.8476,33.8476,33.6924,33.7312,39284.0
2024-04-03 14:00:00,34.77,34.77,34.14,34.16,174016.0,33.7409,33.7409,33.1295,33.149,174016.0
2024-04-03 14:30:00,34.15,34.34,33.76,33.84,102161.0,33.1393,33.3236,32.7608,32.8384,102161.0
2024-04-03 15:00:00,33.85,33.95,32.97,33.1,402322.0,32.8481,32.9452,31.9942,32.1203,402322.0
2024-04-03 15:30:00,33.11,33.93,33.04,33.77,696447.0,32.13,32.9258,32.0621,32.7705,696447.0
2024-04-04 09:30:00,34.26,34.56,34.13,34.41,116141.0,33.246,33.5371,33.1198,33.3916,116141.0
2024-04-04 10:00:00,34.41,34.64,34.38,34.54,71586.0,33.3916,33.6147,33.3624,33.5177,71586.0
2024-04-04 10:30:00,34.53,34.76,34.27,34.3,90556.0,33.508,33.7312,33.2557,33.2848,90556.0
2024-04-04 11:00:00,34.3,34.34,33.96,33.99,57123.0,33.2848,33.3236,32.9549,32.984,57123.0
2024-04-04 11:30:00,34.0,34.0,33.73,33.8,161989.0,32.9937,32.9937,32.7317,32.7996,161989.0
2024-04-04 12:00:00,33.8,33.89,33.78,33.8,82518.0,32.7996,32.8869,32.7802,32.7996,82518.0
2024-04-04 12:30:00,33.8,33.92,33.56,33.71,93293.0,32.7996,32.9161,32.5667,32.7123,93293.0
2024-04-04 13:00:00,33.71,33.86,33.7,33.8,78557.0,32.7123,32.8578,32.7026,32.7996,78557.0
2024-04-04 13:30:00,33.79,33.79,33.65,33.73,94232.0,32.7899,32.7899,32.6541,32.7317,94232.0
2024-04-04 14:00:00,33.73,33.74,33.3,33.31,117888.0,32.7317,32.7414,32.3144,32.3241,117888.0
2024-04-04 14:30:00,33.29,33.96,32.86,33.02,371962.0,32.3047,32.9549,31.8874,32.0427,371962.0
2024-04-04 15:00:00,33.02,33.13,32.89,33.01,140718.0,32.0427,32.1494,31.9165,32.033,140718.0
2024-04-04 15:30:00,33.02,33.31,33.01,33.24,415906.0,32.0427,32.3241,32.033,32.2562,415906.0
2024-04-05 09:30:00,33.08,33.32,32.98,33.09,23420.0,32.1009,32.3338,32.0039,32.1106,23420.0
2024-04-05 10:00:00,33.09,33.13,32.91,33.05,25524.0,32.1106,32.1494,31.936,32.0718,25524.0
2024-04-05 10:30:00,33.05,33.05,32.87,32.95,56893.0,32.0718,32.0718,31.8971,31.9748,56893.0
2024-04-05 11:00:00,32.94,32.98,32.77,32.86,52617.0,31.9651,32.0039,31.8001,31.8874,52617.0
2024-04-05 11:30:00,32.87,32.98,32.81,32.95,48529.0,31.8971,32.0039,31.8389,31.9748,48529.0
2024-04-05 12:00:00,32.94,33.02,32.87,32.95,42023.0,31.9651,32.0427,31.8971,31.9748,42023.0
2024-04-05 12:30:00,32.94,32.96,32.73,32.82,41415.0,31.9651,31.9845,31.7613,31.8486,41415.0
2024-04-05 13:00:00,32.82,32.85,32.72,32.74,36294.0,31.8486,31.8777,31.7516,31.771,36294.0
2024-04-05 13:30:00,32.75,32.76,32.67,32.74,46304.0,31.7807,31.7904,31.7031,31.771,46304.0
2024-04-05 14:00:00,32.74,32.82,32.68,32.76,45789.0,31.771,31.8486,31.7128,31.7904,45789.0
2024-04-05 14:30:00,32.76,32.78,32.69,32.73,42823.0,31.7904,31.8098,31.7225,31.7613,42823.0
2024-04-05 15:00:00,32.73,32.81,32.69,32.76,103247.0,31.7613,31.8389,31.7225,31.7904,103247.0
2024-04-05 15:30:00,32.77,32.8,32.61,32.67,305362.0,31.8001,31.8292,31.6448,31.7031,305362.0
2024-04-08 09:30:00,33.9,34.2,33.48,33.84,260967.0,32.8967,33.1878,32.4891,32.8384,260967.0
2024-04-08 10:00:00,33.84,33.9,33.5,33.82,153068.0,32.8384,32.8967,32.5085,32.819,153068.0
2024-04-08 10:30:00,33.79,33.86,33.51,33.73,90163.0,32.7899,32.8578,32.5182,32.7317,90163.0
2024-04-08 11:00:00,33.73,33.79,33.31,33.54,135103.0,32.7317,32.7899,32.3241,32.5473,135103.0
2024-04-08 11:30:00,33.54,33.57,33.29,33.35,84805.0,32.5473,32.5764,32.3047,32.3629,84805.0
2024-04-08 12:00:00,33.34,33.46,33.32,33.4,127050.0,32.3532,32.4697,32.3338,32.4114,127050.0
2024-04-08 12:30:00,33.41,33.45,33.25,33.45,102287.0,32.4212,32.46,32.2659,32.46,102287.0
2024-04-08 13:00:00,33.44,33.66,33.43,33.56,61754.0,32.4503,32.6638,32.4406,32.5667,61754.0
2024-04-08 13:30:00,33.54,33.59,33.32,33.58,75581.0,32.5473,32.5958,32.3338,32.5861,75581.0
2024-04-08 14:00:00,33.58,33.58,33.32,33.32,125931.0,32.5861,32.5861,32.3338,32.3338,125931.0
2024-04-08 14:30:00,33.32,33.43,33.19,33.28,149730.0,32.3338,32.4406,32.2077,32.295,149730.0
2024-04-08 15:00:00,33.29,33.36,33.1,33.22,137110.0,32.3047,32.3726,32.1203,32.2368,137110.0
2024-04-08 15:30:00,33.22,33.51,33.21,33.37,418390.0,32.2368,32.5182,32.2271,32.3823,418390.0
2024-04-09 09:30:00,33.4,33.6,33.18,33.42,84537.0,32.4114,32.6055,32.198,32.4309,84537.0
2024-04-09 10:00:00,33.41,33.79,33.35,33.73,90321.0,32.4212,32.7899,32.3629,32.7317,90321.0
2024-04-09 10:30:00,33.74,33.81,33.61,33.74,129261.0,32.7414,32.8093,32.6152,32.7414,129261.0
2024-04-09 11:00:00,33.75,33.84,33.58,33.66,73615.0,32.7511,32.8384,32.5861,32.6638,73615.0
2024-04-09 11:30:00,33.66,33.66,33.4,33.66,65830.0,32.6638,32.6638,32.4114,32.6638,65830.0
2024-04-09 12:00:00,33.67,33.74,33.59,33.69,76497.0,32.6735,32.7414,32.5958,32.6929,76497.0
2024-04-09 12:30:00,33.69,33.86,33.65,33.68,69448.0,32.6929,32.8578,32.6541,32.6832,69448.0
2024-04-09 13:00:00,33.68,33.87,33.64,33.84,33467.0,32.6832,32.8675,32.6443,32.8384,33467.0
2024-04-09 13:30:00,33.84,34.2,33.83,34.17,84939.0,32.8384,33.1878,32.8287,33.1587,84939.0
2024-04-09 14:00:00,34.16,34.22,34.11,34.13,60229.0,33.149,33.2072,33.1004,33.1198,60229.0
2024-04-09 14:30:00,34.14,34.25,34.07,34.17,57331.0,33.1295,33.2363,33.0616,33.1587,57331.0
2024-04-09 15:00:00,34.17,34.24,34.0,34.23,45159.0,33.1587,33.2266,32.9937,33.2169,45159.0
2024-04-09 15:30:00,34.23,34.31,34.03,34.14,186632.0,33.2169,33.2945,33.0228,33.1295,186632.0
2024-04-10 09:30:00,33.26,33.26,32.79,33.1,74765.0,32.2756,32.2756,31.8195,32.1203,74765.0
2024-04-10 10:00:00,33.12,33.32,33.05,33.21,34577.0,32.1397,32.3338,32.0718,32.2271,34577.0
2024-04-10 10:30:00,33.21,33.33,33.18,33.22,32258.0,32.2271,32.3435,32.198,32.2368,32258.0
2024-04-10 11:00:00,33.22,33.28,33.17,33.27,20425.0,32.2368,32.295,32.1883,32.2853,20425.0
2024-04-10 11:30:00,33.26,33.27,33.15,33.23,23970.0,32.2756,32.2853,32.1688,32.2465,23970.0
2024-04-10 12:00:00,33.2,33.25,33.11,33.2,36382.0,32.2174,32.2659,32.13,32.2174,36382.0
2024-04-10 12:30:00,33.18,33.24,33.12,33.23,22097.0,32.198,32.2562,32.1397,32.2465,22097.0
2024-04-10 13:00:00,33.23,33.27,33.03,33.18,31326.0,32.2465,32.2853,32.0524,32.198,31326.0
2024-04-10 13:30:00,33.19,33.24,33.11,33.17,28673.0,32.2077,32.2562,32.13,32.1883,28673.0
2024-04-10 14:00:00,33.2,33.21,32.95,33.0,35517.0,32.2174,32.2271,31.9748,32.0233,35517.0
2024-04-10 14:30:00,33.01,33.11,32.99,33.0,35085.0,32.033,32.13,32.0136,32.0233,35085.0
2024-04-10 15:00:00,33.0,33.37,32.99,33.32,57439.0,32.0233,32.3823,32.0136,32.3338,57439.0
2024-04-10 15:30:00,33.33,33.36,33.17,33.27,151823.0,32.3435,32.3726,32.1883,32.2853,151823.0
2024-04-11 09:30:00,33.5,33.57,33.09,33.54,36545.0,32.5085,32.5764,32.1106,32.5473,36545.0
2024-04-11 10:00:00,33.52,33.62,33.37,33.37,38579.0,32.5279,32.6249,32.3823,32.3823,38579.0
2024-04-11 10:30:00,33.4,33.54,33.28,33.3,45417.0,32.4114,32.5473,32.295,32.3144,45417.0
2024-04-11 11:00:00,33.28,33.58,33.25,33.58,28554.0,32.295,32.5861,32.2659,32.5861,28554.0
2024-04-11 11:30:00,33.58,33.77,33.52,33.7,50773.0,32.5861,32.7705,32.5279,32.7026,50773.0
2024-04-11 12:00:00,33.7,33.76,33.47,33.47,31961.0,32.7026,32.7608,32.4794,32.4794,31961.0
2024-04-11 12:30:00,33.47,33.49,33.33,33.47,40880.0,32.4794,32.4988,32.3435,32.4794,40880.0
2024-04-11 13:00:00,33.47,33.63,33.45,33.59,26562.0,32.4794,32.6346,32.46,32.5958,26562.0
2024-04-11 13:30:00,33.62,33.63,33.51,33.55,20343.0,32.6249,32.6346,32.5182,32.557,20343.0
2024-04-11 14:00:00,33.53,33.61,33.51,33.61,19872.0,32.5376,32.6152,32.5182,32.6152,19872.0
2024-04-11 14:30:00,33.61,33.62,33.49,33.5,19087.0,32.6152,32.6249,32.4988,32.5085,19087.0
2024-04-11 15:00:00,33.5,33.55,33.47,33.53,27814.0,32.5085,32.557,32.4794,32.5376,27814.0
2024-04-11 15:30:00,33.52,33.54,33.43,33.52,144866.0,32.5279,32.5473,32.4406,32.5279,144866.0
2024-04-12 09:30:00,33.2,33.2,32.77,32.91,39285.0,32.2174,32.2174,31.8001,31.936,39285.0
2024-04-12 10:00:00,32.9,32.97,32.6,32.69,41791.0,31.9262,31.9942,31.6351,31.7225,41791.0
2024-04-12 10:30:00,32.69,32.75,32.55,32.57,38634.0,31.7225,31.7807,31.5866,31.606,38634.0
2024-04-12 11:00:00,32.56,32.59,32.25,32.27,55690.0,31.5963,31.6254,31.2955,31.3149,55690.0
2024-04-12 11:30:00,32.26,32.33,32.15,32.32,63201.0,31.3052,31.3731,31.1984,31.3634,63201.0
2024-04-12 12:00:00,32.33,32.35,32.19,32.26,57982.0,31.3731,31.3925,31.2373,31.3052,57982.0
2024-04-12 12:30:00,32.26,32.26,32.11,32.15,86031.0,31.3052,31.3052,31.1596,31.1984,86031.0
2024-04-12 13:00:00,32.15,32.26,32.09,32.15,55110.0,31.1984,31.3052,31.1402,31.1984,55110.0
2024-04-12 13:30:00,32.14,32.27,32.11,32.25,49585.0,31.1887,31.3149,31.1596,31.2955,49585.0
2024-04-12 14:00:00,32.25,32.34,32.21,32.32,46922.0,31.2955,31.3828,31.2567,31.3634,46922.0
2024-04-12 14:30:00,32.32,32.32,32.13,32.21,50029.0,31.3634,31.3634,31.179,31.2567,50029.0
2024-04-12 15:00:00,32.22,32.22,32.12,32.19,42462.0,31.2664,31.2664,31.1693,31.2373,42462.0
2024-04-12 15:30:00,32.19,32.22,32.03,32.19,237884.0,31.2373,31.2664,31.082,31.2373,237884.0
2024-04-15 09:30:00,32.66,33.01,32.55,32.66,32701.0,31.6934,32.033,31.5866,31.6934,32701.0
2024-04-15 10:00:00,32.66,32.69,32.29,32.38,27602.0,31.6934,31.7225,31.3343,31.4216,27602.0
2024-04-15 10:30:00,32.38,32.53,32.38,32.48,20826.0,31.4216,31.5672,31.4216,31.5187,20826.0
2024-04-15 11:00:00,32.5,32.62,32.48,32.62,17180.0,31.5381,31.6545,31.5187,31.6545,17180.0
2024-04-15 11:30:00,32.63,32.72,32.6,32.62,34163.0,31.6642,31.7516,31.6351,31.6545,34163.0
2024-04-15 12:00:00,32.61,32.62,32.43,32.45,35394.0,31.6448,31.6545,31.4702,31.4896,35394.0
2024-04-15 12:30:00,32.43,32.43,32.34,32.35,20661.0,31.4702,31.4702,31.3828,31.3925,20661.0
2024-04-15 13:00:00,32.34,32.4,32.15,32.18,24829.0,31.3828,31.441,31.1984,31.2276,24829.0
2024-04-15 13:30:00,32.17,32.19,31.86,32.02,95910.0,31.2179,31.2373,30.917,31.0723,95910.0
2024-04-15 14:00:00,32.02,32.03,31.92,31.98,38647.0,31.0723,31.082,30.9753,31.0335,38647.0
2024-04-15 14:30:00,31.97,32.12,31.9,31.94,38571.0,31.0238,31.1693,30.9558,30.9947,38571.0
2024-04-15 15:00:00,31.94,31.95,31.8,31.92,56780.0,30.9947,31.0044,30.8588,30.9753,56780.0
2024-04-15 15:30:00,31.92,32.13,31.92,32.04,238396.0,30.9753,31.179,30.9753,31.0917,238396.0
2024-04-16 09:30:00,31.85,31.87,31.48,31.52,59196.0,30.9073,30.9267,30.5483,30.5871,59196.0
2024-04-16 10:00:00,31.51,31.88,31.47,31.86,40800.0,30.5774,30.9364,30.5386,30.917,40800.0
2024-04-16 10:30:00,31.88,31.91,31.62,31.71,56404.0,30.9364,30.9655,30.6841,30.7715,56404.0
2024-04-16 11:00:00,31.72,31.85,31.66,31.77,47499.0,30.7812,30.9073,30.7229,30.8297,47499.0
2024-04-16 11:30:00,31.78,31.88,31.73,31.76,30564.0,30.8394,30.9364,30.7909,30.82,30564.0
2024-04-16 12:00:00,31.75,31.79,31.68,31.72,25147.0,30.8103,30.8491,30.7424,30.7812,25147.0
2024-04-16 12:30:00,31.71,31.78,31.68,31.76,20036.0,30.7715,30.8394,30.7424,30.82,20036.0
2024-04-16 13:00:00,31.77,31.8,31.63,31.64,34723.0,30.8297,30.8588,30.6938,30.7035,34723.0
2024-04-16 13:30:00,31.64,31.69,31.46,31.57,45544.0,30.7035,30.7521,30.5289,30.6356,45544.0
2024-04-16 14:00:00,31.56,31.75,31.45,31.52,38547.0,30.6259,30.8103,30.5192,30.5871,38547.0
2024-04-16 14:30:00,31.5,31.71,31.48,31.68,45082.0,30.5677,30.7715,30.5483,30.7424,45082.0
2024-04-16 15:00:00,31.7,31.8,31.58,31.69,110933.0,30.7618,30.8588,30.6453,30.7521,110933.0
2024-04-16 15:30:00,31.66,31.72,31.52,31.54,323698.0,30.7229,30.7812,30.5871,30.6065,323698.0
2024-04-17 09:30:00,31.81,31.91,31.5,31.72,65033.0,30.8685,30.9655,30.5677,30.7812,65033.0
2024-04-17 10:00:00,31.7,31.7,31.38,31.38,42442.0,30.7618,30.7618,30.4512,30.4512,42442.0
2024-04-17 10:30:00,31.39,31.42,31.2,31.21,28006.0,30.4609,30.4901,30.2766,30.2863,28006.0
2024-04-17 11:00:00,31.21,31.28,31.07,31.07,42185.0,30.2863,30.3542,30.1504,30.1504,42185.0
2024-04-17 11:30:00,31.07,31.11,30.98,31.09,24528.0,30.1504,30.1892,30.0631,30.1698,24528.0
2024-04-17 12:00:00,31.08,31.3,30.87,31.25,103824.0,30.1601,30.3736,29.9563,30.3251,103824.0
2024-04-17 12:30:00,31.25,31.3,31.17,31.19,37644.0,30.3251,30.3736,30.2475,30.2669,37644.0
2024-04-17 13:00:00,31.2,31.41,31.16,31.41,28972.0,30.2766,30.4803,30.2377,30.4803,28972.0
2024-04-17 13:30:00,31.41,31.44,31.31,31.34,39264.0,30.4803,30.5095,30.3833,30.4124,39264.0
2024-04-17 14:00:00,31.34,31.4,31.24,31.31,38142.0,30.4124,30.4706,30.3154,30.3833,38142.0
2024-04-17 14:30:00,31.31,31.43,31.29,31.36,50977.0,30.3833,30.4998,30.3639,30.4318,50977.0
2024-04-17 15:00:00,31.33,31.33,31.14,31.15,64450.0,30.4027,30.4027,30.2183,30.228,64450.0
2024-04-17 15:30:00,31.14,31.18,31.02,31.14,262277.0,30.2183,30.2572,30.1019,30.2183,262277.0
2024-04-18 09:30:00,31.25,31.31,31.06,31.27,18289.0,30.3251,30.3833,30.1407,30.3445,18289.0
2024-04-18 10:00:00,31.3,31.4,31.19,31.39,63119.0,30.3736,30.4706,30.2669,30.4609,63119.0
2024-04-18 10:30:00,31.39,31.61,31.39,31.55,43198.0,30.4609,30.6744,30.4609,30.6162,43198.0
2024-04-18 11:00:00,31.54,31.75,31.5,31.67,48961.0,30.6065,30.8103,30.5677,30.7327,48961.0
2024-04-18 11:30:00,31.67,31.7,31.57,31.63,29753.0,30.7327,30.7618,30.6356,30.6938,29753.0
2024-04-18 12:00:00,31.63,31.79,31.61,31.73,42358.0,30.6938,30.8491,30.6744,30.7909,42358.0
2024-04-18 12:30:00,31.72,31.76,31.57,31.63,38462.0,30.7812,30.82,30.6356,30.6938,38462.0
2024-04-18 13:00:00,31.63,31.68,31.51,31.62,22393.0,30.6938,30.7424,30.5774,30.6841,22393.0
2024-04-18 13:30:00,31.63,31.64,31.44,31.49,37369.0,30.6938,30.7035,30.5095,30.558,37369.0
2024-04-18 14:00:00,31.49,31.49,31.32,31.33,35557.0,30.558,30.558,30.393,30.4027,35557.0
2024-04-18 14:30:00,31.32,31.38,31.26,31.33,48499.0,30.393,30.4512,30.3348,30.4027,48499.0
2024-04-18 15:00:00,31.34,31.54,31.33,31.53,63889.0,30.4124,30.6065,30.4027,30.5968,63889.0
2024-04-18 15:30:00,31.54,31.57,31.36,31.48,183405.0,30.6065,30.6356,30.4318,30.5483,183405.0
2024-04-19 09:30:00,31.15,31.81,31.15,31.73,74877.0,30.228,30.8685,30.228,30.7909,74877.0
2024-04-19 10:00:00,31.69,31.69,31.42,31.45,40911.0,30.7521,30.7521,30.4901,30.5192,40911.0
2024-04-19 10:30:00,31.46,31.5,31.32,31.34,46060.0,30.5289,30.5677,30.393,30.4124,46060.0
2024-04-19 11:00:00,31.33,31.43,31.22,31.34,20755.0,30.4027,30.4998,30.296,30.4124,20755.0
2024-04-19 11:30:00,31.34,31.37,31.31,31.33,22579.0,30.4124,30.4415,30.3833,30.4027,22579.0
2024-04-19 12:00:00,31.31,31.43,31.21,31.26,34771.0,30.3833,30.4998,30.2863,30.3348,34771.0
2024-04-19 12:30:00,31.26,31.4,31.21,31.39,23507.0,30.3348,30.4706,30.2863,30.4609,23507.0
2024-04-19 13:00:00,31.4,31.55,31.39,31.44,28611.0,30.4706,30.6162,30.4609,30.5095,28611.0
2024-04-19 13:30:00,31.45,31.64,31.45,31.58,33810.0,30.5192,30.7035,30.5192,30.6453,33810.0
2024-04-19 14:00:00,31.58,31.6,31.45,31.46,27454.0,30.6453,30.6647,30.5192,30.5289,27454.0
2024-04-19 14:30:00,31.46,31.51,31.41,31.49,23010.0,30.5289,30.5774,30.4803,30.558,23010.0
2024-04-19 15:00:00,31.48,31.54,31.45,31.53,27200.0,30.5483,30.6065,30.5192,30.5968,27200.0
2024-04-19 15:30:00,31.52,31.54,31.43,31.49,110887.0,30.5871,30.6065,30.4998,30.558,110887.0
2024-04-22 09:30:00,31.48,31.64,30.95,31.3,53714.0,30.5483,30.7035,30.034,30.3736,53714.0
2024-04-22 10:00:00,31.31,31.46,31.19,31.43,27263.0,30.3833,30.5289,30.2669,30.4998,27263.0
2024-04-22 10:30:00,31.41,31.54,31.35,31.39,60569.0,30.4803,30.6065,30.4221,30.4609,60569.0
2024-04-22 11:00:00,31.38,31.51,31.28,31.47,32656.0,30.4512,30.5774,30.3542,30.5386,32656.0
2024-04-22 11:30:00,31.46,31.49,31.26,31.32,28141.0,30.5289,30.558,30.3348,30.393,28141.0
2024-04-22 12:00:00,31.32,31.46,31.29,31.31,31921.0,30.393,30.5289,30.3639,30.3833,31921.0
2024-04-22 12:30:00,31.31,31.46,31.26,31.46,49844.0,30.3833,30.5289,30.3348,30.5289,49844.0
2024-04-22 13:00:00,31.46,31.58,31.42,31.58,29003.0,30.5289,30.6453,30.4901,30.6453,29003.0
2024-04-22 13:30:00,31.56,31.68,31.47,31.66,23682.0,30.6259,30.7424,30.5386,30.7229,23682.0
2024-04-22 14:00:00,31.66,31.67,31.53,31.63,30179.0,30.7229,30.7327,30.5968,30.6938,30179.0
2024-04-22 14:30:00,31.63,31.69,31.6,31.63,47378.0,30.6938,30.7521,30.6647,30.6938,47378.0
2024-04-22 15:00:00,31.65,31.78,31.64,31.73,105212.0,30.7132,30.8394,30.7035,30.7909,105212.0
2024-04-22 15:30:00,31.73,31.75,31.53,31.67,199860.0,30.7909,30.8103,30.5968,30.7327,199860.0
2024-04-23 09:30:00,31.45,31.95,31.33,31.73,33559.0,30.5192,31.0044,30.4027,30.7909,33559.0
2024-04-23 10:00:00,31.74,31.77,31.31,31.33,65356.0,30.8006,30.8297,30.3833,30.4027,65356.0
2024-04-23 10:30:00,31.34,31.55,31.33,31.46,43956.0,30.4124,30.6162,30.4027,30.5289,43956.0
2024-04-23 11:00:00,31.46,31.7,31.33,31.7,42334.0,30.5289,30.7618,30.4027,30.7618,42334.0
2024-04-23 11:30:00,31.71,31.76,31.65,31.67,32214.0,30.7715,30.82,30.7132,30.7327,32214.0
2024-04-23 12:00:00,31.65,31.67,31.57,31.66,25716.0,30.7132,30.7327,30.6356,30.7229,25716.0
2024-04-23 12:30:00,31.68,31.68,31.58,31.6,17323.0,30.7424,30.7424,30.6453,30.6647,17323.0
2024-04-23 13:00:00,31.59,31.72,31.58,31.72,31867.0,30.655,30.7812,30.6453,30.7812,31867.0
2024-04-23 13:30:00,31.72,31.74,31.67,31.7,30842.0,30.7812,30.8006,30.7327,30.7618,30842.0
2024-04-23 14:00:00,31.68,31.76,31.68,31.71,52996.0,30.7424,30.82,30.7424,30.7715,52996.0
2024-04-23 14:30:00,31.7,31.71,31.5,31.51,50533.0,30.7618,30.7715,30.5677,30.5774,50533.0
2024-04-23 15:00:00,31.49,31.55,31.4,31.43,81213.0,30.558,30.6162,30.4706,30.4998,81213.0
2024-04-23 15:30:00,31.43,31.5,31.33,31.48,244102.0,30.4998,30.5677,30.4027,30.5483,244102.0
2024-04-24 09:30:00,31.37,31.67,31.23,31.6,58797.0,30.4415,30.7327,30.3057,30.6647,58797.0
2024-04-24 10:00:00,31.58,31.76,31.44,31.75,60196.0,30.6453,30.82,30.5095,30.8103,60196.0
2024-04-24 10:30:00,31.74,31.89,31.64,31.68,62903.0,30.8006,30.9461,30.7035,30.7424,62903.0
2024-04-24 11:00:00,31.69,31.73,31.57,31.66,27093.0,30.7521,30.7909,30.6356,30.7229,27093.0
2024-04-24 11:30:00,31.65,31.73,31.59,31.62,28333.0,30.7132,30.7909,30.655,30.6841,28333.0
2024-04-24 12:00:00,31.61,31.73,31.58,31.72,21171.0,30.6744,30.7909,30.6453,30.7812,21171.0
2024-04-24 12:30:00,31.71,31.73,31.65,31.71,12315.0,30.7715,30.7909,30.7132,30.7715,12315.0
2024-04-24 13:00:00,31.71,31.76,31.52,31.52,49132.0,30.7715,30.82,30.5871,30.5871,49132.0
2024-04-24 13:30:00,31.52,31.7,31.52,31.68,40706.0,30.5871,30.7618,30.5871,30.7424,40706.0
2024-04-24 14:00:00,31.7,31.72,31.6,31.67,24547.0,30.7618,30.7812,30.6647,30.7327,24547.0
2024-04-24 14:30:00,31.66,31.73,31.62,31.72,86553.0,30.7229,30.7909,30.6841,30.7812,86553.0
2024-04-24 15:00:00,31.72,31.76,31.64,31.74,33369.0,30.7812,30.82,30.7035,30.8006,33369.0
2024-04-24 15:30:00,31.75,31.77,31.63,31.71,206596.0,30.8103,30.8297,30.6938,30.7715,206596.0
2024-04-25 09:30:00,31.48,31.73,31.08,31.44,39762.0,30.5483,30.7909,30.1601,30.5095,39762.0
2024-04-25 10:00:00,31.42,31.42,31.23,31.24,41784.0,30.4901,30.4901,30.3057,30.3154,41784.0
2024-04-25 10:30:00,31.25,31.31,31.1,31.1,27365.0,30.3251,30.3833,30.1795,30.1795,27365.0
2024-04-25 11:00:00,31.08,31.15,31.03,31.14,36745.0,30.1601,30.228,30.1116,30.2183,36745.0
2024-04-25 11:30:00,31.15,31.21,30.93,31.19,36639.0,30.228,30.2863,30.0146,30.2669,36639.0
2024-04-25 12:00:00,31.19,31.21,31.02,31.16,21488.0,30.2669,30.2863,30.1019,30.2377,21488.0
2024-04-25 12:30:00,31.17,31.26,31.15,31.24,54956.0,30.2475,30.3348,30.228,30.3154,54956.0
2024-04-25 13:00:00,31.25,31.31,31.2,31.29,15433.0,30.3251,30.3833,30.2766,30.3639,15433.0
2024-04-25 13:30:00,31.29,31.44,31.28,31.39,23670.0,30.3639,30.5095,30.3542,30.4609,23670.0
2024-04-25 14:00:00,31.39,31.39,31.22,31.22,29563.0,30.4609,30.4609,30.296,30.296,29563.0
2024-04-25 14:30:00,31.22,31.36,31.22,31.36,26139.0,30.296,30.4318,30.296,30.4318,26139.0
2024-04-25 15:00:00,31.37,31.52,31.33,31.48,82374.0,30.4415,30.5871,30.4027,30.5483,82374.0
2024-04-25 15:30:00,31.49,31.5,31.31,31.34,247507.0,30.558,30.5677,30.3833,30.4124,247507.0
2024-04-26 09:30:00,31.42,31.96,31.31,31.85,41989.0,30.4901,31.0141,30.3833,30.9073,41989.0
2024-04-26 10:00:00,31.85,32.02,31.71,31.85,47585.0,30.9073,31.0723,30.7715,30.9073,47585.0
2024-04-26 10:30:00,31.89,31.95,31.76,31.81,35421.0,30.9461,31.0044,30.82,30.8685,35421.0
2024-04-26 11:00:00,31.8,31.84,31.73,31.78,27111.0,30.8588,30.8976,30.7909,30.8394,27111.0
2024-04-26 11:30:00,31.78,31.86,31.73,31.85,30274.0,30.8394,30.917,30.7909,30.9073,30274.0
2024-04-26 12:00:00,31.85,31.94,31.79,31.8,49104.0,30.9073,30.9947,30.8491,30.8588,49104.0
2024-04-26 12:30:00,31.8,31.92,31.79,31.83,21083.0,30.8588,30.9753,30.8491,30.8879,21083.0
2024-04-26 13:00:00,31.83,31.83,31.72,31.72,26600.0,30.8879,30.8879,30.7812,30.7812,26600.0
2024-04-26 13:30:00,31.73,31.78,31.69,31.73,55023.0,30.7909,30.8394,30.7521,30.7909,55023.0
2024-04-26 14:00:00,31.73,31.9,31.73,31.9,79897.0,30.7909,30.9558,30.7909,30.9558,79897.0
2024-04-26 14:30:00,31.9,32.0,31.87,31.94,45201.0,30.9558,31.0529,30.9267,30.9947,45201.0
2024-04-26 15:00:00,31.94,31.95,31.83,31.89,143712.0,30.9947,31.0044,30.8879,30.9461,143712.0
2024-04-26 15:30:00,31.89,31.91,31.72,31.74,229380.0,30.9461,30.9655,30.7812,30.8006,229380.0
2024-04-29 09:30:00,31.9,32.09,31.75,31.89,42679.0,30.9558,31.1402,30.8103,30.9461,42679.0
2024-04-29 10:00:00,31.89,31.9,31.65,31.71,22130.0,30.9461,30.9558,30.7132,30.7715,22130.0
2024-04-29 10:30:00,31.72,31.83,31.66,31.72,23585.0,30.7812,30.8879,30.7229,30.7812,23585.0
2024-04-29 11:00:00,31.71,31.8,31.69,31.73,34964.0,30.7715,30.8588,30.7521,30.7909,34964.0
2024-04-29 11:30:00,31.71,31.77,31.7,31.74,24688.0,30.7715,30.8297,30.7618,30.8006,24688.0
2024-04-29 12:00:00,31.74,31.77,31.68,31.7,24876.0,30.8006,30.8297,30.7424,30.7618,24876.0
2024-04-29 12:30:00,31.72,31.73,31.54,31.54,30022.0,30.7812,30.7909,30.6065,30.6065,30022.0
2024-04-29 13:00:00,31.54,31.68,31.51,31.62,35201.0,30.6065,30.7424,30.5774,30.6841,35201.0
2024-04-29 13:30:00,31.63,31.82,31.62,31.74,62621.0,30.6938,30.8782,30.6841,30.8006,62621.0
2024-04-29 14:00:00,31.74,31.82,31.73,31.76,36813.0,30.8006,30.8782,30.7909,30.82,36813.0
2024-04-29 14:30:00,31.76,31.79,31.66,31.75,57922.0,30.82,30.8491,30.7229,30.8103,57922.0
2024-04-29 15:00:00,31.75,31.77,31.64,31.71,61979.0,30.8103,30.8297,30.7035,30.7715,61979.0
2024-04-29 15:30:00,31.71,31.87,31.68,31.82,232485.0,30.7715,30.9267,30.7424,30.8782,232485.0
2024-04-30 09:30:00,31.5,31.55,31.14,31.41,69192.0,30.5677,30.6162,30.2183,30.4803,69192.0
2024-04-30 10:00:00,31.42,31.63,31.38,31.56,73234.0,30.4901,30.6938,30.4512,30.6259,73234.0
2024-04-30 10:30:00,31.57,31.79,31.54,31.7,36731.0,30.6356,30.8491,30.6065,30.7618,36731.0
2024-04-30 11:00:00,31.7,31.7,31.55,31.65,36672.0,30.7618,30.7618,30.6162,30.7132,36672.0
2024-04-30 11:30:00,31.65,31.68,31.53,31.57,37716.0,30.7132,30.7424,30.5968,30.6356,37716.0
2024-04-30 12:00:00,31.56,31.72,31.56,31.64,35619.0,30.6259,30.7812,30.6259,30.7035,35619.0
2024-04-30 12:30:00,31.63,31.65,31.59,31.6,33950.0,30.6938,30.7132,30.655,30.6647,33950.0
2024-04-30 13:00:00,31.61,31.66,31.53,31.58,33381.0,30.6744,30.7229,30.5968,30.6453,33381.0
2024-04-30 13:30:00,31.58,31.6,31.51,31.58,30158.0,30.6453,30.6647,30.5774,30.6453,30158.0
2024-04-30 14:00:00,31.57,31.59,31.43,31.59,51257.0,30.6356,30.655,30.4998,30.655,51257.0
2024-04-30 14:30:00,31.59,31.63,31.57,31.63,35273.0,30.655,30.6938,30.6356,30.6938,35273.0
2024-04-30 15:00:00,31.63,31.63,31.5,31.56,114977.0,30.6938,30.6938,30.5677,30.6259,114977.0
2024-04-30 15:30:00,31.56,31.71,31.49,31.51,294589.0,30.6259,30.7715,30.558,30.5774,294589.0
2024-05-01 09:30:00,31.55,32.84,31.23,32.25,252794.0,30.6162,31.868,30.3057,31.2955,252794.0
2024-05-01 10:00:00,32.23,32.48,32.13,32.33,103511.0,31.2761,31.5187,31.179,31.3731,103511.0
2024-05-01 10:30:00,32.32,32.43,32.07,32.41,98667.0,31.3634,31.4702,31.1208,31.4508,98667.0
2024-05-01 11:00:00,32.4,32.41,32.13,32.18,96167.0,31.441,31.4508,31.179,31.2276,96167.0
2024-05-01 11:30:00,32.16,32.39,32.12,32.37,88683.0,31.2082,31.4313,31.1693,31.4119,88683.0
2024-05-01 12:00:00,32.34,32.34,32.15,32.24,97692.0,31.3828,31.3828,31.1984,31.2858,97692.0
2024-05-01 12:30:00,32.26,32.33,32.17,32.26,78434.0,31.3052,31.3731,31.2179,31.3052,78434.0
2024-05-01 13:00:00,32.26,32.33,32.17,32.18,92322.0,31.3052,31.3731,31.2179,31.2276,92322.0
2024-05-01 13:30:00,32.18,32.18,32.08,32.14,132580.0,31.2276,31.2276,31.1305,31.1887,132580.0
2024-05-01 14:00:00,32.13,32.25,32.1,32.19,158427.0,31.179,31.2955,31.1499,31.2373,158427.0
2024-05-01 14:30:00,32.2,32.68,32.05,32.68,166369.0,31.247,31.7128,31.1014,31.7128,166369.0
2024-05-01 15:00:00,32.68,32.75,32.33,32.39,166085.0,31.7128,31.7807,31.3731,31.4313,166085.0
2024-05-01 15:30:00,32.38,32.38,32.02,32.08,505750.0,31.4216,31.4216,31.0723,31.1305,505750.0
2024-05-02 09:30:00,35.0,35.09,33.92,34.31,582872.0,33.9641,34.0514,32.9161,33.2945,582872.0
2024-05-02 10:00:00,34.33,34.75,34.0,34.5,219744.0,33.3139,33.7215,32.9937,33.4789,219744.0
2024-05-02 10:30:00,34.54,34.58,33.73,33.95,240830.0,33.5177,33.5565,32.7317,32.9452,240830.0
2024-05-02 11:00:00,33.97,34.19,33.48,34.07,124792.0,32.9646,33.1781,32.4891,33.0616,124792.0
2024-05-02 11:30:00,34.05,34.31,33.94,34.11,121733.0,33.0422,33.2945,32.9355,33.1004,121733.0
2024-05-02 12:00:00,34.09,34.38,33.98,34.2,88657.0,33.081,33.3624,32.9743,33.1878,88657.0
2024-05-02 12:30:00,34.2,34.59,34.07,34.59,96735.0,33.1878,33.5662,33.0616,33.5662,96735.0
2024-05-02 13:00:00,34.6,34.69,34.44,34.48,90876.0,33.5759,33.6633,33.4207,33.4595,90876.0
2024-05-02 13:30:00,34.48,34.82,34.45,34.73,109044.0,33.4595,33.7894,33.4304,33.7021,109044.0
2024-05-02 14:00:00,34.73,34.75,34.43,34.63,88321.0,33.7021,33.7215,33.411,33.605,88321.0
2024-05-02 14:30:00,34.62,34.9,34.58,34.84,144605.0,33.5953,33.8671,33.5565,33.8088,144605.0
2024-05-02 15:00:00,34.84,34.96,34.71,34.87,131577.0,33.8088,33.9253,33.6827,33.8379,131577.0
2024-05-02 15:30:00,34.86,34.97,34.63,34.95,711945.0,33.8282,33.935,33.605,33.9156,711945.0
2024-05-03 09:30:00,35.1,35.61,35.04,35.23,153148.0,34.0611,34.556,34.0029,34.1873,153148.0
2024-05-03 10:00:00,35.19,35.38,35.01,35.37,84936.0,34.1485,34.3328,33.9738,34.3231,84936.0
2024-05-03 10:30:00,35.37,35.64,35.34,35.52,88575.0,34.3231,34.5852,34.294,34.4687,88575.0
2024-05-03 11:00:00,35.52,35.52,35.31,35.41,78818.0,34.4687,34.4687,34.2649,34.362,78818.0
2024-05-03 11:30:00,35.41,35.57,35.19,35.29,64638.0,34.362,34.5172,34.1485,34.2455,64638.0
2024-05-03 12:00:00,35.29,35.42,35.16,35.19,56617.0,34.2455,34.3717,34.1194,34.1485,56617.0
2024-05-03 12:30:00,35.19,35.4,35.19,35.36,57991.0,34.1485,34.3523,34.1485,34.3134,57991.0
2024-05-03 13:00:00,35.36,35.42,35.22,35.27,58358.0,34.3134,34.3717,34.1776,34.2261,58358.0
2024-05-03 13:30:00,35.26,35.32,35.18,35.24,43333.0,34.2164,34.2746,34.1388,34.197,43333.0
2024-05-03 14:00:00,35.23,35.41,35.19,35.22,75051.0,34.1873,34.362,34.1485,34.1776,75051.0
2024-05-03 14:30:00,35.21,35.3,35.14,35.27,91660.0,34.1679,34.2552,34.1,34.2261,91660.0
2024-05-03 15:00:00,35.27,35.36,35.19,35.34,105220.0,34.2261,34.3134,34.1485,34.294,105220.0
2024-05-03 15:30:00,35.33,35.33,35.12,35.14,370742.0,34.2843,34.2843,34.0805,34.1,370742.0
2024-05-06 09:30:00,35.64,35.64,35.03,35.57,103485.0,34.5852,34.5852,33.9932,34.5172,103485.0
2024-05-06 10:00:00,35.58,35.99,35.45,35.98,87909.0,34.5269,34.9248,34.4008,34.9151,87909.0
2024-05-06 10:30:00,35.98,36.18,35.96,36.17,143642.0,34.9151,35.1092,34.8957,35.0995,143642.0
2024-05-06 11:00:00,36.17,36.26,36.11,36.12,69021.0,35.0995,35.1868,35.0412,35.0509,69021.0
2024-05-06 11:30:00,36.14,36.26,36.12,36.16,61875.0,35.0704,35.1868,35.0509,35.0898,61875.0
2024-05-06 12:00:00,36.15,36.16,35.9,35.92,71214.0,35.0801,35.0898,34.8375,34.8569,71214.0
2024-05-06 12:30:00,35.91,36.03,35.89,35.95,64483.0,34.8472,34.9636,34.8278,34.886,64483.0
2024-05-06 13:00:00,35.94,36.1,35.94,35.98,74306.0,34.8763,35.0315,34.8763,34.9151,74306.0
2024-05-06 13:30:00,35.98,36.19,35.94,36.17,52315.0,34.9151,35.1189,34.8763,35.0995,52315.0
2024-05-06 14:00:00,36.18,36.25,36.15,36.2,67919.0,35.1092,35.1771,35.0801,35.1286,67919.0
2024-05-06 14:30:00,36.2,36.21,36.03,36.05,107258.0,35.1286,35.1383,34.9636,34.983,107258.0
2024-05-06 15:00:00,36.04,36.09,35.89,35.97,75367.0,34.9733,35.0218,34.8278,34.9054,75367.0
2024-05-06 15:30:00,35.98,36.0,35.76,35.8,384536.0,34.9151,34.9345,34.7016,34.7404,384536.0
2024-05-07 09:30:00,35.96,36.16,35.8,36.1,58490.0,34.8957,35.0898,34.7404,35.0315,58490.0
2024-05-07 10:00:00,36.13,36.19,35.95,36.03,64379.0,35.0606,35.1189,34.886,34.9636,64379.0
2024-05-07 10:30:00,36.05,36.18,36.0,36.09,45725.0,34.983,35.1092,34.9345,35.0218,45725.0
2024-05-07 11:00:00,36.08,36.31,36.05,36.22,108443.0,35.0121,35.2353,34.983,35.148,108443.0
2024-05-07 11:30:00,36.21,36.36,36.17,36.36,40069.0,35.1383,35.2838,35.0995,35.2838,40069.0
2024-05-07 12:00:00,36.37,36.5,36.33,36.49,49251.0,35.2935,35.4197,35.2547,35.41,49251.0
2024-05-07 12:30:00,36.49,36.52,36.34,36.39,52291.0,35.41,35.4391,35.2644,35.313,52291.0
2024-05-07 13:00:00,36.38,36.47,36.38,36.42,25653.0,35.3032,35.3906,35.3032,35.3421,25653.0
2024-05-07 13:30:00,36.43,36.45,36.32,36.38,48032.0,35.3518,35.3712,35.245,35.3032,48032.0
2024-05-07 14:00:00,36.39,36.49,36.35,36.48,37728.0,35.313,35.41,35.2741,35.4003,37728.0
2024-05-07 14:30:00,36.49,36.51,36.38,36.44,69033.0,35.41,35.4294,35.3032,35.3615,69033.0
2024-05-07 15:00:00,36.45,36.46,36.35,36.39,118204.0,35.3712,35.3809,35.2741,35.313,118204.0
2024-05-07 15:30:00,36.39,36.45,36.3,36.37,333424.0,35.313,35.3712,35.2256,35.2935,333424.0
2024-05-08 09:30:00,36.09,36.43,35.97,36.3,36638.0,35.0218,35.3518,34.9054,35.2256,36638.0
2024-05-08 10:00:00,36.32,36.51,36.31,36.47,61356.0,35.245,35.4294,35.2353,35.3906,61356.0
2024-05-08 10:30:00,36.5,36.71,36.35,36.71,38116.0,35.4197,35.6235,35.2741,35.6235,38116.0
2024-05-08 11:00:00,36.71,36.93,36.67,36.86,44313.0,35.6235,35.837,35.5847,35.769,44313.0
2024-05-08 11:30:00,36.87,36.96,36.76,36.93,44755.0,35.7787,35.8661,35.672,35.837,44755.0
2024-05-08 12:00:00,36.92,37.06,36.89,36.91,48382.0,35.8273,35.9631,35.7982,35.8176,48382.0
2024-05-08 12:30:00,36.91,36.95,36.71,36.93,69155.0,35.8176,35.8564,35.6235,35.837,69155.0
2024-05-08 13:00:00,36.93,37.01,36.88,36.98,21866.0,35.837,35.9146,35.7885,35.8855,21866.0
2024-05-08 13:30:00,36.98,37.08,36.95,36.98,33401.0,35.8855,35.9825,35.8564,35.8855,33401.0
2024-05-08 14:00:00,36.97,37.19,36.97,37.13,41923.0,35.8758,36.0893,35.8758,36.0311,41923.0
2024-05-08 14:30:00,37.14,37.15,36.97,37.04,56503.0,36.0408,36.0505,35.8758,35.9437,56503.0
2024-05-08 15:00:00,37.03,37.09,37.01,37.03,64653.0,35.934,35.9922,35.9146,35.934,64653.0
2024-05-08 15:30:00,37.04,37.05,36.92,36.99,358270.0,35.9437,35.9534,35.8273,35.8952,358270.0
2024-05-09 09:30:00,37.25,37.55,37.0,37.55,40798.0,36.1475,36.4386,35.9049,36.4386,40798.0
2024-05-09 10:00:00,37.56,37.62,37.33,37.4,19235.0,36.4483,36.5065,36.2251,36.2931,19235.0
2024-05-09 10:30:00,37.41,37.41,37.23,37.34,27790.0,36.3028,36.3028,36.1281,36.2348,27790.0
2024-05-09 11:00:00,37.33,37.36,37.22,37.25,20947.0,36.2251,36.2542,36.1184,36.1475,20947.0
2024-05-09 11:30:00,37.25,37.33,37.16,37.33,24185.0,36.1475,36.2251,36.0602,36.2251,24185.0
2024-05-09 12:00:00,37.31,37.42,37.31,37.36,19612.0,36.2057,36.3125,36.2057,36.2542,19612.0
2024-05-09 12:30:00,37.34,37.44,37.29,37.31,22285.0,36.2348,36.3319,36.1863,36.2057,22285.0
2024-05-09 13:00:00,37.31,37.41,37.3,37.34,19973.0,36.2057,36.3028,36.196,36.2348,19973.0
2024-05-09 13:30:00,37.31,37.47,37.3,37.41,40262.0,36.2057,36.361,36.196,36.3028,40262.0
2024-05-09 14:00:00,37.39,37.47,37.39,37.41,35723.0,36.2834,36.361,36.2834,36.3028,35723.0
2024-05-09 14:30:00,37.39,37.5,37.38,37.48,47002.0,36.2834,36.3901,36.2737,36.3707,47002.0
2024-05-09 15:00:00,37.46,37.54,37.44,37.53,44577.0,36.3513,36.4289,36.3319,36.4192,44577.0
2024-05-09 15:30:00,37.52,37.6,37.45,37.5,275326.0,36.4095,36.4871,36.3416,36.3901,275326.0
2024-05-10 09:30:00,37.65,37.83,37.43,37.49,30684.0,36.5357,36.7103,36.3222,36.3804,30684.0
2024-05-10 10:00:00,37.44,37.46,37.13,37.18,21298.0,36.3319,36.3513,36.0311,36.0796,21298.0
2024-05-10 10:30:00,37.18,37.28,37.17,37.19,24982.0,36.0796,36.1766,36.0699,36.0893,24982.0
2024-05-10 11:00:00,37.18,37.47,37.14,37.39,96464.0,36.0796,36.361,36.0408,36.2834,96464.0
2024-05-10 11:30:00,37.4,37.65,37.38,37.65,73824.0,36.2931,36.5357,36.2737,36.5357,73824.0
2024-05-10 12:00:00,37.66,37.67,37.35,37.35,71479.0,36.5454,36.5551,36.2445,36.2445,71479.0
2024-05-10 12:30:00,37.37,37.48,37.35,37.41,35198.0,36.2639,36.3707,36.2445,36.3028,35198.0
2024-05-10 13:00:00,37.38,37.38,37.3,37.38,40325.0,36.2737,36.2737,36.196,36.2737,40325.0
2024-05-10 13:30:00,37.38,37.39,37.34,37.39,25704.0,36.2737,36.2834,36.2348,36.2834,25704.0
2024-05-10 14:00:00,37.39,37.51,37.29,37.41,88815.0,36.2834,36.3998,36.1863,36.3028,88815.0
2024-05-10 14:30:00,37.42,37.51,37.39,37.51,35481.0,36.3125,36.3998,36.2834,36.3998,35481.0
2024-05-10 15:00:00,37.5,37.56,37.46,37.51,45381.0,36.3901,36.4483,36.3513,36.3998,45381.0
2024-05-10 15:30:00,37.51,37.68,37.5,37.67,192479.0,36.3998,36.5648,36.3901,36.5551,192479.0
2024-05-13 09:30:00,38.0,38.19,37.89,38.11,35222.0,36.8753,37.0597,36.7686,36.982,35222.0
2024-05-13 10:00:00,38.13,38.18,37.84,37.95,21173.0,37.0015,37.05,36.72,36.8268,21173.0
2024-05-13 10:30:00,37.95,38.13,37.95,38.06,27538.0,36.8268,37.0015,36.8268,36.9335,27538.0
2024-05-13 11:00:00,38.06,38.25,38.06,38.2,49028.0,36.9335,37.1179,36.9335,37.0694,49028.0
2024-05-13 11:30:00,38.2,38.2,38.02,38.05,39594.0,37.0694,37.0694,36.8947,36.9238,39594.0
2024-05-13 12:00:00,38.04,38.17,37.98,38.14,75274.0,36.9141,37.0403,36.8559,37.0112,75274.0
2024-05-13 12:30:00,38.15,38.16,38.05,38.12,28243.0,37.0209,37.0306,36.9238,36.9918,28243.0
2024-05-13 13:00:00,38.11,38.15,38.05,38.12,29878.0,36.982,37.0209,36.9238,36.9918,29878.0
2024-05-13 13:30:00,38.13,38.2,38.11,38.19,23611.0,37.0015,37.0694,36.982,37.0597,23611.0
2024-05-13 14:00:00,38.2,38.24,38.06,38.21,47084.0,37.0694,37.1082,36.9335,37.0791,47084.0
2024-05-13 14:30:00,38.2,38.26,38.17,38.22,32209.0,37.0694,37.1276,37.0403,37.0888,32209.0
2024-05-13 15:00:00,38.22,38.25,38.2,38.22,50529.0,37.0888,37.1179,37.0694,37.0888,50529.0
2024-05-13 15:30:00,38.23,38.26,38.03,38.13,255613.0,37.0985,37.1276,36.9044,37.0015,255613.0
2024-05-14 09:30:00,38.72,38.75,38.43,38.51,40012.0,37.574,37.6031,37.2926,37.3702,40012.0
2024-05-14 10:00:00,38.51,38.58,38.28,38.44,66052.0,37.3702,37.4381,37.147,37.3023,66052.0
2024-05-14 10:30:00,38.46,38.61,38.34,38.58,37804.0,37.3217,37.4672,37.2052,37.4381,37804.0
2024-05-14 11:00:00,38.6,38.69,38.42,38.48,54187.0,37.4575,37.5449,37.2829,37.3411,54187.0
2024-05-14 11:30:00,38.48,38.56,38.34,38.38,56503.0,37.3411,37.4187,37.2052,37.2441,56503.0
2024-05-14 12:00:00,38.37,38.44,38.32,38.4,54939.0,37.2344,37.3023,37.1858,37.2635,54939.0
2024-05-14 12:30:00,38.39,38.4,38.28,38.28,22332.0,37.2538,37.2635,37.147,37.147,22332.0
2024-05-14 13:00:00,38.31,38.59,38.23,38.59,73479.0,37.1761,37.4478,37.0985,37.4478,73479.0
2024-05-14 13:30:00,38.59,38.6,38.44,38.45,34993.0,37.4478,37.4575,37.3023,37.312,34993.0
2024-05-14 14:00:00,38.45,38.5,38.4,38.45,74130.0,37.312,37.3605,37.2635,37.312,74130.0
2024-05-14 14:30:00,38.47,38.52,38.33,38.39,88698.0,37.3314,37.3799,37.1955,37.2538,88698.0
2024-05-14 15:00:00,38.38,38.46,38.34,38.46,67796.0,37.2441,37.3217,37.2052,37.3217,67796.0
2024-05-14 15:30:00,38.46,38.67,38.42,38.61,239345.0,37.3217,37.5255,37.2829,37.4672,239345.0
2024-05-15 09:30:00,38.9,39.25,38.75,38.95,97299.0,37.7487,38.0883,37.6031,37.7972,97299.0
2024-05-15 10:00:00,38.96,39.06,38.83,38.88,79401.0,37.8069,37.9039,37.6807,37.7293,79401.0
2024-05-15 10:30:00,38.89,39.12,38.86,38.86,42620.0,37.739,37.9622,37.7098,37.7098,42620.0
2024-05-15 11:00:00,38.85,38.92,38.62,38.89,75460.0,37.7001,37.7681,37.477,37.739,75460.0
2024-05-15 11:30:00,38.89,38.92,38.76,38.9,94514.0,37.739,37.7681,37.6128,37.7487,94514.0
2024-05-15 12:00:00,38.88,38.9,38.72,38.84,63666.0,37.7293,37.7487,37.574,37.6904,63666.0
2024-05-15 12:30:00,38.84,38.97,38.79,38.82,117523.0,37.6904,37.8166,37.6419,37.671,117523.0
2024-05-15 13:00:00,38.82,38.86,38.64,38.73,63460.0,37.671,37.7098,37.4964,37.5837,63460.0
2024-05-15 13:30:00,38.73,38.85,38.69,38.83,55732.0,37.5837,37.7001,37.5449,37.6807,55732.0
2024-05-15 14:00:00,38.83,38.83,38.75,38.79,38640.0,37.6807,37.6807,37.6031,37.6419,38640.0
2024-05-15 14:30:00,38.79,38.79,38.64,38.76,40365.0,37.6419,37.6419,37.4964,37.6128,40365.0
2024-05-15 15:00:00,38.77,38.88,38.69,38.79,54486.0,37.6225,37.7293,37.5449,37.6419,54486.0
2024-05-15 15:30:00,38.79,38.91,38.74,38.78,281136.0,37.6419,37.7584,37.5934,37.6322,281136.0
2024-05-16 09:30:00,38.71,39.02,38.67,38.74,33869.0,37.5643,37.8651,37.5255,37.5934,33869.0
2024-05-16 10:00:00,38.71,38.77,38.57,38.69,28577.0,37.5643,37.6225,37.4284,37.5449,28577.0
2024-05-16 10:30:00,38.66,38.72,38.29,38.45,67564.0,37.5158,37.574,37.1567,37.312,67564.0
2024-05-16 11:00:00,38.42,38.49,38.25,38.47,50396.0,37.2829,37.3508,37.1179,37.3314,50396.0
2024-05-16 11:30:00,38.46,38.5,38.36,38.46,51185.0,37.3217,37.3605,37.2246,37.3217,51185.0
2024-05-16 12:00:00,38.46,38.65,38.42,38.63,39168.0,37.3217,37.5061,37.2829,37.4867,39168.0
2024-05-16 12:30:00,38.63,38.72,38.56,38.66,28928.0,37.4867,37.574,37.4187,37.5158,28928.0
2024-05-16 13:00:00,38.66,38.75,38.62,38.64,18422.0,37.5158,37.6031,37.477,37.4964,18422.0
2024-05-16 13:30:00,38.63,38.72,38.63,38.68,14522.0,37.4867,37.574,37.4867,37.5352,14522.0
2024-05-16 14:00:00,38.68,38.74,38.63,38.74,24067.0,37.5352,37.5934,37.4867,37.5934,24067.0
2024-05-16 14:30:00,38.75,38.85,38.73,38.82,20899.0,37.6031,37.7001,37.5837,37.671,20899.0
2024-05-16 15:00:00,38.82,38.91,38.78,38.9,27065.0,37.671,37.7584,37.6322,37.7487,27065.0
2024-05-16 15:30:00,38.89,39.07,38.89,38.99,155352.0,37.739,37.9136,37.739,37.836,155352.0
2024-05-17 09:30:00,38.87,39.26,38.69,39.13,53308.0,37.7196,38.098,37.5449,37.9719,53308.0
2024-05-17 10:00:00,39.13,39.21,38.95,39.03,29288.0,37.9719,38.0495,37.7972,37.8748,29288.0
2024-05-17 10:30:00,39.01,39.05,38.92,39.05,35060.0,37.8554,37.8942,37.7681,37.8942,35060.0
2024-05-17 11:00:00,39.05,39.14,39.03,39.04,20397.0,37.8942,37.9816,37.8748,37.8845,20397.0
2024-05-17 11:30:00,39.04,39.13,39.02,39.11,20096.0,37.8845,37.9719,37.8651,37.9524,20096.0
2024-05-17 12:00:00,39.11,39.17,39.11,39.16,20939.0,37.9524,38.0107,37.9524,38.001,20939.0
2024-05-17 12:30:00,39.16,39.24,39.14,39.16,22479.0,38.001,38.0786,37.9816,38.001,22479.0
2024-05-17 13:00:00,39.17,39.27,39.14,39.23,23148.0,38.0107,38.1077,37.9816,38.0689,23148.0
2024-05-17 13:30:00,39.23,39.24,39.05,39.21,32262.0,38.0689,38.0786,37.8942,38.0495,32262.0
2024-05-17 14:00:00,39.2,39.21,39.05,39.05,37195.0,38.0398,38.0495,37.8942,37.8942,37195.0
2024-05-17 14:30:00,39.05,39.11,38.98,39.08,41231.0,37.8942,37.9524,37.8263,37.9233,41231.0
2024-05-17 15:00:00,39.08,39.1,39.01,39.02,37513.0,37.9233,37.9427,37.8554,37.8651,37513.0
2024-05-17 15:30:00,39.02,39.04,38.81,38.91,162032.0,37.8651,37.8845,37.6613,37.7584,162032.0
2024-05-20 09:30:00,38.75,38.89,38.61,38.66,27437.0,37.6031,37.739,37.4672,37.5158,27437.0
2024-05-20 10:00:00,38.65,38.68,38.37,38.49,40248.0,37.5061,37.5352,37.2344,37.3508,40248.0
2024-05-20 10:30:00,38.48,38.53,38.25,38.25,95349.0,37.3411,37.3896,37.1179,37.1179,95349.0
2024-05-20 11:00:00,38.28,38.55,38.21,38.46,30502.0,37.147,37.409,37.0791,37.3217,30502.0
2024-05-20 11:30:00,38.48,38.49,38.29,38.34,23955.0,37.3411,37.3508,37.1567,37.2052,23955.0
2024-05-20 12:00:00,38.36,38.45,38.32,38.38,16923.0,37.2246,37.312,37.1858,37.2441,16923.0
2024-05-20 12:30:00,38.37,38.37,38.21,38.28,30784.0,37.2344,37.2344,37.0791,37.147,30784.0
2024-05-20 13:00:00,38.28,38.42,38.26,38.36,18770.0,37.147,37.2829,37.1276,37.2246,18770.0
2024-05-20 13:30:00,38.38,38.46,38.34,38.41,28524.0,37.2441,37.3217,37.2052,37.2732,28524.0
2024-05-20 14:00:00,38.39,38.4,38.21,38.22,48353.0,37.2538,37.2635,37.0791,37.0888,48353.0
2024-05-20 14:30:00,38.22,38.29,38.13,38.2,53931.0,37.0888,37.1567,37.0015,37.0694,53931.0
2024-05-20 15:00:00,38.2,38.3,38.19,38.26,44011.0,37.0694,37.1664,37.0597,37.1276,44011.0
2024-05-20 15:30:00,38.26,38.26,38.01,38.06,242710.0,37.1276,37.1276,36.885,36.9335,242710.0
2024-05-21 09:30:00,38.03,38.18,37.66,37.83,21404.0,36.9044,37.05,36.5454,36.7103,21404.0
2024-05-21 10:00:00,37.83,37.94,37.8,37.9,19344.0,36.7103,36.8171,36.6812,36.7783,19344.0
2024-05-21 10:30:00,37.91,37.96,37.83,37.93,20953.0,36.788,36.8365,36.7103,36.8074,20953.0
2024-05-21 11:00:00,37.93,38.11,37.91,38.07,18407.0,36.8074,36.982,36.788,36.9432,18407.0
2024-05-21 11:30:00,38.08,38.09,38.04,38.05,12753.0,36.9529,36.9626,36.9141,36.9238,12753.0
2024-05-21 12:00:00,38.06,38.12,38.02,38.12,13669.0,36.9335,36.9918,36.8947,36.9918,13669.0
2024-05-21 12:30:00,38.14,38.21,38.1,38.11,23145.0,37.0112,37.0791,36.9723,36.982,23145.0
2024-05-21 13:00:00,38.1,38.12,38.03,38.07,19902.0,36.9723,36.9918,36.9044,36.9432,19902.0
2024-05-21 13:30:00,38.07,38.08,38.01,38.03,13875.0,36.9432,36.9529,36.885,36.9044,13875.0
2024-05-21 14:00:00,38.03,38.07,38.01,38.02,16639.0,36.9044,36.9432,36.885,36.8947,16639.0
2024-05-21 14:30:00,38.02,38.03,37.95,38.01,18211.0,36.8947,36.9044,36.8268,36.885,18211.0
2024-05-21 15:00:00,38.0,38.25,38.0,38.2,47149.0,36.8753,37.1179,36.8753,37.0694,47149.0
2024-05-21 15:30:00,38.19,38.4,38.11,38.29,124560.0,37.0597,37.2635,36.982,37.1567,124560.0
2024-05-22 09:30:00,38.01,38.01,37.69,37.82,46595.0,36.885,36.885,36.5745,36.7006,46595.0
2024-05-22 10:00:00,37.81,38.16,37.68,37.95,72765.0,36.6909,37.0306,36.5648,36.8268,72765.0
2024-05-22 10:30:00,37.98,38.21,37.93,38.15,63841.0,36.8559,37.0791,36.8074,37.0209,63841.0
2024-05-22 11:00:00,38.17,38.19,37.91,37.91,18276.0,37.0403,37.0597,36.788,36.788,18276.0
2024-05-22 11:30:00,37.91,37.94,37.82,37.91,53945.0,36.788,36.8171,36.7006,36.788,53945.0
2024-05-22 12:00:00,37.91,37.96,37.86,37.93,33169.0,36.788,36.8365,36.7394,36.8074,33169.0
2024-05-22 12:30:00,37.93,38.0,37.9,37.96,34262.0,36.8074,36.8753,36.7783,36.8365,34262.0
2024-05-22 13:00:00,37.96,37.98,37.91,37.93,35900.0,36.8365,36.8559,36.788,36.8074,35900.0
2024-05-22 13:30:00,37.94,38.0,37.86,37.98,41306.0,36.8171,36.8753,36.7394,36.8559,41306.0
2024-05-22 14:00:00,38.0,38.01,37.89,37.92,22143.0,36.8753,36.885,36.7686,36.7977,22143.0
2024-05-22 14:30:00,37.91,38.06,37.88,38.04,29264.0,36.788,36.9335,36.7589,36.9141,29264.0
2024-05-22 15:00:00,38.02,38.21,38.01,38.16,55843.0,36.8947,37.0791,36.885,37.0306,55843.0
2024-05-22 15:30:00,38.16,38.21,37.88,38.0,282918.0,37.0306,37.0791,36.7589,36.8753,282918.0
2024-05-23 09:30:00,37.98,38.0,37.68,37.7,20643.0,36.8559,36.8753,36.5648,36.5842,20643.0
2024-05-23 10:00:00,37.7,37.71,37.44,37.55,25752.0,36.5842,36.5939,36.3319,36.4386,25752.0
2024-05-23 10:30:00,37.56,37.69,37.44,37.52,22411.0,36.4483,36.5745,36.3319,36.4095,22411.0
2024-05-23 11:00:00,37.55,37.77,37.34,37.34,20765.0,36.4386,36.6521,36.2348,36.2348,20765.0
2024-05-23 11:30:00,37.36,37.44,37.28,37.39,28413.0,36.2542,36.3319,36.1766,36.2834,28413.0
2024-05-23 12:00:00,37.4,37.61,37.31,37.55,37480.0,36.2931,36.4968,36.2057,36.4386,37480.0
2024-05-23 12:30:00,37.55,37.73,37.55,37.68,46713.0,36.4386,36.6133,36.4386,36.5648,46713.0
2024-05-23 13:00:00,37.68,37.71,37.52,37.6,18334.0,36.5648,36.5939,36.4095,36.4871,18334.0
2024-05-23 13:30:00,37.59,37.59,37.45,37.47,18607.0,36.4774,36.4774,36.3416,36.361,18607.0
2024-05-23 14:00:00,37.48,37.48,37.27,37.43,47101.0,36.3707,36.3707,36.1669,36.3222,47101.0
2024-05-23 14:30:00,37.42,37.5,37.38,37.39,22661.0,36.3125,36.3901,36.2737,36.2834,22661.0
2024-05-23 15:00:00,37.41,37.48,37.4,37.44,43850.0,36.3028,36.3707,36.2931,36.3319,43850.0
2024-05-23 15:30:00,37.44,37.51,37.36,37.41,168969.0,36.3319,36.3998,36.2542,36.3028,168969.0
2024-05-24 09:30:00,37.76,37.83,37.46,37.72,18051.0,36.6424,36.7103,36.3513,36.6036,18051.0
2024-05-24 10:00:00,37.75,37.84,37.69,37.73,21434.0,36.6327,36.72,36.5745,36.6133,21434.0
2024-05-24 10:30:00,37.73,37.74,37.51,37.51,46689.0,36.6133,36.623,36.3998,36.3998,46689.0
2024-05-24 11:00:00,37.52,37.81,37.46,37.59,45043.0,36.4095,36.6909,36.3513,36.4774,45043.0
2024-05-24 11:30:00,37.59,37.63,37.52,37.55,11710.0,36.4774,36.5163,36.4095,36.4386,11710.0
2024-05-24 12:00:00,37.55,37.55,37.4,37.4,19677.0,36.4386,36.4386,36.2931,36.2931,19677.0
2024-05-24 12:30:00,37.39,37.48,37.38,37.45,16886.0,36.2834,36.3707,36.2737,36.3416,16886.0
2024-05-24 13:00:00,37.45,37.46,37.34,37.34,14677.0,36.3416,36.3513,36.2348,36.2348,14677.0
2024-05-24 13:30:00,37.34,37.42,37.34,37.39,16139.0,36.2348,36.3125,36.2348,36.2834,16139.0
2024-05-24 14:00:00,37.39,37.46,37.32,37.33,19286.0,36.2834,36.3513,36.2154,36.2251,19286.0
2024-05-24 14:30:00,37.33,37.37,37.31,37.32,26723.0,36.2251,36.2639,36.2057,36.2154,26723.0
2024-05-24 15:00:00,37.31,37.34,37.26,37.27,40228.0,36.2057,36.2348,36.1572,36.1669,40228.0
2024-05-24 15:30:00,37.27,37.41,37.15,37.25,171006.0,36.1669,36.3028,36.0505,36.1475,171006.0
2024-05-28 09:30:00,37.15,37.23,36.95,36.97,40391.0,36.0505,36.1281,35.8564,35.8758,40391.0
2024-05-28 10:00:00,36.98,37.1,36.94,36.99,49293.0,35.8855,36.0019,35.8467,35.8952,49293.0
2024-05-28 10:30:00,36.98,36.99,36.77,36.77,37622.0,35.8855,35.8952,35.6817,35.6817,37622.0
2024-05-28 11:00:00,36.77,36.9,36.76,36.81,69937.0,35.6817,35.8079,35.672,35.7205,69937.0
2024-05-28 11:30:00,36.79,36.84,36.77,36.84,20916.0,35.7011,35.7496,35.6817,35.7496,20916.0
2024-05-28 12:00:00,36.82,36.87,36.8,36.84,31232.0,35.7302,35.7787,35.7108,35.7496,31232.0
2024-05-28 12:30:00,36.83,37.27,36.82,37.23,65164.0,35.7399,36.1669,35.7302,36.1281,65164.0
2024-05-28 13:00:00,37.22,37.26,37.08,37.21,23337.0,36.1184,36.1572,35.9825,36.1087,23337.0
2024-05-28 13:30:00,37.21,37.27,37.09,37.2,31767.0,36.1087,36.1669,35.9922,36.099,31767.0
2024-05-28 14:00:00,37.2,37.3,36.94,36.96,79400.0,36.099,36.196,35.8467,35.8661,79400.0
2024-05-28 14:30:00,36.96,37.08,36.91,37.07,32539.0,35.8661,35.9825,35.8176,35.9728,32539.0
2024-05-28 15:00:00,37.06,37.17,37.0,37.13,60850.0,35.9631,36.0699,35.9049,36.0311,60850.0
2024-05-28 15:30:00,37.13,37.27,37.12,37.19,235458.0,36.0311,36.1669,36.0213,36.0893,235458.0
2024-05-29 09:30:00,36.52,36.67,36.11,36.29,44256.0,35.4391,35.5847,35.0412,35.2159,44256.0
2024-05-29 10:00:00,36.3,36.47,36.09,36.46,26811.0,35.2256,35.3906,35.0218,35.3809,26811.0
2024-05-29 10:30:00,36.44,36.49,36.26,36.33,36590.0,35.3615,35.41,35.1868,35.2547,36590.0
2024-05-29 11:00:00,36.3,36.52,36.23,36.34,129769.0,35.2256,35.4391,35.1577,35.2644,129769.0
2024-05-29 11:30:00,36.31,36.33,36.13,36.2,86381.0,35.2353,35.2547,35.0606,35.1286,86381.0
2024-05-29 12:00:00,36.16,36.2,36.01,36.2,17651.0,35.0898,35.1286,34.9442,35.1286,17651.0
2024-05-29 12:30:00,36.19,36.23,36.09,36.17,18590.0,35.1189,35.1577,35.0218,35.0995,18590.0
2024-05-29 13:00:00,36.14,36.25,36.03,36.25,37398.0,35.0704,35.1771,34.9636,35.1771,37398.0
2024-05-29 13:30:00,36.25,36.41,36.24,36.4,22672.0,35.1771,35.3324,35.1674,35.3227,22672.0
2024-05-29 14:00:00,36.4,36.56,36.39,36.55,35150.0,35.3227,35.4779,35.313,35.4682,35150.0
2024-05-29 14:30:00,36.55,36.59,36.53,36.59,19869.0,35.4682,35.507,35.4488,35.507,19869.0
2024-05-29 15:00:00,36.59,36.72,36.59,36.7,34412.0,35.507,35.6332,35.507,35.6138,34412.0
2024-05-29 15:30:00,36.69,36.85,36.64,36.78,176786.0,35.6041,35.7593,35.5556,35.6914,176786.0
2024-05-30 09:30:00,36.91,37.19,36.77,37.14,25176.0,35.8176,36.0893,35.6817,36.0408,25176.0
2024-05-30 10:00:00,37.13,37.18,36.92,36.93,11042.0,36.0311,36.0796,35.8273,35.837,11042.0
2024-05-30 10:30:00,36.92,37.25,36.87,37.23,28970.0,35.8273,36.1475,35.7787,36.1281,28970.0
2024-05-30 11:00:00,37.23,37.39,37.1,37.36,14089.0,36.1281,36.2834,36.0019,36.2542,14089.0
2024-05-30 11:30:00,37.34,37.35,37.24,37.24,14928.0,36.2348,36.2445,36.1378,36.1378,14928.0
2024-05-30 12:00:00,37.23,37.32,37.04,37.12,55410.0,36.1281,36.2154,35.9437,36.0213,55410.0
2024-05-30 12:30:00,37.11,37.18,37.04,37.09,25347.0,36.0116,36.0796,35.9437,35.9922,25347.0
2024-05-30 13:00:00,37.09,37.17,37.06,37.12,28217.0,35.9922,36.0699,35.9631,36.0213,28217.0
2024-05-30 13:30:00,37.13,37.29,37.09,37.12,27654.0,36.0311,36.1863,35.9922,36.0213,27654.0
2024-05-30 14:00:00,37.12,37.13,36.96,37.05,35984.0,36.0213,36.0311,35.8661,35.9534,35984.0
2024-05-30 14:30:00,37.03,37.09,36.99,37.05,27241.0,35.934,35.9922,35.8952,35.9534,27241.0
2024-05-30 15:00:00,37.04,37.3,36.99,37.3,79100.0,35.9437,36.196,35.8952,36.196,79100.0
2024-05-30 15:30:00,37.3,37.72,37.18,37.68,396265.0,36.196,36.6036,36.0796,36.5648,396265.0
2024-05-31 09:30:00,37.96,39.08,37.68,38.5,170576.0,36.8365,37.9233,36.5648,37.3605,170576.0
2024-05-31 10:00:00,38.5,38.51,37.98,38.25,59690.0,37.3605,37.3702,36.8559,37.1179,59690.0
2024-05-31 10:30:00,38.25,38.32,38.15,38.27,58914.0,37.1179,37.1858,37.0209,37.1373,58914.0
2024-05-31 11:00:00,38.29,38.6,38.27,38.58,63398.0,37.1567,37.4575,37.1373,37.4381,63398.0
2024-05-31 11:30:00,38.6,38.75,38.54,38.63,121501.0,37.4575,37.6031,37.3993,37.4867,121501.0
2024-05-31 12:00:00,38.63,38.68,38.49,38.52,53798.0,37.4867,37.5352,37.3508,37.3799,53798.0
2024-05-31 12:30:00,38.5,38.59,38.34,38.48,69436.0,37.3605,37.4478,37.2052,37.3411,69436.0
2024-05-31 13:00:00,38.47,38.73,38.47,38.68,59855.0,37.3314,37.5837,37.3314,37.5352,59855.0
2024-05-31 13:30:00,38.68,38.69,38.59,38.65,39811.0,37.5352,37.5449,37.4478,37.5061,39811.0
2024-05-31 14:00:00,38.64,38.71,38.53,38.65,134976.0,37.4964,37.5643,37.3896,37.5061,134976.0
2024-05-31 14:30:00,38.66,38.84,38.66,38.72,101148.0,37.5158,37.6904,37.5158,37.574,101148.0
2024-05-31 15:00:00,38.74,38.8,38.49,38.49,59172.0,37.5934,37.6516,37.3508,37.3508,59172.0
2024-05-31 15:30:00,38.52,39.05,38.51,38.89,429284.0,37.3799,37.8942,37.3702,37.739,429284.0
2024-06-03 09:30:00,39.2,39.25,38.73,38.85,55450.0,38.0398,38.0883,37.5837,37.7001,55450.0
2024-06-03 10:00:00,38.85,39.35,38.85,39.3,65967.0,37.7001,38.1853,37.7001,38.1368,65967.0
2024-06-03 10:30:00,39.28,39.46,39.25,39.36,43026.0,38.1174,38.2921,38.0883,38.195,43026.0
2024-06-03 11:00:00,39.35,39.36,39.02,39.21,36345.0,38.1853,38.195,37.8651,38.0495,36345.0
2024-06-03 11:30:00,39.21,39.21,39.01,39.05,22988.0,38.0495,38.0495,37.8554,37.8942,22988.0
2024-06-03 12:00:00,39.07,39.23,39.01,39.05,24714.0,37.9136,38.0689,37.8554,37.8942,24714.0
2024-06-03 12:30:00,39.05,39.05,38.78,38.91,62265.0,37.8942,37.8942,37.6322,37.7584,62265.0
2024-06-03 13:00:00,38.91,39.31,38.9,39.31,72999.0,37.7584,38.1465,37.7487,38.1465,72999.0
2024-06-03 13:30:00,39.31,39.4,39.21,39.28,47992.0,38.1465,38.2339,38.0495,38.1174,47992.0
2024-06-03 14:00:00,39.29,39.74,39.23,39.59,125568.0,38.1271,38.5638,38.0689,38.4182,125568.0
2024-06-03 14:30:00,39.59,39.65,39.51,39.58,90199.0,38.4182,38.4765,38.3406,38.4085,90199.0
2024-06-03 15:00:00,39.59,39.64,39.45,39.62,61114.0,38.4182,38.4668,38.2824,38.4474,61114.0
2024-06-03 15:30:00,39.61,39.64,39.43,39.54,380654.0,38.4377,38.4668,38.263,38.3697,380654.0
2024-06-04 09:30:00,39.29,39.92,39.29,39.63,160957.0,38.1271,38.7385,38.1271,38.4571,160957.0
2024-06-04 10:00:00,39.64,40.05,39.64,40.0,124289.0,38.4668,38.8646,38.4668,38.8161,124289.0
2024-06-04 10:30:00,39.99,39.99,39.47,39.65,45186.0,38.8064,38.8064,38.3018,38.4765,45186.0
2024-06-04 11:00:00,39.66,39.74,39.57,39.72,48454.0,38.4862,38.5638,38.3988,38.5444,48454.0
2024-06-04 11:30:00,39.69,39.71,39.46,39.46,39036.0,38.5153,38.5347,38.2921,38.2921,39036.0
2024-06-04 12:00:00,39.46,39.55,39.38,39.54,40339.0,38.2921,38.3794,38.2145,38.3697,40339.0
2024-06-04 12:30:00,39.52,39.56,39.44,39.55,34667.0,38.3503,38.3891,38.2727,38.3794,34667.0
2024-06-04 13:00:00,39.56,39.8,39.56,39.8,74572.0,38.3891,38.622,38.3891,38.622,74572.0
2024-06-04 13:30:00,39.8,39.86,39.71,39.78,45953.0,38.622,38.6803,38.5347,38.6026,45953.0
2024-06-04 14:00:00,39.79,39.97,39.79,39.95,50225.0,38.6123,38.787,38.6123,38.7676,50225.0
2024-06-04 14:30:00,39.95,39.99,39.87,39.99,37944.0,38.7676,38.8064,38.69,38.8064,37944.0
2024-06-04 15:00:00,39.99,40.06,39.89,39.97,69804.0,38.8064,38.8743,38.7094,38.787,69804.0
2024-06-04 15:30:00,39.97,40.2,39.92,40.07,348890.0,38.787,39.0102,38.7385,38.884,348890.0
2024-06-05 09:30:00,40.04,40.24,39.87,39.93,26160.0,38.8549,39.049,38.69,38.7482,26160.0
2024-06-05 10:00:00,39.9,39.93,39.72,39.79,22537.0,38.7191,38.7482,38.5444,38.6123,22537.0
2024-06-05 10:30:00,39.75,40.04,39.75,40.02,19635.0,38.5735,38.8549,38.5735,38.8355,19635.0
2024-06-05 11:00:00,40.02,40.02,39.85,39.85,16895.0,38.8355,38.8355,38.6705,38.6705,16895.0
2024-06-05 11:30:00,39.82,39.85,39.62,39.83,23456.0,38.6414,38.6705,38.4474,38.6511,23456.0
2024-06-05 12:00:00,39.84,39.93,39.79,39.92,13688.0,38.6608,38.7482,38.6123,38.7385,13688.0
2024-06-05 12:30:00,39.94,40.07,39.91,39.91,18788.0,38.7579,38.884,38.7288,38.7288,18788.0
2024-06-05 13:00:00,39.9,39.94,39.85,39.93,22498.0,38.7191,38.7579,38.6705,38.7482,22498.0
2024-06-05 13:30:00,39.94,39.95,39.77,39.85,23261.0,38.7579,38.7676,38.5929,38.6705,23261.0
2024-06-05 14:00:00,39.84,40.03,39.84,40.02,19768.0,38.6608,38.8452,38.6608,38.8355,19768.0
2024-06-05 14:30:00,40.03,40.12,40.02,40.05,47691.0,38.8452,38.9326,38.8355,38.8646,47691.0
2024-06-05 15:00:00,40.05,40.08,39.94,40.0,94136.0,38.8646,38.8937,38.7579,38.8161,94136.0
2024-06-05 15:30:00,39.99,40.0,39.67,39.7,391668.0,38.8064,38.8161,38.4959,38.525,391668.0
2024-06-06 09:30:00,40.56,41.14,40.31,40.69,132272.0,39.3595,39.9224,39.1169,39.4857,132272.0
2024-06-06 10:00:00,40.68,40.69,40.21,40.39,53576.0,39.476,39.4857,39.0199,39.1946,53576.0
2024-06-06 10:30:00,40.42,40.47,40.26,40.35,54577.0,39.2237,39.2722,39.0684,39.1557,54577.0
2024-06-06 11:00:00,40.36,40.45,40.25,40.34,38885.0,39.1655,39.2528,39.0587,39.146,38885.0
2024-06-06 11:30:00,40.35,40.39,40.2,40.3,17590.0,39.1557,39.1946,39.0102,39.1072,17590.0
2024-06-06 12:00:00,40.33,40.38,40.15,40.29,26303.0,39.1363,39.1849,38.9617,39.0975,26303.0
2024-06-06 12:30:00,40.29,40.29,40.03,40.03,35877.0,39.0975,39.0975,38.8452,38.8452,35877.0
2024-06-06 13:00:00,40.03,40.15,40.0,40.13,46141.0,38.8452,38.9617,38.8161,38.9423,46141.0
2024-06-06 13:30:00,40.12,40.29,40.12,40.12,24664.0,38.9326,39.0975,38.9326,38.9326,24664.0
2024-06-06 14:00:00,40.12,40.12,39.93,39.99,29380.0,38.9326,38.9326,38.7482,38.8064,29380.0
2024-06-06 14:30:00,39.99,40.01,39.83,39.83,46504.0,38.8064,38.8258,38.6511,38.6511,46504.0
2024-06-06 15:00:00,39.83,39.85,39.54,39.63,207268.0,38.6511,38.6705,38.3697,38.4571,207268.0
2024-06-06 15:30:00,39.64,39.72,39.47,39.65,319964.0,38.4668,38.5444,38.3018,38.4765,319964.0
2024-06-07 09:30:00,39.25,39.38,38.95,39.08,25694.0,38.0883,38.2145,37.7972,37.9233,25694.0
2024-06-07 10:00:00,39.1,39.33,38.85,38.9,57570.0,37.9427,38.1659,37.7001,37.7487,57570.0
2024-06-07 10:30:00,38.9,39.12,38.84,39.08,176097.0,37.7487,37.9622,37.6904,37.9233,176097.0
2024-06-07 11:00:00,39.06,39.09,38.82,38.89,32702.0,37.9039,37.933,37.671,37.739,32702.0
2024-06-07 11:30:00,38.9,38.94,38.83,38.84,44188.0,37.7487,37.7875,37.6807,37.6904,44188.0
2024-06-07 12:00:00,38.84,38.84,38.71,38.76,50376.0,37.6904,37.6904,37.5643,37.6128,50376.0
2024-06-07 12:30:00,38.77,38.78,38.67,38.75,24061.0,37.6225,37.6322,37.5255,37.6031,24061.0
2024-06-07 13:00:00,38.73,38.82,38.68,38.75,31714.0,37.5837,37.671,37.5352,37.6031,31714.0
2024-06-07 13:30:00,38.73,38.82,38.68,38.76,27856.0,37.5837,37.671,37.5352,37.6128,27856.0
2024-06-07 14:00:00,38.77,39.09,38.66,39.09,125581.0,37.6225,37.933,37.5158,37.933,125581.0
2024-06-07 14:30:00,39.09,39.2,38.98,39.01,61801.0,37.933,38.0398,37.8263,37.8554,61801.0
2024-06-07 15:00:00,39.01,39.08,38.94,39.07,58857.0,37.8554,37.9233,37.7875,37.9136,58857.0
2024-06-07 15:30:00,39.07,39.08,38.66,38.67,248236.0,37.9136,37.9233,37.5158,37.5255,248236.0
2024-06-10 09:30:00,38.23,38.5,37.71,37.88,55330.0,37.0985,37.3605,36.5939,36.7589,55330.0
2024-06-10 10:00:00,37.86,38.08,37.84,38.01,29212.0,36.7394,36.9529,36.72,36.885,29212.0
2024-06-10 10:30:00,38.02,38.25,38.02,38.23,40799.0,36.8947,37.1179,36.8947,37.0985,40799.0
2024-06-10 11:00:00,38.21,38.5,38.21,38.44,33492.0,37.0791,37.3605,37.0791,37.3023,33492.0
2024-06-10 11:30:00,38.46,38.53,38.37,38.53,43139.0,37.3217,37.3896,37.2344,37.3896,43139.0
2024-06-10 12:00:00,38.54,38.67,38.53,38.67,22003.0,37.3993,37.5255,37.3896,37.5255,22003.0
2024-06-10 12:30:00,38.66,38.76,38.66,38.7,20430.0,37.5158,37.6128,37.5158,37.5546,20430.0
2024-06-10 13:00:00,38.7,38.74,38.65,38.69,13137.0,37.5546,37.5934,37.5061,37.5449,13137.0
2024-06-10 13:30:00,38.69,38.77,38.61,38.61,24206.0,37.5449,37.6225,37.4672,37.4672,24206.0
2024-06-10 14:00:00,38.59,38.7,38.55,38.58,18417.0,37.4478,37.5546,37.409,37.4381,18417.0
2024-06-10 14:30:00,38.58,38.61,38.48,38.49,18875.0,37.4381,37.4672,37.3411,37.3508,18875.0
2024-06-10 15:00:00,38.5,38.66,38.47,38.62,35284.0,37.3605,37.5158,37.3314,37.477,35284.0
2024-06-10 15:30:00,38.62,38.64,38.41,38.51,183720.0,37.477,37.4964,37.2732,37.3702,183720.0
2024-06-11 09:30:00,38.19,38.31,37.78,38.22,23064.0,37.0597,37.1761,36.6618,37.0888,23064.0
2024-06-11 10:00:00,38.22,38.34,38.12,38.21,19972.0,37.0888,37.2052,36.9918,37.0791,19972.0
2024-06-11 10:30:00,38.21,38.24,38.06,38.23,21793.0,37.0791,37.1082,36.9335,37.0985,21793.0
2024-06-11 11:00:00,38.24,38.33,38.22,38.25,16100.0,37.1082,37.1955,37.0888,37.1179,16100.0
2024-06-11 11:30:00,38.26,38.38,38.18,38.18,78139.0,37.1276,37.2441,37.05,37.05,78139.0
2024-06-11 12:00:00,38.2,38.2,38.08,38.15,23351.0,37.0694,37.0694,36.9529,37.0209,23351.0
2024-06-11 12:30:00,38.16,38.36,38.16,38.27,22804.0,37.0306,37.2246,37.0306,37.1373,22804.0
2024-06-11 13:00:00,38.29,38.42,38.25,38.39,25124.0,37.1567,37.2829,37.1179,37.2538,25124.0
2024-06-11 13:30:00,38.39,38.53,38.39,38.49,33306.0,37.2538,37.3896,37.2538,37.3508,33306.0
2024-06-11 14:00:00,38.5,38.5,38.37,38.43,67576.0,37.3605,37.3605,37.2344,37.2926,67576.0
2024-06-11 14:30:00,38.42,38.5,38.25,38.27,57126.0,37.2829,37.3605,37.1179,37.1373,57126.0
2024-06-11 15:00:00,38.28,38.42,38.28,38.35,62615.0,37.147,37.2829,37.147,37.2149,62615.0
2024-06-11 15:30:00,38.34,38.37,38.12,38.12,173669.0,37.2052,37.2344,36.9918,36.9918,173669.0
2024-06-12 09:30:00,39.18,39.54,38.71,39.42,49132.0,38.0204,38.3697,37.5643,38.2533,49132.0
2024-06-12 10:00:00,39.4,39.49,39.05,39.17,46614.0,38.2339,38.3212,37.8942,38.0107,46614.0
2024-06-12 10:30:00,39.18,39.33,39.06,39.07,33660.0,38.0204,38.1659,37.9039,37.9136,33660.0
2024-06-12 11:00:00,39.05,39.11,38.86,38.91,23015.0,37.8942,37.9524,37.7098,37.7584,23015.0
2024-06-12 11:30:00,38.93,39.09,38.93,39.04,23518.0,37.7778,37.933,37.7778,37.8845,23518.0
2024-06-12 12:00:00,39.03,39.13,39.0,39.11,35166.0,37.8748,37.9719,37.8457,37.9524,35166.0
2024-06-12 12:30:00,39.11,39.13,38.99,39.05,26489.0,37.9524,37.9719,37.836,37.8942,26489.0
2024-06-12 13:00:00,39.06,39.12,39.0,39.04,33643.0,37.9039,37.9622,37.8457,37.8845,33643.0
2024-06-12 13:30:00,39.03,39.03,38.71,38.82,21075.0,37.8748,37.8748,37.5643,37.671,21075.0
2024-06-12 14:00:00,38.83,38.83,38.57,38.7,17282.0,37.6807,37.6807,37.4284,37.5546,17282.0
2024-06-12 14:30:00,38.69,38.83,38.59,38.66,21143.0,37.5449,37.6807,37.4478,37.5158,21143.0
2024-06-12 15:00:00,38.66,38.79,38.3,38.33,34685.0,37.5158,37.6419,37.1664,37.1955,34685.0
2024-06-12 15:30:00,38.33,38.49,38.29,38.39,156209.0,37.1955,37.3508,37.1567,37.2538,156209.0
2024-06-13 09:30:00,38.32,38.46,38.13,38.2,27351.0,37.1858,37.3217,37.0015,37.0694,27351.0
2024-06-13 10:00:00,38.17,38.19,37.85,37.86,12867.0,37.0403,37.0597,36.7297,36.7394,12867.0
2024-06-13 10:30:00,37.87,37.88,37.6,37.79,17507.0,36.7491,36.7589,36.4871,36.6715,17507.0
2024-06-13 11:00:00,37.79,37.85,37.7,37.84,11907.0,36.6715,36.7297,36.5842,36.72,11907.0
2024-06-13 11:30:00,37.86,38.07,37.83,38.04,14843.0,36.7394,36.9432,36.7103,36.9141,14843.0
2024-06-13 12:00:00,38.04,38.04,37.95,37.97,10215.0,36.9141,36.9141,36.8268,36.8462,10215.0
2024-06-13 12:30:00,38.0,38.09,37.99,38.08,9076.0,36.8753,36.9626,36.8656,36.9529,9076.0
2024-06-13 13:00:00,38.08,38.17,38.07,38.17,16341.0,36.9529,37.0403,36.9432,37.0403,16341.0
2024-06-13 13:30:00,38.16,38.18,38.06,38.16,33289.0,37.0306,37.05,36.9335,37.0306,33289.0
2024-06-13 14:00:00,38.15,38.26,38.13,38.22,33064.0,37.0209,37.1276,37.0015,37.0888,33064.0
2024-06-13 14:30:00,38.23,38.25,38.05,38.06,24660.0,37.0985,37.1179,36.9238,36.9335,24660.0
2024-06-13 15:00:00,38.05,38.15,37.91,37.96,40768.0,36.9238,37.0209,36.788,36.8365,40768.0
2024-06-13 15:30:00,37.96,38.1,37.91,38.07,153738.0,36.8365,36.9723,36.788,36.9432,153738.0
2024-06-14 09:30:00,37.64,37.64,36.13,36.13,137046.0,36.7255,36.7255,35.2522,35.2522,137046.0
2024-06-14 10:00:00,36.18,36.4,36.0,36.23,72940.0,35.301,35.5156,35.1253,35.3498,72940.0
2024-06-14 10:30:00,36.23,36.35,36.14,36.35,45071.0,35.3498,35.4668,35.2619,35.4668,45071.0
2024-06-14 11:00:00,36.32,36.36,36.12,36.3,54071.0,35.4376,35.4766,35.2424,35.4181,54071.0
2024-06-14 11:30:00,36.3,36.39,36.19,36.31,57995.0,35.4181,35.5059,35.3107,35.4278,57995.0
2024-06-14 12:00:00,36.3,36.49,36.21,36.28,78835.0,35.4181,35.6034,35.3302,35.3985,78835.0
2024-06-14 12:30:00,36.29,36.76,36.27,36.64,86134.0,35.4083,35.8669,35.3888,35.7498,86134.0
2024-06-14 13:00:00,36.63,36.67,36.5,36.62,34311.0,35.74,35.7791,35.6132,35.7303,34311.0
2024-06-14 13:30:00,36.62,36.81,36.58,36.81,75594.0,35.7303,35.9157,35.6913,35.9157,75594.0
2024-06-14 14:00:00,36.8,36.83,36.67,36.73,54408.0,35.9059,35.9352,35.7791,35.8376,54408.0
2024-06-14 14:30:00,36.72,36.78,36.64,36.74,29822.0,35.8279,35.8864,35.7498,35.8474,29822.0
2024-06-14 15:00:00,36.73,36.8,36.6,36.76,41350.0,35.8376,35.9059,35.7108,35.8669,41350.0
2024-06-14 15:30:00,36.77,36.8,36.59,36.61,215725.0,35.8766,35.9059,35.701,35.7205,215725.0
2024-06-17 09:30:00,36.36,36.47,35.85,35.85,73962.0,35.4766,35.5839,34.979,34.979,73962.0
2024-06-17 10:00:00,35.82,36.04,35.81,35.94,47726.0,34.9497,35.1644,34.94,35.0668,47726.0
2024-06-17 10:30:00,35.94,36.08,35.86,35.93,85806.0,35.0668,35.2034,34.9887,35.057,85806.0
2024-06-17 11:00:00,35.94,36.18,35.93,36.14,23724.0,35.0668,35.301,35.057,35.2619,23724.0
2024-06-17 11:30:00,36.12,36.14,35.99,36.08,20641.0,35.2424,35.2619,35.1156,35.2034,20641.0
2024-06-17 12:00:00,36.08,36.25,36.08,36.25,19716.0,35.2034,35.3693,35.2034,35.3693,19716.0
2024-06-17 12:30:00,36.28,36.36,36.28,36.34,22776.0,35.3985,35.4766,35.3985,35.4571,22776.0
2024-06-17 13:00:00,36.33,36.36,36.26,36.32,23633.0,35.4473,35.4766,35.379,35.4376,23633.0
2024-06-17 13:30:00,36.33,36.43,36.32,36.36,25368.0,35.4473,35.5449,35.4376,35.4766,25368.0
2024-06-17 14:00:00,36.36,36.44,36.32,36.38,33626.0,35.4766,35.5547,35.4376,35.4961,33626.0
2024-06-17 14:30:00,36.4,36.49,36.37,36.46,36739.0,35.5156,35.6034,35.4864,35.5742,36739.0
2024-06-17 15:00:00,36.45,36.46,36.26,36.34,67018.0,35.5644,35.5742,35.379,35.4571,67018.0
2024-06-17 15:30:00,36.34,36.61,36.3,36.59,215903.0,35.4571,35.7205,35.4181,35.701,215903.0
2024-06-18 09:30:00,36.69,37.1,36.65,36.93,20891.0,35.7986,36.1986,35.7596,36.0327,20891.0
2024-06-18 10:00:00,36.94,37.02,36.9,37.01,28362.0,36.0425,36.1206,36.0035,36.1108,28362.0
2024-06-18 10:30:00,36.99,37.03,36.78,36.94,26313.0,36.0913,36.1303,35.8864,36.0425,26313.0
2024-06-18 11:00:00,36.92,37.13,36.91,37.13,23568.0,36.023,36.2279,36.0132,36.2279,23568.0
2024-06-18 11:30:00,37.14,37.14,36.95,36.99,19571.0,36.2376,36.2376,36.0523,36.0913,19571.0
2024-06-18 12:00:00,36.99,37.08,36.93,36.93,23191.0,36.0913,36.1791,36.0327,36.0327,23191.0
2024-06-18 12:30:00,36.92,36.93,36.77,36.77,18528.0,36.023,36.0327,35.8766,35.8766,18528.0
2024-06-18 13:00:00,36.77,36.84,36.68,36.79,37421.0,35.8766,35.9449,35.7888,35.8961,37421.0
2024-06-18 13:30:00,36.8,36.96,36.79,36.95,41964.0,35.9059,36.062,35.8961,36.0523,41964.0
2024-06-18 14:00:00,36.95,37.0,36.78,36.8,43207.0,36.0523,36.101,35.8864,35.9059,43207.0
2024-06-18 14:30:00,36.79,36.8,36.58,36.63,24910.0,35.8961,35.9059,35.6913,35.74,24910.0
2024-06-18 15:00:00,36.63,36.72,36.59,36.65,43769.0,35.74,35.8279,35.701,35.7596,43769.0
2024-06-18 15:30:00,36.65,36.66,36.42,36.49,147107.0,35.7596,35.7693,35.5351,35.6034,147107.0
2024-06-20 09:30:00,36.46,36.68,36.14,36.47,41533.0,35.5742,35.7888,35.2619,35.5839,41533.0
2024-06-20 10:00:00,36.47,36.53,36.14,36.2,60239.0,35.5839,35.6425,35.2619,35.3205,60239.0
2024-06-20 10:30:00,36.22,36.35,36.06,36.23,46976.0,35.34,35.4668,35.1839,35.3498,46976.0
2024-06-20 11:00:00,36.23,36.27,36.02,36.02,31575.0,35.3498,35.3888,35.1449,35.1449,31575.0
2024-06-20 11:30:00,36.04,36.07,35.96,35.99,37254.0,35.1644,35.1936,35.0863,35.1156,37254.0
2024-06-20 12:00:00,36.0,36.12,35.91,35.93,29660.0,35.1253,35.2424,35.0375,35.057,29660.0
2024-06-20 12:30:00,35.93,35.97,35.86,35.9,25933.0,35.057,35.0961,34.9887,35.0278,25933.0
2024-06-20 13:00:00,35.91,35.92,35.83,35.84,28580.0,35.0375,35.0473,34.9595,34.9692,28580.0
2024-06-20 13:30:00,35.85,35.94,35.83,35.84,23444.0,34.979,35.0668,34.9595,34.9692,23444.0
2024-06-20 14:00:00,35.82,36.01,35.81,36.0,28416.0,34.9497,35.1351,34.94,35.1253,28416.0
2024-06-20 14:30:00,36.0,36.01,35.9,35.94,50565.0,35.1253,35.1351,35.0278,35.0668,50565.0
2024-06-20 15:00:00,35.93,35.95,35.71,35.79,63800.0,35.057,35.0766,34.8424,34.9204,63800.0
2024-06-20 15:30:00,35.78,35.98,35.65,35.95,227882.0,34.9107,35.1058,34.7838,35.0766,227882.0
2024-06-21 09:30:00,36.03,36.45,35.79,36.42,45395.0,35.1546,35.5644,34.9204,35.5351,45395.0
2024-06-21 10:00:00,36.41,36.55,36.3,36.37,20812.0,35.5254,35.662,35.4181,35.4864,20812.0
2024-06-21 10:30:00,36.43,36.48,36.28,36.31,23045.0,35.5449,35.5937,35.3985,35.4278,23045.0
2024-06-21 11:00:00,36.31,36.36,36.15,36.28,50996.0,35.4278,35.4766,35.2717,35.3985,50996.0
2024-06-21 11:30:00,36.27,36.28,36.1,36.21,37920.0,35.3888,35.3985,35.2229,35.3302,37920.0
2024-06-21 12:00:00,36.2,36.23,36.06,36.06,21285.0,35.3205,35.3498,35.1839,35.1839,21285.0
2024-06-21 12:30:00,36.05,36.19,36.04,36.18,18646.0,35.1741,35.3107,35.1644,35.301,18646.0
2024-06-21 13:00:00,36.17,36.2,36.12,36.15,18203.0,35.2912,35.3205,35.2424,35.2717,18203.0
2024-06-21 13:30:00,36.14,36.2,36.09,36.1,13234.0,35.2619,35.3205,35.2132,35.2229,13234.0
2024-06-21 14:00:00,36.11,36.17,36.01,36.11,38514.0,35.2327,35.2912,35.1351,35.2327,38514.0
2024-06-21 14:30:00,36.11,36.12,36.03,36.06,16859.0,35.2327,35.2424,35.1546,35.1839,16859.0
2024-06-21 15:00:00,36.05,36.07,35.88,35.92,47063.0,35.1741,35.1936,35.0083,35.0473,47063.0
2024-06-21 15:30:00,35.91,36.04,35.9,36.01,326998.0,35.0375,35.1644,35.0278,35.1351,326998.0
2024-06-24 09:30:00,36.0,36.36,35.76,36.25,30330.0,35.1253,35.4766,34.8912,35.3693,30330.0
2024-06-24 10:00:00,36.23,36.68,36.2,36.53,30243.0,35.3498,35.7888,35.3205,35.6425,30243.0
2024-06-24 10:30:00,36.55,36.74,36.49,36.53,31213.0,35.662,35.8474,35.6034,35.6425,31213.0
2024-06-24 11:00:00,36.54,36.56,36.39,36.45,30985.0,35.6522,35.6717,35.5059,35.5644,30985.0
2024-06-24 11:30:00,36.43,36.46,36.32,36.34,13708.0,35.5449,35.5742,35.4376,35.4571,13708.0
2024-06-24 12:00:00,36.35,36.38,36.29,36.3,17370.0,35.4668,35.4961,35.4083,35.4181,17370.0
2024-06-24 12:30:00,36.32,36.34,36.25,36.25,16979.0,35.4376,35.4571,35.3693,35.3693,16979.0
2024-06-24 13:00:00,36.25,36.29,36.1,36.27,17167.0,35.3693,35.4083,35.2229,35.3888,17167.0
2024-06-24 13:30:00,36.26,36.32,36.24,36.29,16293.0,35.379,35.4376,35.3595,35.4083,16293.0
2024-06-24 14:00:00,36.3,36.39,36.28,36.37,21250.0,35.4181,35.5059,35.3985,35.4864,21250.0
2024-06-24 14:30:00,36.37,36.53,36.35,36.51,19483.0,35.4864,35.6425,35.4668,35.623,19483.0
2024-06-24 15:00:00,36.5,36.55,36.46,36.53,31973.0,35.6132,35.662,35.5742,35.6425,31973.0
2024-06-24 15:30:00,36.52,36.53,36.41,36.5,112373.0,35.6327,35.6425,35.5254,35.6132,112373.0
2024-06-25 09:30:00,36.34,36.66,36.13,36.13,17228.0,35.4571,35.7693,35.2522,35.2522,17228.0
2024-06-25 10:00:00,36.13,36.33,36.07,36.11,25122.0,35.2522,35.4473,35.1936,35.2327,25122.0
2024-06-25 10:30:00,36.09,36.11,35.81,35.81,27171.0,35.2132,35.2327,34.94,34.94,27171.0
2024-06-25 11:00:00,35.8,35.83,35.73,35.78,15510.0,34.9302,34.9595,34.8619,34.9107,15510.0
2024-06-25 11:30:00,35.77,35.81,35.66,35.75,21005.0,34.9009,34.94,34.7936,34.8814,21005.0
2024-06-25 12:00:00,35.73,35.78,35.69,35.72,23299.0,34.8619,34.9107,34.8229,34.8521,23299.0
2024-06-25 12:30:00,35.72,35.78,35.55,35.61,20695.0,34.8521,34.9107,34.6863,34.7448,20695.0
2024-06-25 13:00:00,35.61,35.75,35.59,35.75,12333.0,34.7448,34.8814,34.7253,34.8814,12333.0
2024-06-25 13:30:00,35.75,35.77,35.69,35.76,14332.0,34.8814,34.9009,34.8229,34.8912,14332.0
2024-06-25 14:00:00,35.75,35.87,35.74,35.87,19748.0,34.8814,34.9985,34.8717,34.9985,19748.0
2024-06-25 14:30:00,35.87,35.89,35.82,35.84,22011.0,34.9985,35.018,34.9497,34.9692,22011.0
2024-06-25 15:00:00,35.83,35.92,35.81,35.87,38670.0,34.9595,35.0473,34.94,34.9985,38670.0
2024-06-25 15:30:00,35.87,35.89,35.68,35.76,115227.0,34.9985,35.018,34.8131,34.8912,115227.0
2024-06-26 09:30:00,35.68,35.82,35.61,35.64,13735.0,34.8131,34.9497,34.7448,34.7741,13735.0
2024-06-26 10:00:00,35.62,35.66,35.36,35.53,14339.0,34.7546,34.7936,34.5009,34.6668,14339.0
2024-06-26 10:30:00,35.55,35.6,35.5,35.59,13950.0,34.6863,34.7351,34.6375,34.7253,13950.0
2024-06-26 11:00:00,35.59,35.66,35.44,35.66,15235.0,34.7253,34.7936,34.5789,34.7936,15235.0
2024-06-26 11:30:00,35.67,35.69,35.6,35.62,7554.0,34.8034,34.8229,34.7351,34.7546,7554.0
2024-06-26 12:00:00,35.61,35.66,35.59,35.62,10249.0,34.7448,34.7936,34.7253,34.7546,10249.0
2024-06-26 12:30:00,35.63,35.66,35.55,35.64,9854.0,34.7643,34.7936,34.6863,34.7741,9854.0
2024-06-26 13:00:00,35.64,35.73,35.62,35.63,14982.0,34.7741,34.8619,34.7546,34.7643,14982.0
2024-06-26 13:30:00,35.64,35.68,35.63,35.65,17147.0,34.7741,34.8131,34.7643,34.7838,17147.0
2024-06-26 14:00:00,35.65,35.67,35.61,35.64,17622.0,34.7838,34.8034,34.7448,34.7741,17622.0
2024-06-26 14:30:00,35.64,35.67,35.58,35.65,13214.0,34.7741,34.8034,34.7155,34.7838,13214.0
2024-06-26 15:00:00,35.64,35.65,35.53,35.56,38439.0,34.7741,34.7838,34.6668,34.696,38439.0
2024-06-26 15:30:00,35.56,35.61,35.47,35.48,155137.0,34.696,34.7448,34.6082,34.618,155137.0
2024-06-27 09:30:00,35.3,35.49,35.01,35.25,25072.0,34.4424,34.6277,34.1594,34.3936,25072.0
2024-06-27 10:00:00,35.25,35.46,35.25,35.3,25202.0,34.3936,34.5985,34.3936,34.4424,25202.0
2024-06-27 10:30:00,35.3,35.33,35.13,35.19,31057.0,34.4424,34.4716,34.2765,34.335,31057.0
2024-06-27 11:00:00,35.2,35.24,35.15,35.22,13694.0,34.3448,34.3838,34.296,34.3643,13694.0
2024-06-27 11:30:00,35.22,35.3,35.18,35.24,16431.0,34.3643,34.4424,34.3253,34.3838,16431.0
2024-06-27 12:00:00,35.24,35.32,35.19,35.19,25145.0,34.3838,34.4619,34.335,34.335,25145.0
2024-06-27 12:30:00,35.19,35.19,35.0,35.05,19992.0,34.335,34.335,34.1496,34.1984,19992.0
2024-06-27 13:00:00,35.05,35.09,34.96,34.96,17113.0,34.1984,34.2375,34.1106,34.1106,17113.0
2024-06-27 13:30:00,34.96,35.06,34.91,35.06,28324.0,34.1106,34.2082,34.0618,34.2082,28324.0
2024-06-27 14:00:00,35.05,35.19,34.96,35.18,50420.0,34.1984,34.335,34.1106,34.3253,50420.0
2024-06-27 14:30:00,35.17,35.27,35.13,35.22,25340.0,34.3155,34.4131,34.2765,34.3643,25340.0
2024-06-27 15:00:00,35.22,35.29,35.19,35.27,31903.0,34.3643,34.4326,34.335,34.4131,31903.0
2024-06-27 15:30:00,35.27,35.36,35.16,35.18,182692.0,34.4131,34.5009,34.3058,34.3253,182692.0
2024-06-28 09:30:00,35.12,35.4,34.98,35.0,44366.0,34.2667,34.5399,34.1301,34.1496,44366.0
2024-06-28 10:00:00,34.99,35.08,34.91,35.02,21043.0,34.1399,34.2277,34.0618,34.1692,21043.0
2024-06-28 10:30:00,35.02,35.13,34.92,34.94,23645.0,34.1692,34.2765,34.0716,34.0911,23645.0
2024-06-28 11:00:00,34.95,34.95,34.6,34.7,29870.0,34.1009,34.1009,33.7594,33.8569,29870.0
2024-06-28 11:30:00,34.7,34.82,34.69,34.74,18309.0,33.8569,33.974,33.8472,33.896,18309.0
2024-06-28 12:00:00,34.73,34.85,34.7,34.84,14395.0,33.8862,34.0033,33.8569,33.9935,14395.0
2024-06-28 12:30:00,34.85,34.98,34.85,34.9,19909.0,34.0033,34.1301,34.0033,34.0521,19909.0
2024-06-28 13:00:00,34.9,34.99,34.85,34.85,14261.0,34.0521,34.1399,34.0033,34.0033,14261.0
2024-06-28 13:30:00,34.84,34.84,34.71,34.74,16187.0,33.9935,33.9935,33.8667,33.896,16187.0
2024-06-28 14:00:00,34.73,34.76,34.65,34.66,21529.0,33.8862,33.9155,33.8081,33.8179,21529.0
2024-06-28 14:30:00,34.64,34.64,34.48,34.52,40616.0,33.7984,33.7984,33.6423,33.6813,40616.0
2024-06-28 15:00:00,34.52,34.68,34.45,34.66,86772.0,33.6813,33.8374,33.613,33.8179,86772.0
2024-06-28 15:30:00,34.67,34.77,34.47,34.77,265038.0,33.8277,33.9252,33.6325,33.9252,265038.0
2024-07-01 09:30:00,34.88,35.17,34.82,35.11,20284.0,34.0326,34.3155,33.974,34.257,20284.0
2024-07-01 10:00:00,35.16,35.23,34.54,34.7,30270.0,34.3058,34.3741,33.7008,33.8569,30270.0
2024-07-01 10:30:00,34.66,34.72,34.55,34.57,33730.0,33.8179,33.8764,33.7106,33.7301,33730.0
2024-07-01 11:00:00,34.56,34.56,34.35,34.45,40998.0,33.7203,33.7203,33.5154,33.613,40998.0
2024-07-01 11:30:00,34.45,34.54,34.39,34.44,24176.0,33.613,33.7008,33.5545,33.6032,24176.0
2024-07-01 12:00:00,34.43,34.45,34.35,34.36,18364.0,33.5935,33.613,33.5154,33.5252,18364.0
2024-07-01 12:30:00,34.36,34.36,34.25,34.27,24432.0,33.5252,33.5252,33.4179,33.4374,24432.0
2024-07-01 13:00:00,34.27,34.33,34.22,34.29,28886.0,33.4374,33.4959,33.3886,33.4569,28886.0
2024-07-01 13:30:00,34.29,34.44,34.21,34.43,40720.0,33.4569,33.6032,33.3788,33.5935,40720.0
2024-07-01 14:00:00,34.42,34.42,34.29,34.31,32095.0,33.5837,33.5837,33.4569,33.4764,32095.0
2024-07-01 14:30:00,34.31,34.31,34.17,34.17,40401.0,33.4764,33.4764,33.3398,33.3398,40401.0
2024-07-01 15:00:00,34.17,34.18,34.09,34.16,40083.0,33.3398,33.3496,33.2617,33.33,40083.0
2024-07-01 15:30:00,34.14,34.3,34.08,34.11,207166.0,33.3105,33.4666,33.252,33.2813,207166.0
2024-07-02 09:30:00,34.09,34.38,34.05,34.35,28204.0,33.2617,33.5447,33.2227,33.5154,28204.0
2024-07-02 10:00:00,34.33,34.33,34.06,34.1,16394.0,33.4959,33.4959,33.2325,33.2715,16394.0
2024-07-02 10:30:00,34.07,34.2,33.87,33.9,13937.0,33.2422,33.3691,33.0471,33.0764,13937.0
2024-07-02 11:00:00,33.91,34.01,33.84,33.98,17768.0,33.0861,33.1837,33.0178,33.1544,17768.0
2024-07-02 11:30:00,33.98,34.04,33.94,33.94,15151.0,33.1544,33.213,33.1154,33.1154,15151.0
2024-07-02 12:00:00,33.94,33.94,33.87,33.88,11517.0,33.1154,33.1154,33.0471,33.0569,11517.0
2024-07-02 12:30:00,33.88,33.99,33.87,33.96,16894.0,33.0569,33.1642,33.0471,33.1349,16894.0
2024-07-02 13:00:00,33.96,34.05,33.95,33.99,6745.0,33.1349,33.2227,33.1252,33.1642,6745.0
2024-07-02 13:30:00,33.99,34.0,33.9,33.97,13923.0,33.1642,33.1739,33.0764,33.1447,13923.0
2024-07-02 14:00:00,33.97,34.04,33.96,34.04,13110.0,33.1447,33.213,33.1349,33.213,13110.0
2024-07-02 14:30:00,34.04,34.18,34.04,34.18,20643.0,33.213,33.3496,33.213,33.3496,20643.0
2024-07-02 15:00:00,34.17,34.18,34.09,34.12,21477.0,33.3398,33.3496,33.2617,33.291,21477.0
2024-07-02 15:30:00,34.12,34.23,34.08,34.11,131456.0,33.291,33.3983,33.252,33.2813,131456.0
2024-07-03 09:30:00,34.17,34.45,34.03,34.38,15559.0,33.3398,33.613,33.2032,33.5447,15559.0
2024-07-03 10:00:00,34.42,34.81,34.39,34.73,21681.0,33.5837,33.9643,33.5545,33.8862,21681.0
2024-07-03 10:30:00,34.73,34.73,34.49,34.54,18910.0,33.8862,33.8862,33.652,33.7008,18910.0
2024-07-03 11:00:00,34.53,34.57,34.41,34.47,17883.0,33.6911,33.7301,33.574,33.6325,17883.0
2024-07-03 11:30:00,34.45,34.52,34.44,34.52,18493.0,33.613,33.6813,33.6032,33.6813,18493.0
2024-07-03 12:00:00,34.53,34.58,34.49,34.53,42572.0,33.6911,33.7398,33.652,33.6911,42572.0
2024-07-03 12:30:00,34.51,34.65,34.48,34.58,101385.0,33.6715,33.8081,33.6423,33.7398,101385.0
2024-07-05 09:30:00,34.4,34.51,33.84,34.09,37248.0,33.5642,33.6715,33.0178,33.2617,37248.0
2024-07-05 10:00:00,34.09,34.15,33.91,34.1,24807.0,33.2617,33.3203,33.0861,33.2715,24807.0
2024-07-05 10:30:00,34.1,34.23,34.02,34.16,27098.0,33.2715,33.3983,33.1934,33.33,27098.0
2024-07-05 11:00:00,34.16,34.18,33.97,34.0,41467.0,33.33,33.3496,33.1447,33.1739,41467.0
2024-07-05 11:30:00,33.96,33.98,33.92,33.95,28169.0,33.1349,33.1544,33.0959,33.1252,28169.0
2024-07-05 12:00:00,33.94,33.94,33.83,33.86,21896.0,33.1154,33.1154,33.0081,33.0373,21896.0
2024-07-05 12:30:00,33.86,33.87,33.75,33.78,22652.0,33.0373,33.0471,32.93,32.9593,22652.0
2024-07-05 13:00:00,33.78,33.81,33.72,33.8,15272.0,32.9593,32.9886,32.9007,32.9788,15272.0
2024-07-05 13:30:00,33.8,33.89,33.78,33.84,11301.0,32.9788,33.0666,32.9593,33.0178,11301.0
2024-07-05 14:00:00,33.83,33.88,33.78,33.83,19305.0,33.0081,33.0569,32.9593,33.0081,19305.0
2024-07-05 14:30:00,33.82,33.86,33.78,33.79,17258.0,32.9983,33.0373,32.9593,32.969,17258.0
2024-07-05 15:00:00,33.81,33.88,33.67,33.73,58441.0,32.9886,33.0569,32.852,32.9105,58441.0
2024-07-05 15:30:00,33.73,34.07,33.68,33.79,223957.0,32.9105,33.2422,32.8617,32.969,223957.0
2024-07-08 09:30:00,34.09,34.62,33.91,34.41,37286.0,33.2617,33.7789,33.0861,33.574,37286.0
2024-07-08 10:00:00,34.43,34.6,34.32,34.47,37027.0,33.5935,33.7594,33.4862,33.6325,37027.0
2024-07-08 10:30:00,34.45,34.66,34.43,34.63,26298.0,33.613,33.8179,33.5935,33.7886,26298.0
2024-07-08 11:00:00,34.62,34.64,34.48,34.48,22101.0,33.7789,33.7984,33.6423,33.6423,22101.0
2024-07-08 11:30:00,34.48,34.48,34.35,34.42,24779.0,33.6423,33.6423,33.5154,33.5837,24779.0
2024-07-08 12:00:00,34.42,34.46,34.37,34.43,22698.0,33.5837,33.6228,33.5349,33.5935,22698.0
2024-07-08 12:30:00,34.41,34.48,34.38,34.46,15804.0,33.574,33.6423,33.5447,33.6228,15804.0
2024-07-08 13:00:00,34.46,34.47,34.39,34.44,18738.0,33.6228,33.6325,33.5545,33.6032,18738.0
2024-07-08 13:30:00,34.44,34.59,34.43,34.58,15844.0,33.6032,33.7496,33.5935,33.7398,15844.0
2024-07-08 14:00:00,34.57,34.62,34.55,34.55,32926.0,33.7301,33.7789,33.7106,33.7106,32926.0
2024-07-08 14:30:00,34.56,34.66,34.53,34.65,30809.0,33.7203,33.8179,33.6911,33.8081,30809.0
2024-07-08 15:00:00,34.65,34.65,34.55,34.57,29078.0,33.8081,33.8081,33.7106,33.7301,29078.0
2024-07-08 15:30:00,34.57,34.65,34.54,34.57,168514.0,33.7301,33.8081,33.7008,33.7301,168514.0
2024-07-09 09:30:00,34.52,34.68,34.28,34.36,46175.0,33.6813,33.8374,33.4471,33.5252,46175.0
2024-07-09 10:00:00,34.36,34.58,34.3,34.58,29573.0,33.5252,33.7398,33.4666,33.7398,29573.0
2024-07-09 10:30:00,34.56,34.57,34.36,34.44,26772.0,33.7203,33.7301,33.5252,33.6032,26772.0
2024-07-09 11:00:00,34.44,34.51,34.42,34.48,24362.0,33.6032,33.6715,33.5837,33.6423,24362.0
2024-07-09 11:30:00,34.46,34.6,34.46,34.59,22488.0,33.6228,33.7594,33.6228,33.7496,22488.0
2024-07-09 12:00:00,34.6,34.62,34.55,34.62,19006.0,33.7594,33.7789,33.7106,33.7789,19006.0
2024-07-09 12:30:00,34.61,34.69,34.59,34.67,17944.0,33.7691,33.8472,33.7496,33.8277,17944.0
2024-07-09 13:00:00,34.67,34.72,34.61,34.62,20583.0,33.8277,33.8764,33.7691,33.7789,20583.0
2024-07-09 13:30:00,34.62,34.69,34.5,34.5,18267.0,33.7789,33.8472,33.6618,33.6618,18267.0
2024-07-09 14:00:00,34.48,34.49,34.4,34.41,23615.0,33.6423,33.652,33.5642,33.574,23615.0
2024-07-09 14:30:00,34.41,34.43,34.31,34.32,28824.0,33.574,33.5935,33.4764,33.4862,28824.0
2024-07-09 15:00:00,34.31,34.32,34.18,34.18,29387.0,33.4764,33.4862,33.3496,33.3496,29387.0
2024-07-09 15:30:00,34.2,34.23,34.01,34.04,182257.0,33.3691,33.3983,33.1837,33.213,182257.0
2024-07-10 09:30:00,34.29,34.68,34.15,34.68,23124.0,33.4569,33.8374,33.3203,33.8374,23124.0
2024-07-10 10:00:00,34.67,34.69,34.42,34.55,26799.0,33.8277,33.8472,33.5837,33.7106,26799.0
2024-07-10 10:30:00,34.54,34.54,34.34,34.46,27540.0,33.7008,33.7008,33.5057,33.6228,27540.0
2024-07-10 11:00:00,34.45,34.46,34.37,34.4,31275.0,33.613,33.6228,33.5349,33.5642,31275.0
2024-07-10 11:30:00,34.39,34.48,34.39,34.42,28851.0,33.5545,33.6423,33.5545,33.5837,28851.0
2024-07-10 12:00:00,34.43,34.59,34.41,34.52,35072.0,33.5935,33.7496,33.574,33.6813,35072.0
2024-07-10 12:30:00,34.51,34.51,34.39,34.41,24905.0,33.6715,33.6715,33.5545,33.574,24905.0
2024-07-10 13:00:00,34.41,34.43,34.35,34.35,17619.0,33.574,33.5935,33.5154,33.5154,17619.0
2024-07-10 13:30:00,34.35,34.38,34.31,34.37,21640.0,33.5154,33.5447,33.4764,33.5349,21640.0
2024-07-10 14:00:00,34.37,34.42,34.35,34.37,28792.0,33.5349,33.5837,33.5154,33.5349,28792.0
2024-07-10 14:30:00,34.37,34.4,34.32,34.4,33801.0,33.5349,33.5642,33.4862,33.5642,33801.0
2024-07-10 15:00:00,34.4,34.55,34.38,34.43,53209.0,33.5642,33.7106,33.5447,33.5935,53209.0
2024-07-10 15:30:00,34.43,34.65,34.39,34.64,139270.0,33.5935,33.8081,33.5545,33.7984,139270.0
2024-07-11 09:30:00,35.19,35.49,34.9,35.4,67576.0,34.335,34.6277,34.0521,34.5399,67576.0
2024-07-11 10:00:00,35.4,35.59,35.35,35.4,54347.0,34.5399,34.7253,34.4911,34.5399,54347.0
2024-07-11 10:30:00,35.4,35.48,35.27,35.34,42294.0,34.5399,34.618,34.4131,34.4814,42294.0
2024-07-11 11:00:00,35.34,35.38,35.21,35.21,34125.0,34.4814,34.5204,34.3545,34.3545,34125.0
2024-07-11 11:30:00,35.22,35.31,35.2,35.23,24273.0,34.3643,34.4521,34.3448,34.3741,24273.0
2024-07-11 12:00:00,35.23,35.23,34.88,34.9,38756.0,34.3741,34.3741,34.0326,34.0521,38756.0
2024-07-11 12:30:00,34.91,35.02,34.89,34.98,21674.0,34.0618,34.1692,34.0423,34.1301,21674.0
2024-07-11 13:00:00,34.98,35.02,34.94,34.96,33330.0,34.1301,34.1692,34.0911,34.1106,33330.0
2024-07-11 13:30:00,34.95,35.07,34.85,35.07,33935.0,34.1009,34.2179,34.0033,34.2179,33935.0
2024-07-11 14:00:00,35.06,35.15,35.05,35.13,56752.0,34.2082,34.296,34.1984,34.2765,56752.0
2024-07-11 14:30:00,35.14,35.26,35.13,35.24,30900.0,34.2862,34.4033,34.2765,34.3838,30900.0
2024-07-11 15:00:00,35.25,35.28,35.19,35.26,33074.0,34.3936,34.4228,34.335,34.4033,33074.0
2024-07-11 15:30:00,35.25,35.33,35.2,35.32,169596.0,34.3936,34.4716,34.3448,34.4619,169596.0
2024-07-12 09:30:00,35.7,35.89,35.41,35.43,28653.0,34.8326,35.018,34.5497,34.5692,28653.0
2024-07-12 10:00:00,35.44,35.67,35.37,35.58,42442.0,34.5789,34.8034,34.5106,34.7155,42442.0
2024-07-12 10:30:00,35.58,35.68,35.46,35.6,40472.0,34.7155,34.8131,34.5985,34.7351,40472.0
2024-07-12 11:00:00,35.59,35.71,35.59,35.71,27090.0,34.7253,34.8424,34.7253,34.8424,27090.0
2024-07-12 11:30:00,35.7,35.75,35.62,35.68,27596.0,34.8326,34.8814,34.7546,34.8131,27596.0
2024-07-12 12:00:00,35.67,35.89,35.64,35.82,32340.0,34.8034,35.018,34.7741,34.9497,32340.0
2024-07-12 12:30:00,35.83,35.84,35.74,35.82,20778.0,34.9595,34.9692,34.8717,34.9497,20778.0
2024-07-12 13:00:00,35.82,35.87,35.79,35.85,21937.0,34.9497,34.9985,34.9204,34.979,21937.0
2024-07-12 13:30:00,35.86,35.9,35.85,35.88,23567.0,34.9887,35.0278,34.979,35.0083,23567.0
2024-07-12 14:00:00,35.88,36.01,35.87,36.01,33605.0,35.0083,35.1351,34.9985,35.1351,33605.0
2024-07-12 14:30:00,36.02,36.02,35.89,35.89,33930.0,35.1449,35.1449,35.018,35.018,33930.0
2024-07-12 15:00:00,35.9,35.99,35.86,35.99,43116.0,35.0278,35.1156,34.9887,35.1156,43116.0
2024-07-12 15:30:00,36.0,36.01,35.83,35.85,239576.0,35.1253,35.1351,34.9595,34.979,239576.0
2024-07-15 09:30:00,35.8,36.28,35.77,36.23,28848.0,34.9302,35.3985,34.9009,35.3498,28848.0
2024-07-15 10:00:00,36.22,36.37,36.01,36.03,41064.0,35.34,35.4864,35.1351,35.1546,41064.0
2024-07-15 10:30:00,36.04,36.1,35.89,35.95,27864.0,35.1644,35.2229,35.018,35.0766,27864.0
2024-07-15 11:00:00,35.97,35.98,35.87,35.98,24348.0,35.0961,35.1058,34.9985,35.1058,24348.0
2024-07-15 11:30:00,35.97,36.13,35.95,36.09,26722.0,35.0961,35.2522,35.0766,35.2132,26722.0
2024-07-15 12:00:00,36.09,36.09,35.92,35.98,19056.0,35.2132,35.2132,35.0473,35.1058,19056.0
2024-07-15 12:30:00,35.97,35.97,35.84,35.88,17406.0,35.0961,35.0961,34.9692,35.0083,17406.0
2024-07-15 13:00:00,35.91,35.91,35.8,35.8,17746.0,35.0375,35.0375,34.9302,34.9302,17746.0
2024-07-15 13:30:00,35.79,35.8,35.71,35.78,19826.0,34.9204,34.9302,34.8424,34.9107,19826.0
2024-07-15 14:00:00,35.78,35.8,35.73,35.77,16982.0,34.9107,34.9302,34.8619,34.9009,16982.0
2024-07-15 14:30:00,35.77,35.8,35.72,35.73,28120.0,34.9009,34.9302,34.8521,34.8619,28120.0
2024-07-15 15:00:00,35.75,35.77,35.68,35.68,28797.0,34.8814,34.9009,34.8131,34.8131,28797.0
2024-07-15 15:30:00,35.68,35.76,35.55,35.6,145101.0,34.8131,34.8912,34.6863,34.7351,145101.0
2024-07-16 09:30:00,35.93,36.26,35.64,36.26,19554.0,35.057,35.379,34.7741,35.379,19554.0
2024-07-16 10:00:00,36.29,36.48,36.24,36.41,36112.0,35.4083,35.5937,35.3595,35.5254,36112.0
2024-07-16 10:30:00,36.39,36.45,36.29,36.45,22719.0,35.5059,35.5644,35.4083,35.5644,22719.0
2024-07-16 11:00:00,36.42,36.62,36.38,36.56,34363.0,35.5351,35.7303,35.4961,35.6717,34363.0
2024-07-16 11:30:00,36.55,36.64,36.51,36.59,25202.0,35.662,35.7498,35.623,35.701,25202.0
2024-07-16 12:00:00,36.58,36.74,36.56,36.68,35157.0,35.6913,35.8474,35.6717,35.7888,35157.0
2024-07-16 12:30:00,36.69,36.72,36.6,36.63,22152.0,35.7986,35.8279,35.7108,35.74,22152.0
2024-07-16 13:00:00,36.62,36.64,36.49,36.55,18079.0,35.7303,35.7498,35.6034,35.662,18079.0
2024-07-16 13:30:00,36.55,36.64,36.54,36.58,20293.0,35.662,35.7498,35.6522,35.6913,20293.0
2024-07-16 14:00:00,36.57,36.65,36.57,36.6,35875.0,35.6815,35.7596,35.6815,35.7108,35875.0
2024-07-16 14:30:00,36.61,36.77,36.6,36.74,32563.0,35.7205,35.8766,35.7108,35.8474,32563.0
2024-07-16 15:00:00,36.73,36.9,36.71,36.9,40245.0,35.8376,36.0035,35.8181,36.0035,40245.0
2024-07-16 15:30:00,36.89,37.01,36.74,36.81,146107.0,35.9937,36.1108,35.8474,35.9157,146107.0
2024-07-17 09:30:00,36.47,37.32,36.35,37.2,27471.0,35.5839,36.4133,35.4668,36.2962,27471.0
2024-07-17 10:00:00,37.2,37.23,36.85,36.92,63859.0,36.2962,36.3255,35.9547,36.023,63859.0
2024-07-17 10:30:00,36.91,37.06,36.88,36.9,57683.0,36.0132,36.1596,35.984,36.0035,57683.0
2024-07-17 11:00:00,36.9,36.98,36.68,36.68,72610.0,36.0035,36.0815,35.7888,35.7888,72610.0
2024-07-17 11:30:00,36.66,36.71,36.63,36.65,20790.0,35.7693,35.8181,35.74,35.7596,20790.0
2024-07-17 12:00:00,36.66,36.73,36.61,36.69,36135.0,35.7693,35.8376,35.7205,35.7986,36135.0
2024-07-17 12:30:00,36.68,36.85,36.67,36.8,24289.0,35.7888,35.9547,35.7791,35.9059,24289.0
2024-07-17 13:00:00,36.79,36.97,36.79,36.97,21761.0,35.8961,36.0718,35.8961,36.0718,21761.0
2024-07-17 13:30:00,36.95,36.99,36.8,36.81,27947.0,36.0523,36.0913,35.9059,35.9157,27947.0
2024-07-17 14:00:00,36.82,36.87,36.78,36.85,24919.0,35.9254,35.9742,35.8864,35.9547,24919.0
2024-07-17 14:30:00,36.84,36.92,36.82,36.91,19498.0,35.9449,36.023,35.9254,36.0132,19498.0
2024-07-17 15:00:00,36.9,36.99,36.89,36.95,27556.0,36.0035,36.0913,35.9937,36.0523,27556.0
2024-07-17 15:30:00,36.96,36.96,36.8,36.85,132878.0,36.062,36.062,35.9059,35.9547,132878.0
2024-07-18 09:30:00,36.46,37.15,36.46,37.15,19800.0,35.5742,36.2474,35.5742,36.2474,19800.0
2024-07-18 10:00:00,37.12,37.29,37.06,37.28,26463.0,36.2181,36.384,36.1596,36.3742,26463.0
2024-07-18 10:30:00,37.25,37.29,36.9,36.94,38683.0,36.345,36.384,36.0035,36.0425,38683.0
2024-07-18 11:00:00,36.92,37.12,36.91,37.08,35636.0,36.023,36.2181,36.0132,36.1791,35636.0
2024-07-18 11:30:00,37.08,37.15,36.93,37.0,22979.0,36.1791,36.2474,36.0327,36.101,22979.0
2024-07-18 12:00:00,37.0,37.13,36.99,37.04,20544.0,36.101,36.2279,36.0913,36.1401,20544.0
2024-07-18 12:30:00,37.03,37.12,36.98,37.09,14165.0,36.1303,36.2181,36.0815,36.1889,14165.0
2024-07-18 13:00:00,37.08,37.1,37.01,37.03,29978.0,36.1791,36.1986,36.1108,36.1303,29978.0
2024-07-18 13:30:00,37.01,37.02,36.91,36.92,109861.0,36.1108,36.1206,36.0132,36.023,109861.0
2024-07-18 14:00:00,36.91,36.91,36.58,36.58,21588.0,36.0132,36.0132,35.6913,35.6913,21588.0
2024-07-18 14:30:00,36.57,36.66,36.47,36.56,37492.0,35.6815,35.7693,35.5839,35.6717,37492.0
2024-07-18 15:00:00,36.58,36.61,36.38,36.42,63811.0,35.6913,35.7205,35.4961,35.5351,63811.0
2024-07-18 15:30:00,36.41,36.61,36.36,36.36,154163.0,35.5254,35.7205,35.4766,35.4766,154163.0
2024-07-19 09:30:00,35.16,36.04,34.43,35.62,108308.0,34.3058,35.1644,33.5935,34.7546,108308.0
2024-07-19 10:00:00,35.64,35.85,35.4,35.49,48862.0,34.7741,34.979,34.5399,34.6277,48862.0
2024-07-19 10:30:00,35.51,35.65,35.46,35.55,60598.0,34.6472,34.7838,34.5985,34.6863,60598.0
2024-07-19 11:00:00,35.56,35.61,35.43,35.52,39643.0,34.696,34.7448,34.5692,34.657,39643.0
2024-07-19 11:30:00,35.5,35.6,35.41,35.5,43928.0,34.6375,34.7351,34.5497,34.6375,43928.0
2024-07-19 12:00:00,35.53,35.7,35.41,35.43,70382.0,34.6668,34.8326,34.5497,34.5692,70382.0
2024-07-19 12:30:00,35.43,35.61,35.38,35.55,46283.0,34.5692,34.7448,34.5204,34.6863,46283.0
2024-07-19 13:00:00,35.55,35.6,35.46,35.58,101250.0,34.6863,34.7351,34.5985,34.7155,101250.0
2024-07-19 13:30:00,35.58,35.58,35.49,35.5,49984.0,34.7155,34.7155,34.6277,34.6375,49984.0
2024-07-19 14:00:00,35.49,35.5,35.26,35.26,54987.0,34.6277,34.6375,34.4033,34.4033,54987.0
2024-07-19 14:30:00,35.25,35.3,35.12,35.19,66978.0,34.3936,34.4424,34.2667,34.335,66978.0
2024-07-19 15:00:00,35.19,35.3,35.12,35.26,92671.0,34.335,34.4424,34.2667,34.4033,92671.0
2024-07-19 15:30:00,35.27,35.29,35.15,35.28,201836.0,34.4131,34.4326,34.296,34.4228,201836.0
2024-07-22 09:30:00,35.51,35.6,35.0,35.01,33820.0,34.6472,34.7351,34.1496,34.1594,33820.0
2024-07-22 10:00:00,34.93,35.25,34.86,35.23,24312.0,34.0813,34.3936,34.013,34.3741,24312.0
2024-07-22 10:30:00,35.24,35.42,35.23,35.4,76881.0,34.3838,34.5594,34.3741,34.5399,76881.0
2024-07-22 11:00:00,35.41,35.61,35.41,35.46,28677.0,34.5497,34.7448,34.5497,34.5985,28677.0
2024-07-22 11:30:00,35.46,35.5,35.41,35.44,18980.0,34.5985,34.6375,34.5497,34.5789,18980.0
2024-07-22 12:00:00,35.45,35.54,35.4,35.4,19860.0,34.5887,34.6765,34.5399,34.5399,19860.0
2024-07-22 12:30:00,35.4,35.5,35.36,35.48,20177.0,34.5399,34.6375,34.5009,34.618,20177.0
2024-07-22 13:00:00,35.48,35.53,35.45,35.49,59050.0,34.618,34.6668,34.5887,34.6277,59050.0
2024-07-22 13:30:00,35.5,35.65,35.47,35.61,95516.0,34.6375,34.7838,34.6082,34.7448,95516.0
2024-07-22 14:00:00,35.6,35.61,35.52,35.58,27029.0,34.7351,34.7448,34.657,34.7155,27029.0
2024-07-22 14:30:00,35.58,35.75,35.57,35.75,43091.0,34.7155,34.8814,34.7058,34.8814,43091.0
2024-07-22 15:00:00,35.75,35.86,35.64,35.81,66188.0,34.8814,34.9887,34.7741,34.94,66188.0
2024-07-22 15:30:00,35.8,36.07,35.8,36.06,218738.0,34.9302,35.1936,34.9302,35.1839,218738.0
2024-07-23 09:30:00,36.1,36.29,35.97,36.16,21579.0,35.2229,35.4083,35.0961,35.2815,21579.0
2024-07-23 10:00:00,36.14,36.42,36.14,36.25,17156.0,35.2619,35.5351,35.2619,35.3693,17156.0
2024-07-23 10:30:00,36.29,36.38,35.99,36.14,20902.0,35.4083,35.4961,35.1156,35.2619,20902.0
2024-07-23 11:00:00,36.14,36.17,36.06,36.1,21128.0,35.2619,35.2912,35.1839,35.2229,21128.0
2024-07-23 11:30:00,36.1,36.18,36.08,36.14,26050.0,35.2229,35.301,35.2034,35.2619,26050.0
2024-07-23 12:00:00,36.15,36.21,36.01,36.04,32951.0,35.2717,35.3302,35.1351,35.1644,32951.0
2024-07-23 12:30:00,36.04,36.04,35.94,36.03,27890.0,35.1644,35.1644,35.0668,35.1546,27890.0
2024-07-23 13:00:00,36.03,36.06,35.91,35.98,25399.0,35.1546,35.1839,35.0375,35.1058,25399.0
2024-07-23 13:30:00,35.96,36.1,35.84,36.03,41563.0,35.0863,35.2229,34.9692,35.1546,41563.0
2024-07-23 14:00:00,36.04,36.1,36.0,36.03,22148.0,35.1644,35.2229,35.1253,35.1546,22148.0
2024-07-23 14:30:00,36.03,36.03,35.92,35.95,28677.0,35.1546,35.1546,35.0473,35.0766,28677.0
2024-07-23 15:00:00,35.97,35.97,35.77,35.88,59398.0,35.0961,35.0961,34.9009,35.0083,59398.0
2024-07-23 15:30:00,35.86,35.94,35.78,35.92,147182.0,34.9887,35.0668,34.9107,35.0473,147182.0
2024-07-24 09:30:00,35.99,36.3,35.67,35.71,14499.0,35.1156,35.4181,34.8034,34.8424,14499.0
2024-07-24 10:00:00,35.72,35.91,35.62,35.74,19596.0,34.8521,35.0375,34.7546,34.8717,19596.0
2024-07-24 10:30:00,35.74,36.17,35.71,36.05,25335.0,34.8717,35.2912,34.8424,35.1741,25335.0
2024-07-24 11:00:00,36.04,36.22,36.02,36.19,26565.0,35.1644,35.34,35.1449,35.3107,26565.0
2024-07-24 11:30:00,36.21,36.35,36.21,36.33,18933.0,35.3302,35.4668,35.3302,35.4473,18933.0
2024-07-24 12:00:00,36.33,36.39,36.2,36.3,21646.0,35.4473,35.5059,35.3205,35.4181,21646.0
2024-07-24 12:30:00,36.3,36.36,36.22,36.33,28458.0,35.4181,35.4766,35.34,35.4473,28458.0
2024-07-24 13:00:00,36.33,36.41,36.26,36.29,22889.0,35.4473,35.5254,35.379,35.4083,22889.0
2024-07-24 13:30:00,36.29,36.36,36.27,36.29,33307.0,35.4083,35.4766,35.3888,35.4083,33307.0
2024-07-24 14:00:00,36.29,36.33,36.15,36.19,36572.0,35.4083,35.4473,35.2717,35.3107,36572.0
2024-07-24 14:30:00,36.19,36.23,36.09,36.16,35027.0,35.3107,35.3498,35.2132,35.2815,35027.0
2024-07-24 15:00:00,36.15,36.16,36.0,36.03,41482.0,35.2717,35.2815,35.1253,35.1546,41482.0
2024-07-24 15:30:00,36.01,36.07,35.83,35.83,126096.0,35.1351,35.1936,34.9595,34.9595,126096.0
2024-07-25 09:30:00,35.77,36.4,35.66,36.34,19021.0,34.9009,35.5156,34.7936,35.4571,19021.0
2024-07-25 10:00:00,36.29,36.42,36.19,36.38,18972.0,35.4083,35.5351,35.3107,35.4961,18972.0
2024-07-25 10:30:00,36.35,36.5,36.27,36.49,23502.0,35.4668,35.6132,35.3888,35.6034,23502.0
2024-07-25 11:00:00,36.51,36.65,36.51,36.63,22307.0,35.623,35.7596,35.623,35.74,22307.0
2024-07-25 11:30:00,36.62,36.8,36.6,36.79,21104.0,35.7303,35.9059,35.7108,35.8961,21104.0
2024-07-25 12:00:00,36.79,37.0,36.73,36.98,31768.0,35.8961,36.101,35.8376,36.0815,31768.0
2024-07-25 12:30:00,36.99,37.17,36.96,37.06,38661.0,36.0913,36.2669,36.062,36.1596,38661.0
2024-07-25 13:00:00,37.05,37.1,36.88,36.89,27849.0,36.1498,36.1986,35.984,35.9937,27849.0
2024-07-25 13:30:00,36.89,36.92,36.82,36.89,57785.0,35.9937,36.023,35.9254,35.9937,57785.0
2024-07-25 14:00:00,36.88,36.9,36.81,36.86,33224.0,35.984,36.0035,35.9157,35.9644,33224.0
2024-07-25 14:30:00,36.86,36.86,36.67,36.68,48798.0,35.9644,35.9644,35.7791,35.7888,48798.0
2024-07-25 15:00:00,36.69,36.78,36.61,36.77,40359.0,35.7986,35.8864,35.7205,35.8766,40359.0
2024-07-25 15:30:00,36.77,36.77,36.44,36.44,231644.0,35.8766,35.8766,35.5547,35.5547,231644.0
2024-07-26 09:30:00,36.92,37.3,36.5,37.23,28630.0,36.023,36.3938,35.6132,36.3255,28630.0
2024-07-26 10:00:00,37.19,37.76,37.17,37.26,107304.0,36.2864,36.8426,36.2669,36.3547,107304.0
2024-07-26 10:30:00,37.21,37.26,37.07,37.16,36056.0,36.3059,36.3547,36.1693,36.2572,36056.0
2024-07-26 11:00:00,37.18,37.23,37.07,37.21,24897.0,36.2767,36.3255,36.1693,36.3059,24897.0
2024-07-26 11:30:00,37.2,37.39,37.12,37.39,22590.0,36.2962,36.4816,36.2181,36.4816,22590.0
2024-07-26 12:00:00,37.37,37.51,37.37,37.49,23913.0,36.4621,36.5987,36.4621,36.5791,23913.0
2024-07-26 12:30:00,37.49,37.64,37.4,37.59,58176.0,36.5791,36.7255,36.4913,36.6767,58176.0
2024-07-26 13:00:00,37.59,37.66,37.55,37.66,26174.0,36.6767,36.745,36.6377,36.745,26174.0
2024-07-26 13:30:00,37.65,37.74,37.63,37.68,72187.0,36.7353,36.8231,36.7157,36.7645,72187.0
2024-07-26 14:00:00,37.69,37.7,37.63,37.69,31325.0,36.7743,36.784,36.7157,36.7743,31325.0
2024-07-26 14:30:00,37.69,37.71,37.64,37.66,39944.0,36.7743,36.7938,36.7255,36.745,39944.0
2024-07-26 15:00:00,37.65,37.78,37.61,37.76,81525.0,36.7353,36.8621,36.6962,36.8426,81525.0
2024-07-26 15:30:00,37.76,37.85,37.64,37.68,197421.0,36.8426,36.9304,36.7255,36.7645,197421.0
2024-07-29 09:30:00,37.72,37.78,37.24,37.52,16084.0,36.8036,36.8621,36.3352,36.6084,16084.0
2024-07-29 10:00:00,37.5,37.73,37.38,37.46,20683.0,36.5889,36.8133,36.4718,36.5499,20683.0
2024-07-29 10:30:00,37.41,37.56,37.34,37.51,9005.0,36.5011,36.6474,36.4328,36.5987,9005.0
2024-07-29 11:00:00,37.5,37.65,37.48,37.57,14350.0,36.5889,36.7353,36.5694,36.6572,14350.0
2024-07-29 11:30:00,37.6,37.74,37.53,37.65,21096.0,36.6865,36.8231,36.6182,36.7353,21096.0
2024-07-29 12:00:00,37.64,37.69,37.6,37.62,39081.0,36.7255,36.7743,36.6865,36.706,39081.0
2024-07-29 12:30:00,37.62,37.65,37.58,37.6,30144.0,36.706,36.7353,36.667,36.6865,30144.0
2024-07-29 13:00:00,37.6,37.66,37.58,37.6,23840.0,36.6865,36.745,36.667,36.6865,23840.0
2024-07-29 13:30:00,37.6,37.69,37.58,37.69,24226.0,36.6865,36.7743,36.667,36.7743,24226.0
2024-07-29 14:00:00,37.68,37.74,37.66,37.69,17865.0,36.7645,36.8231,36.745,36.7743,17865.0
2024-07-29 14:30:00,37.69,37.76,37.67,37.7,19980.0,36.7743,36.8426,36.7548,36.784,19980.0
2024-07-29 15:00:00,37.7,37.75,37.65,37.7,36294.0,36.784,36.8328,36.7353,36.784,36294.0
2024-07-29 15:30:00,37.7,37.83,37.64,37.81,143741.0,36.784,36.9109,36.7255,36.8914,143741.0
2024-07-30 09:30:00,37.8,37.96,37.28,37.56,27401.0,36.8816,37.0377,36.3742,36.6474,27401.0
2024-07-30 10:00:00,37.57,37.57,37.25,37.48,59317.0,36.6572,36.6572,36.345,36.5694,59317.0
2024-07-30 10:30:00,37.48,37.58,37.41,37.51,51276.0,36.5694,36.667,36.5011,36.5987,51276.0
2024-07-30 11:00:00,37.5,37.76,37.46,37.54,47961.0,36.5889,36.8426,36.5499,36.6279,47961.0
2024-07-30 11:30:00,37.54,37.57,37.44,37.5,62175.0,36.6279,36.6572,36.5304,36.5889,62175.0
2024-07-30 12:00:00,37.51,37.61,37.36,37.43,126122.0,36.5987,36.6962,36.4523,36.5206,126122.0
2024-07-30 12:30:00,37.44,37.6,37.41,37.5,32537.0,36.5304,36.6865,36.5011,36.5889,32537.0
2024-07-30 13:00:00,37.48,37.52,37.43,37.47,67374.0,36.5694,36.6084,36.5206,36.5596,67374.0
2024-07-30 13:30:00,37.46,37.73,37.4,37.73,57022.0,36.5499,36.8133,36.4913,36.8133,57022.0
2024-07-30 14:00:00,37.74,37.93,37.58,37.68,101399.0,36.8231,37.0085,36.667,36.7645,101399.0
2024-07-30 14:30:00,37.7,37.88,37.67,37.81,134826.0,36.784,36.9597,36.7548,36.8914,134826.0
2024-07-30 15:00:00,37.8,38.03,37.68,37.95,226920.0,36.8816,37.106,36.7645,37.028,226920.0
2024-07-30 15:30:00,37.95,38.01,37.71,37.78,274211.0,37.028,37.0865,36.7938,36.8621,274211.0
2024-07-31 09:30:00,37.86,37.86,37.48,37.55,15996.0,36.9402,36.9402,36.5694,36.6377,15996.0
2024-07-31 10:00:00,37.63,38.15,37.63,38.15,15121.0,36.7157,37.2231,36.7157,37.2231,15121.0
2024-07-31 10:30:00,38.11,38.19,38.02,38.05,34245.0,37.1841,37.2621,37.0963,37.1255,34245.0
2024-07-31 11:00:00,38.06,38.09,37.96,37.96,24735.0,37.1353,37.1646,37.0377,37.0377,24735.0
2024-07-31 11:30:00,37.96,38.26,37.96,38.25,39494.0,37.0377,37.3304,37.0377,37.3207,39494.0
2024-07-31 12:00:00,38.24,38.27,38.17,38.22,16531.0,37.3109,37.3402,37.2426,37.2914,16531.0
2024-07-31 12:30:00,38.23,38.27,38.14,38.15,18124.0,37.3012,37.3402,37.2133,37.2231,18124.0
2024-07-31 13:00:00,38.14,38.16,38.06,38.09,17464.0,37.2133,37.2329,37.1353,37.1646,17464.0
2024-07-31 13:30:00,38.08,38.25,38.0,38.23,21973.0,37.1548,37.3207,37.0768,37.3012,21973.0
2024-07-31 14:00:00,38.21,38.3,38.02,38.3,40591.0,37.2816,37.3695,37.0963,37.3695,40591.0
2024-07-31 14:30:00,38.29,38.72,38.22,38.67,48083.0,37.3597,37.7793,37.2914,37.7305,48083.0
2024-07-31 15:00:00,38.67,38.71,38.18,38.18,50118.0,37.7305,37.7695,37.2524,37.2524,50118.0
2024-07-31 15:30:00,38.18,38.2,38.01,38.06,206222.0,37.2524,37.2719,37.0865,37.1353,206222.0
2024-08-01 09:30:00,37.94,38.11,37.67,37.7,38356.0,37.0182,37.1841,36.7548,36.784,38356.0
2024-08-01 10:00:00,37.67,37.93,37.61,37.7,22226.0,36.7548,37.0085,36.6962,36.784,22226.0
2024-08-01 10:30:00,37.68,37.77,37.31,37.42,22562.0,36.7645,36.8523,36.4035,36.5108,22562.0
2024-08-01 11:00:00,37.41,37.47,37.29,37.34,32542.0,36.5011,36.5596,36.384,36.4328,32542.0
2024-08-01 11:30:00,37.35,37.48,37.32,37.48,55362.0,36.4425,36.5694,36.4133,36.5694,55362.0
2024-08-01 12:00:00,37.47,37.56,37.35,37.49,44763.0,36.5596,36.6474,36.4425,36.5791,44763.0
2024-08-01 12:30:00,37.48,37.58,37.38,37.52,36180.0,36.5694,36.667,36.4718,36.6084,36180.0
2024-08-01 13:00:00,37.54,37.54,37.36,37.49,43515.0,36.6279,36.6279,36.4523,36.5791,43515.0
2024-08-01 13:30:00,37.48,37.56,37.43,37.48,25548.0,36.5694,36.6474,36.5206,36.5694,25548.0
2024-08-01 14:00:00,37.51,37.51,37.41,37.47,42018.0,36.5987,36.5987,36.5011,36.5596,42018.0
2024-08-01 14:30:00,37.46,37.46,37.36,37.37,31296.0,36.5499,36.5499,36.4523,36.4621,31296.0
2024-08-01 15:00:00,37.36,37.42,37.32,37.41,38788.0,36.4523,36.5108,36.4133,36.5011,38788.0
2024-08-01 15:30:00,37.41,37.5,37.37,37.4,244914.0,36.5011,36.5889,36.4621,36.4913,244914.0
2024-08-02 09:30:00,36.77,36.84,36.18,36.31,74980.0,35.8766,35.9449,35.301,35.4278,74980.0
2024-08-02 10:00:00,36.23,36.42,35.51,35.71,97336.0,35.3498,35.5351,34.6472,34.8424,97336.0
2024-08-02 10:30:00,35.71,35.96,35.68,35.85,31779.0,34.8424,35.0863,34.8131,34.979,31779.0
2024-08-02 11:00:00,35.89,35.93,35.67,35.8,18792.0,35.018,35.057,34.8034,34.9302,18792.0
2024-08-02 11:30:00,35.82,36.02,35.79,35.93,25988.0,34.9497,35.1449,34.9204,35.057,25988.0
2024-08-02 12:00:00,35.93,36.18,35.91,36.15,31607.0,35.057,35.301,35.0375,35.2717,31607.0
2024-08-02 12:30:00,36.15,36.34,36.14,36.21,27771.0,35.2717,35.4571,35.2619,35.3302,27771.0
2024-08-02 13:00:00,36.22,36.33,36.12,36.2,37352.0,35.34,35.4473,35.2424,35.3205,37352.0
2024-08-02 13:30:00,36.22,36.31,36.21,36.22,20014.0,35.34,35.4278,35.3302,35.34,20014.0
2024-08-02 14:00:00,36.22,36.41,36.17,36.41,19132.0,35.34,35.5254,35.2912,35.5254,19132.0
2024-08-02 14:30:00,36.4,36.48,36.35,36.42,20752.0,35.5156,35.5937,35.4668,35.5351,20752.0
2024-08-02 15:00:00,36.44,36.61,36.44,36.59,35481.0,35.5547,35.7205,35.5547,35.701,35481.0
2024-08-02 15:30:00,36.58,36.62,36.34,36.35,191163.0,35.6913,35.7303,35.4571,35.4668,191163.0
2024-08-05 09:30:00,35.05,35.1,34.37,34.39,37645.0,34.1984,34.2472,33.5349,33.5545,37645.0
2024-08-05 10:00:00,34.43,34.83,34.43,34.58,54739.0,33.5935,33.9838,33.5935,33.7398,54739.0
2024-08-05 10:30:00,34.63,34.79,34.53,34.65,36195.0,33.7886,33.9447,33.6911,33.8081,36195.0
2024-08-05 11:00:00,34.65,34.84,34.64,34.84,31478.0,33.8081,33.9935,33.7984,33.9935,31478.0
2024-08-05 11:30:00,34.81,35.1,34.81,35.1,26628.0,33.9643,34.2472,33.9643,34.2472,26628.0
2024-08-05 12:00:00,35.08,35.11,34.91,34.99,29529.0,34.2277,34.257,34.0618,34.1399,29529.0
2024-08-05 12:30:00,34.98,35.11,34.89,34.93,26349.0,34.1301,34.257,34.0423,34.0813,26349.0
2024-08-05 13:00:00,34.93,34.93,34.79,34.9,38167.0,34.0813,34.0813,33.9447,34.0521,38167.0
2024-08-05 13:30:00,34.9,35.02,34.87,34.94,49200.0,34.0521,34.1692,34.0228,34.0911,49200.0
2024-08-05 14:00:00,34.93,34.97,34.87,34.94,33084.0,34.0813,34.1204,34.0228,34.0911,33084.0
2024-08-05 14:30:00,34.92,34.95,34.75,34.75,39591.0,34.0716,34.1009,33.9057,33.9057,39591.0
2024-08-05 15:00:00,34.76,34.8,34.66,34.78,33485.0,33.9155,33.9545,33.8179,33.935,33485.0
2024-08-05 15:30:00,34.78,34.93,34.71,34.83,157159.0,33.935,34.0813,33.8667,33.9838,157159.0
2024-08-06 09:30:00,34.83,35.4,34.65,35.37,23013.0,33.9838,34.5399,33.8081,34.5106,23013.0
2024-08-06 10:00:00,35.36,35.47,35.21,35.21,19880.0,34.5009,34.6082,34.3545,34.3545,19880.0
2024-08-06 10:30:00,35.22,35.52,35.17,35.45,18422.0,34.3643,34.657,34.3155,34.5887,18422.0
2024-08-06 11:00:00,35.41,35.47,35.13,35.14,15799.0,34.5497,34.6082,34.2765,34.2862,15799.0
2024-08-06 11:30:00,35.15,35.27,35.12,35.26,18880.0,34.296,34.4131,34.2667,34.4033,18880.0
2024-08-06 12:00:00,35.26,35.39,35.25,35.33,14646.0,34.4033,34.5302,34.3936,34.4716,14646.0
2024-08-06 12:30:00,35.32,35.35,35.25,35.34,14672.0,34.4619,34.4911,34.3936,34.4814,14672.0
2024-08-06 13:00:00,35.34,35.48,35.27,35.29,44864.0,34.4814,34.618,34.4131,34.4326,44864.0
2024-08-06 13:30:00,35.3,35.37,35.27,35.3,28378.0,34.4424,34.5106,34.4131,34.4424,28378.0
2024-08-06 14:00:00,35.3,35.38,35.25,35.34,56884.0,34.4424,34.5204,34.3936,34.4814,56884.0
2024-08-06 14:30:00,35.34,35.34,35.19,35.21,103535.0,34.4814,34.4814,34.335,34.3545,103535.0
2024-08-06 15:00:00,35.21,35.22,35.05,35.16,93027.0,34.3545,34.3643,34.1984,34.3058,93027.0
2024-08-06 15:30:00,35.16,35.18,34.82,34.83,362289.0,34.3058,34.3253,33.974,33.9838,362289.0
2024-08-07 09:30:00,35.14,35.42,34.95,35.29,35769.0,34.2862,34.5594,34.1009,34.4326,35769.0
2024-08-07 10:00:00,35.29,35.29,34.89,34.9,47651.0,34.4326,34.4326,34.0423,34.0521,47651.0
2024-08-07 10:30:00,34.9,34.95,34.72,34.79,49202.0,34.0521,34.1009,33.8764,33.9447,49202.0
2024-08-07 11:00:00,34.79,34.81,34.58,34.61,46607.0,33.9447,33.9643,33.7398,33.7691,46607.0
2024-08-07 11:30:00,34.62,34.79,34.55,34.58,136085.0,33.7789,33.9447,33.7106,33.7398,136085.0
2024-08-07 12:00:00,34.56,34.71,34.45,34.71,47044.0,33.7203,33.8667,33.613,33.8667,47044.0
2024-08-07 12:30:00,34.71,34.8,34.68,34.72,33823.0,33.8667,33.9545,33.8374,33.8764,33823.0
2024-08-07 13:00:00,34.72,34.72,34.31,34.5,33952.0,33.8764,33.8764,33.4764,33.6618,33952.0
2024-08-07 13:30:00,34.48,34.55,34.27,34.29,24334.0,33.6423,33.7106,33.4374,33.4569,24334.0
2024-08-07 14:00:00,34.3,34.31,34.09,34.19,36855.0,33.4666,33.4764,33.2617,33.3593,36855.0
2024-08-07 14:30:00,34.17,34.21,34.1,34.16,44925.0,33.3398,33.3788,33.2715,33.33,44925.0
2024-08-07 15:00:00,34.17,34.27,34.11,34.15,95137.0,33.3398,33.4374,33.2813,33.3203,95137.0
2024-08-07 15:30:00,34.15,34.5,34.07,34.41,591197.0,33.3203,33.6618,33.2422,33.574,591197.0
2024-08-08 09:30:00,37.09,38.68,37.09,37.87,380980.0,36.1889,37.7402,36.1889,36.9499,380980.0
2024-08-08 10:00:00,37.89,38.11,37.29,37.67,228863.0,36.9694,37.1841,36.384,36.7548,228863.0
2024-08-08 10:30:00,37.67,37.68,36.84,36.9,174505.0,36.7548,36.7645,35.9449,36.0035,174505.0
2024-08-08 11:00:00,36.9,37.08,36.42,36.46,135882.0,36.0035,36.1791,35.5351,35.5742,135882.0
2024-08-08 11:30:00,36.46,36.83,36.3,36.75,118805.0,35.5742,35.9352,35.4181,35.8571,118805.0
2024-08-08 12:00:00,36.73,36.8,36.48,36.68,53459.0,35.8376,35.9059,35.5937,35.7888,53459.0
2024-08-08 12:30:00,36.69,36.69,36.31,36.53,49647.0,35.7986,35.7986,35.4278,35.6425,49647.0
2024-08-08 13:00:00,36.55,36.55,36.35,36.52,44971.0,35.662,35.662,35.4668,35.6327,44971.0
2024-08-08 13:30:00,36.52,36.55,36.14,36.17,67830.0,35.6327,35.662,35.2619,35.2912,67830.0
2024-08-08 14:00:00,36.18,36.19,35.76,35.78,119610.0,35.301,35.3107,34.8912,34.9107,119610.0
2024-08-08 14:30:00,35.77,36.07,35.75,35.8,71421.0,34.9009,35.1936,34.8814,34.9302,71421.0
2024-08-08 15:00:00,35.8,35.97,35.62,35.68,144123.0,34.9302,35.0961,34.7546,34.8131,144123.0
2024-08-08 15:30:00,35.68,35.91,35.4,35.55,775588.0,34.8131,35.0375,34.5399,34.6863,775588.0
2024-08-09 09:30:00,34.09,34.63,32.33,32.87,634938.0,33.2617,33.7886,31.5445,32.0714,634938.0
2024-08-09 10:00:00,32.88,32.93,32.09,32.3,475787.0,32.0811,32.1299,31.3103,31.5152,475787.0
2024-08-09 10:30:00,32.28,32.96,32.2,32.48,685893.0,31.4957,32.1592,31.4177,31.6909,685893.0
2024-08-09 11:00:00,32.48,32.86,32.43,32.59,171760.0,31.6909,32.0616,31.6421,31.7982,171760.0
2024-08-09 11:30:00,32.61,32.68,32.33,32.44,103449.0,31.8177,31.886,31.5445,31.6518,103449.0
2024-08-09 12:00:00,32.44,32.77,32.4,32.54,82202.0,31.6518,31.9738,31.6128,31.7494,82202.0
2024-08-09 12:30:00,32.55,32.65,32.41,32.47,82039.0,31.7592,31.8567,31.6226,31.6811,82039.0
2024-08-09 13:00:00,32.48,32.64,32.46,32.64,97632.0,31.6909,31.847,31.6714,31.847,97632.0
2024-08-09 13:30:00,32.62,32.68,32.38,32.52,154693.0,31.8275,31.886,31.5933,31.7299,154693.0
2024-08-09 14:00:00,32.53,32.53,32.35,32.36,171841.0,31.7397,31.7397,31.564,31.5738,171841.0
2024-08-09 14:30:00,32.36,32.48,32.34,32.42,183058.0,31.5738,31.6909,31.5543,31.6323,183058.0
2024-08-09 15:00:00,32.43,32.72,32.39,32.7,204289.0,31.6421,31.925,31.6031,31.9055,204289.0
2024-08-09 15:30:00,32.69,33.17,32.66,33.11,893293.0,31.8958,32.3641,31.8665,32.3056,893293.0
2024-08-12 09:30:00,33.26,33.78,33.12,33.74,115790.0,32.4519,32.9593,32.3153,32.9203,115790.0
2024-08-12 10:00:00,33.69,33.81,33.4,33.4,76684.0,32.8715,32.9886,32.5885,32.5885,76684.0
2024-08-12 10:30:00,33.43,33.49,33.13,33.25,59156.0,32.6178,32.6763,32.3251,32.4422,59156.0
2024-08-12 11:00:00,33.27,33.37,33.24,33.32,36939.0,32.4617,32.5592,32.4324,32.5105,36939.0
2024-08-12 11:30:00,33.32,33.32,33.1,33.29,39010.0,32.5105,32.5105,32.2958,32.4812,39010.0
2024-08-12 12:00:00,33.27,33.29,32.76,32.8,143355.0,32.4617,32.4812,31.9641,32.0031,143355.0
2024-08-12 12:30:00,32.82,32.89,32.23,32.27,292034.0,32.0226,32.0909,31.4469,31.486,292034.0
2024-08-12 13:00:00,32.26,32.64,32.23,32.43,102549.0,31.4762,31.847,31.4469,31.6421,102549.0
2024-08-12 13:30:00,32.42,32.55,32.29,32.31,146964.0,31.6323,31.7592,31.5055,31.525,146964.0
2024-08-12 14:00:00,32.31,32.37,32.16,32.19,171763.0,31.525,31.5835,31.3786,31.4079,171763.0
2024-08-12 14:30:00,32.2,32.29,32.06,32.25,165468.0,31.4177,31.5055,31.2811,31.4665,165468.0
2024-08-12 15:00:00,32.24,32.3,32.12,32.22,203793.0,31.4567,31.5152,31.3396,31.4372,203793.0
2024-08-12 15:30:00,32.22,32.37,32.11,32.28,662129.0,31.4372,31.5835,31.3299,31.4957,662129.0
2024-08-13 09:30:00,32.5,32.85,32.27,32.59,91185.0,31.7104,32.0519,31.486,31.7982,91185.0
2024-08-13 10:00:00,32.54,32.72,32.25,32.37,101700.0,31.7494,31.925,31.4665,31.5835,101700.0
2024-08-13 10:30:00,32.36,32.78,32.31,32.76,109523.0,31.5738,31.9836,31.525,31.9641,109523.0
2024-08-13 11:00:00,32.79,32.85,32.7,32.84,74669.0,31.9933,32.0519,31.9055,32.0421,74669.0
2024-08-13 11:30:00,32.84,32.97,32.78,32.95,56153.0,32.0421,32.169,31.9836,32.1494,56153.0
2024-08-13 12:00:00,32.95,32.96,32.74,32.76,86730.0,32.1494,32.1592,31.9445,31.9641,86730.0
2024-08-13 12:30:00,32.76,32.89,32.73,32.89,62479.0,31.9641,32.0909,31.9348,32.0909,62479.0
2024-08-13 13:00:00,32.89,32.91,32.71,32.73,52921.0,32.0909,32.1104,31.9153,31.9348,52921.0
2024-08-13 13:30:00,32.74,32.76,32.57,32.66,155997.0,31.9445,31.9641,31.7787,31.8665,155997.0
2024-08-13 14:00:00,32.64,32.79,32.57,32.68,94619.0,31.847,31.9933,31.7787,31.886,94619.0
2024-08-13 14:30:00,32.66,32.76,32.64,32.73,66868.0,31.8665,31.9641,31.847,31.9348,66868.0
2024-08-13 15:00:00,32.74,32.91,32.69,32.87,100070.0,31.9445,32.1104,31.8958,32.0714,100070.0
2024-08-13 15:30:00,32.88,32.93,32.57,32.66,766919.0,32.0811,32.1299,31.7787,31.8665,766919.0
2024-08-14 09:30:00,32.28,32.83,32.25,32.59,64838.0,31.4957,32.0324,31.4665,31.7982,64838.0
2024-08-14 10:00:00,32.58,32.66,32.45,32.54,34354.0,31.7884,31.8665,31.6616,31.7494,34354.0
2024-08-14 10:30:00,32.55,32.56,32.4,32.42,18504.0,31.7592,31.7689,31.6128,31.6323,18504.0
2024-08-14 11:00:00,32.43,32.49,32.38,32.4,15683.0,31.6421,31.7006,31.5933,31.6128,15683.0
2024-08-14 11:30:00,32.42,32.59,32.41,32.46,48328.0,31.6323,31.7982,31.6226,31.6714,48328.0
2024-08-14 12:00:00,32.45,32.48,32.34,32.37,45616.0,31.6616,31.6909,31.5543,31.5835,45616.0
2024-08-14 12:30:00,32.37,32.43,32.22,32.36,46536.0,31.5835,31.6421,31.4372,31.5738,46536.0
2024-08-14 13:00:00,32.35,32.55,32.33,32.5,50619.0,31.564,31.7592,31.5445,31.7104,50619.0
2024-08-14 13:30:00,32.49,32.52,32.46,32.5,36792.0,31.7006,31.7299,31.6714,31.7104,36792.0
2024-08-14 14:00:00,32.49,32.57,32.45,32.52,56609.0,31.7006,31.7787,31.6616,31.7299,56609.0
2024-08-14 14:30:00,32.5,32.61,32.46,32.58,45315.0,31.7104,31.8177,31.6714,31.7884,45315.0
2024-08-14 15:00:00,32.59,32.6,32.4,32.45,70714.0,31.7982,31.8079,31.6128,31.6616,70714.0
2024-08-14 15:30:00,32.44,32.5,32.31,32.45,478308.0,31.6518,31.7104,31.525,31.6616,478308.0
2024-08-15 09:30:00,32.7,33.07,32.65,32.81,42025.0,31.9055,32.2665,31.8567,32.0128,42025.0
2024-08-15 10:00:00,32.77,32.81,32.45,32.45,72838.0,31.9738,32.0128,31.6616,31.6616,72838.0
2024-08-15 10:30:00,32.45,32.57,32.31,32.56,39416.0,31.6616,31.7787,31.525,31.7689,39416.0
2024-08-15 11:00:00,32.54,32.55,32.42,32.42,135804.0,31.7494,31.7592,31.6323,31.6323,135804.0
2024-08-15 11:30:00,32.44,32.47,32.34,32.38,108578.0,31.6518,31.6811,31.5543,31.5933,108578.0
2024-08-15 12:00:00,32.38,32.55,32.36,32.53,164336.0,31.5933,31.7592,31.5738,31.7397,164336.0
2024-08-15 12:30:00,32.54,32.63,32.46,32.54,50829.0,31.7494,31.8372,31.6714,31.7494,50829.0
2024-08-15 13:00:00,32.54,32.57,32.46,32.47,104376.0,31.7494,31.7787,31.6714,31.6811,104376.0
2024-08-15 13:30:00,32.46,32.48,32.32,32.36,117785.0,31.6714,31.6909,31.5348,31.5738,117785.0
2024-08-15 14:00:00,32.36,32.43,32.32,32.38,117737.0,31.5738,31.6421,31.5348,31.5933,117737.0
2024-08-15 14:30:00,32.38,32.39,32.3,32.36,97825.0,31.5933,31.6031,31.5152,31.5738,97825.0
2024-08-15 15:00:00,32.36,32.44,32.33,32.43,91691.0,31.5738,31.6518,31.5445,31.6421,91691.0
2024-08-15 15:30:00,32.44,32.66,32.37,32.63,393675.0,31.6518,31.8665,31.5835,31.8372,393675.0
2024-08-16 09:30:00,32.44,32.65,32.44,32.54,52468.0,31.6518,31.8567,31.6518,31.7494,52468.0
2024-08-16 10:00:00,32.59,32.6,32.33,32.38,53082.0,31.7982,31.8079,31.5445,31.5933,53082.0
2024-08-16 10:30:00,32.38,32.45,32.32,32.35,51745.0,31.5933,31.6616,31.5348,31.564,51745.0
2024-08-16 11:00:00,32.37,32.63,32.35,32.56,62629.0,31.5835,31.8372,31.564,31.7689,62629.0
2024-08-16 11:30:00,32.56,32.61,32.53,32.59,82317.0,31.7689,31.8177,31.7397,31.7982,82317.0
2024-08-16 12:00:00,32.59,32.8,32.57,32.77,95845.0,31.7982,32.0031,31.7787,31.9738,95845.0
2024-08-16 12:30:00,32.76,32.89,32.75,32.89,97276.0,31.9641,32.0909,31.9543,32.0909,97276.0
2024-08-16 13:00:00,32.88,32.95,32.81,32.86,77083.0,32.0811,32.1494,32.0128,32.0616,77083.0
2024-08-16 13:30:00,32.86,33.01,32.86,32.97,42287.0,32.0616,32.208,32.0616,32.169,42287.0
2024-08-16 14:00:00,32.97,32.99,32.79,32.86,52151.0,32.169,32.1885,31.9933,32.0616,52151.0
2024-08-16 14:30:00,32.86,32.9,32.8,32.89,48139.0,32.0616,32.1007,32.0031,32.0909,48139.0
2024-08-16 15:00:00,32.9,33.07,32.88,33.05,94976.0,32.1007,32.2665,32.0811,32.247,94976.0
2024-08-16 15:30:00,33.04,33.17,32.99,33.15,343120.0,32.2373,32.3641,32.1885,32.3446,343120.0
2024-08-19 09:30:00,33.28,33.48,33.21,33.23,43841.0,32.4714,32.6666,32.4031,32.4226,43841.0
2024-08-19 10:00:00,33.23,33.37,33.16,33.36,39575.0,32.4226,32.5592,32.3543,32.5495,39575.0
2024-08-19 10:30:00,33.36,33.63,33.35,33.63,31578.0,32.5495,32.8129,32.5397,32.8129,31578.0
2024-08-19 11:00:00,33.63,33.66,33.51,33.52,29549.0,32.8129,32.8422,32.6958,32.7056,29549.0
2024-08-19 11:30:00,33.52,33.58,33.51,33.51,16313.0,32.7056,32.7641,32.6958,32.6958,16313.0
2024-08-19 12:00:00,33.51,33.54,33.44,33.53,21719.0,32.6958,32.7251,32.6275,32.7154,21719.0
2024-08-19 12:30:00,33.51,33.56,33.5,33.51,19665.0,32.6958,32.7446,32.6861,32.6958,19665.0
2024-08-19 13:00:00,33.51,33.56,33.45,33.51,30105.0,32.6958,32.7446,32.6373,32.6958,30105.0
2024-08-19 13:30:00,33.51,33.6,33.5,33.59,37670.0,32.6958,32.7837,32.6861,32.7739,37670.0
2024-08-19 14:00:00,33.59,33.61,33.54,33.54,37289.0,32.7739,32.7934,32.7251,32.7251,37289.0
2024-08-19 14:30:00,33.54,33.63,33.54,33.56,46455.0,32.7251,32.8129,32.7251,32.7446,46455.0
2024-08-19 15:00:00,33.56,33.63,33.53,33.61,66082.0,32.7446,32.8129,32.7154,32.7934,66082.0
2024-08-19 15:30:00,33.61,33.76,33.58,33.76,226311.0,32.7934,32.9398,32.7641,32.9398,226311.0
2024-08-20 09:30:00,33.6,33.81,33.4,33.73,147617.0,32.7837,32.9886,32.5885,32.9105,147617.0
2024-08-20 10:00:00,33.71,33.87,33.71,33.87,40888.0,32.891,33.0471,32.891,33.0471,40888.0
2024-08-20 10:30:00,33.83,34.08,33.79,33.9,139517.0,33.0081,33.252,32.969,33.0764,139517.0
2024-08-20 11:00:00,33.88,33.9,33.75,33.77,44079.0,33.0569,33.0764,32.93,32.9495,44079.0
2024-08-20 11:30:00,33.77,33.78,33.68,33.75,57306.0,32.9495,32.9593,32.8617,32.93,57306.0
2024-08-20 12:00:00,33.73,33.75,33.66,33.74,25532.0,32.9105,32.93,32.8422,32.9203,25532.0
2024-08-20 12:30:00,33.72,33.75,33.63,33.63,33029.0,32.9007,32.93,32.8129,32.8129,33029.0
2024-08-20 13:00:00,33.65,33.69,33.54,33.55,33052.0,32.8324,32.8715,32.7251,32.7349,33052.0
2024-08-20 13:30:00,33.54,33.56,33.47,33.51,50133.0,32.7251,32.7446,32.6568,32.6958,50133.0
2024-08-20 14:00:00,33.52,33.59,33.47,33.55,42512.0,32.7056,32.7739,32.6568,32.7349,42512.0
2024-08-20 14:30:00,33.55,33.62,33.51,33.59,40151.0,32.7349,32.8032,32.6958,32.7739,40151.0
2024-08-20 15:00:00,33.59,33.72,33.54,33.7,113712.0,32.7739,32.9007,32.7251,32.8812,113712.0
2024-08-20 15:30:00,33.7,33.71,33.57,33.63,252949.0,32.8812,32.891,32.7544,32.8129,252949.0
2024-08-21 09:30:00,33.8,34.03,33.57,33.78,23164.0,32.9788,33.2032,32.7544,32.9593,23164.0
2024-08-21 10:00:00,33.78,33.83,33.65,33.74,13976.0,32.9593,33.0081,32.8324,32.9203,13976.0
2024-08-21 10:30:00,33.74,33.75,33.63,33.65,16875.0,32.9203,32.93,32.8129,32.8324,16875.0
2024-08-21 11:00:00,33.65,33.75,33.64,33.69,22832.0,32.8324,32.93,32.8227,32.8715,22832.0
2024-08-21 11:30:00,33.71,33.73,33.64,33.65,19377.0,32.891,32.9105,32.8227,32.8324,19377.0
2024-08-21 12:00:00,33.66,33.88,33.65,33.85,45282.0,32.8422,33.0569,32.8324,33.0276,45282.0
2024-08-21 12:30:00,33.85,33.92,33.84,33.91,14869.0,33.0276,33.0959,33.0178,33.0861,14869.0
2024-08-21 13:00:00,33.91,33.99,33.9,33.98,28484.0,33.0861,33.1642,33.0764,33.1544,28484.0
2024-08-21 13:30:00,33.97,34.04,33.97,34.0,64874.0,33.1447,33.213,33.1447,33.1739,64874.0
2024-08-21 14:00:00,34.01,34.08,34.0,34.08,30989.0,33.1837,33.252,33.1739,33.252,30989.0
2024-08-21 14:30:00,34.09,34.12,33.99,34.05,74732.0,33.2617,33.291,33.1642,33.2227,74732.0
2024-08-21 15:00:00,34.06,34.15,34.02,34.13,55796.0,33.2325,33.3203,33.1934,33.3008,55796.0
2024-08-21 15:30:00,34.12,34.23,33.97,34.23,354558.0,33.291,33.3983,33.1447,33.3983,354558.0
2024-08-22 09:30:00,34.16,34.46,34.08,34.27,32038.0,33.33,33.6228,33.252,33.4374,32038.0
2024-08-22 10:00:00,34.25,34.41,34.2,34.41,22004.0,33.4179,33.574,33.3691,33.574,22004.0
2024-08-22 10:30:00,34.41,34.66,34.4,34.63,31432.0,33.574,33.8179,33.5642,33.7886,31432.0
2024-08-22 11:00:00,34.64,34.69,34.47,34.57,25513.0,33.7984,33.8472,33.6325,33.7301,25513.0
2024-08-22 11:30:00,34.56,34.59,34.46,34.46,30150.0,33.7203,33.7496,33.6228,33.6228,30150.0
2024-08-22 12:00:00,34.49,34.62,34.49,34.62,29635.0,33.652,33.7789,33.652,33.7789,29635.0
2024-08-22 12:30:00,34.62,34.65,34.56,34.59,13292.0,33.7789,33.8081,33.7203,33.7496,13292.0
2024-08-22 13:00:00,34.58,34.73,34.49,34.69,47362.0,33.7398,33.8862,33.652,33.8472,47362.0
2024-08-22 13:30:00,34.67,34.7,34.58,34.6,36645.0,33.8277,33.8569,33.7398,33.7594,36645.0
2024-08-22 14:00:00,34.61,34.68,34.6,34.65,40909.0,33.7691,33.8374,33.7594,33.8081,40909.0
2024-08-22 14:30:00,34.64,34.74,34.63,34.67,26246.0,33.7984,33.896,33.7886,33.8277,26246.0
2024-08-22 15:00:00,34.67,34.72,34.65,34.66,51726.0,33.8277,33.8764,33.8081,33.8179,51726.0
2024-08-22 15:30:00,34.67,34.68,34.52,34.58,169197.0,33.8277,33.8374,33.6813,33.7398,169197.0
2024-08-23 09:30:00,34.8,34.95,34.66,34.72,16024.0,33.9545,34.1009,33.8179,33.8764,16024.0
2024-08-23 10:00:00,34.76,35.16,34.76,35.09,55216.0,33.9155,34.3058,33.9155,34.2375,55216.0
2024-08-23 10:30:00,35.12,35.21,35.05,35.09,46053.0,34.2667,34.3545,34.1984,34.2375,46053.0
2024-08-23 11:00:00,35.09,35.26,35.03,35.24,36429.0,34.2375,34.4033,34.1789,34.3838,36429.0
2024-08-23 11:30:00,35.25,35.26,35.09,35.1,27152.0,34.3936,34.4033,34.2375,34.2472,27152.0
2024-08-23 12:00:00,35.09,35.11,34.94,34.96,81292.0,34.2375,34.257,34.0911,34.1106,81292.0
2024-08-23 12:30:00,34.99,35.01,34.88,34.97,15002.0,34.1399,34.1594,34.0326,34.1204,15002.0
2024-08-23 13:00:00,34.98,35.08,34.96,35.05,38992.0,34.1301,34.2277,34.1106,34.1984,38992.0
2024-08-23 13:30:00,35.05,35.06,34.99,35.02,41318.0,34.1984,34.2082,34.1399,34.1692,41318.0
2024-08-23 14:00:00,35.0,35.1,34.97,34.98,18951.0,34.1496,34.2472,34.1204,34.1301,18951.0
2024-08-23 14:30:00,34.98,35.0,34.91,34.94,28290.0,34.1301,34.1496,34.0618,34.0911,28290.0
2024-08-23 15:00:00,34.94,34.99,34.9,34.98,32962.0,34.0911,34.1399,34.0521,34.1301,32962.0
2024-08-23 15:30:00,34.98,35.0,34.85,34.86,153438.0,34.1301,34.1496,34.0033,34.013,153438.0
2024-08-26 09:30:00,35.0,35.08,34.79,34.97,50868.0,34.1496,34.2277,33.9447,34.1204,50868.0
2024-08-26 10:00:00,34.99,35.08,34.94,35.05,82327.0,34.1399,34.2277,34.0911,34.1984,82327.0
2024-08-26 10:30:00,35.06,35.08,34.88,34.93,77053.0,34.2082,34.2277,34.0326,34.0813,77053.0
2024-08-26 11:00:00,34.93,35.0,34.83,34.92,38191.0,34.0813,34.1496,33.9838,34.0716,38191.0
2024-08-26 11:30:00,34.93,34.95,34.87,34.93,16150.0,34.0813,34.1009,34.0228,34.0813,16150.0
2024-08-26 12:00:00,34.93,35.0,34.87,34.88,25779.0,34.0813,34.1496,34.0228,34.0326,25779.0
2024-08-26 12:30:00,34.89,35.0,34.88,34.98,31144.0,34.0423,34.1496,34.0326,34.1301,31144.0
2024-08-26 13:00:00,34.99,35.0,34.92,34.95,18289.0,34.1399,34.1496,34.0716,34.1009,18289.0
2024-08-26 13:30:00,34.95,34.98,34.89,34.93,26784.0,34.1009,34.1301,34.0423,34.0813,26784.0
2024-08-26 14:00:00,34.92,34.93,34.87,34.9,18336.0,34.0716,34.0813,34.0228,34.0521,18336.0
2024-08-26 14:30:00,34.9,34.94,34.86,34.93,24312.0,34.0521,34.0911,34.013,34.0813,24312.0
2024-08-26 15:00:00,34.92,34.97,34.92,34.95,24470.0,34.0716,34.1204,34.0716,34.1009,24470.0
2024-08-26 15:30:00,34.94,34.96,34.85,34.95,146312.0,34.0911,34.1106,34.0033,34.1009,146312.0
2024-08-27 09:30:00,34.86,35.02,34.6,34.95,27641.0,34.013,34.1692,33.7594,34.1009,27641.0
2024-08-27 10:00:00,34.95,35.03,34.92,35.01,37100.0,34.1009,34.1789,34.0716,34.1594,37100.0
2024-08-27 10:30:00,35.01,35.01,34.9,34.93,23905.0,34.1594,34.1594,34.0521,34.0813,23905.0
2024-08-27 11:00:00,34.93,34.93,34.85,34.9,13252.0,34.0813,34.0813,34.0033,34.0521,13252.0
2024-08-27 11:30:00,34.88,34.88,34.72,34.74,11606.0,34.0326,34.0326,33.8764,33.896,11606.0
2024-08-27 12:00:00,34.73,34.76,34.65,34.66,9962.0,33.8862,33.9155,33.8081,33.8179,9962.0
2024-08-27 12:30:00,34.65,34.68,34.6,34.63,11039.0,33.8081,33.8374,33.7594,33.7886,11039.0
2024-08-27 13:00:00,34.64,34.65,34.57,34.63,19043.0,33.7984,33.8081,33.7301,33.7886,19043.0
2024-08-27 13:30:00,34.64,34.73,34.62,34.73,28425.0,33.7984,33.8862,33.7789,33.8862,28425.0
2024-08-27 14:00:00,34.73,34.77,34.68,34.77,18621.0,33.8862,33.9252,33.8374,33.9252,18621.0
2024-08-27 14:30:00,34.76,34.82,34.75,34.78,20659.0,33.9155,33.974,33.9057,33.935,20659.0
2024-08-27 15:00:00,34.77,34.82,34.73,34.77,44099.0,33.9252,33.974,33.8862,33.9252,44099.0
2024-08-27 15:30:00,34.78,34.79,34.51,34.66,291181.0,33.935,33.9447,33.6715,33.8179,291181.0
2024-08-28 09:30:00,34.59,34.84,34.1,34.37,74195.0,33.7496,33.9935,33.2715,33.5349,74195.0
2024-08-28 10:00:00,34.37,34.53,34.3,34.42,69520.0,33.5349,33.6911,33.4666,33.5837,69520.0
2024-08-28 10:30:00,34.41,34.62,34.41,34.52,53446.0,33.574,33.7789,33.574,33.6813,53446.0
2024-08-28 11:00:00,34.52,34.57,34.43,34.45,46682.0,33.6813,33.7301,33.5935,33.613,46682.0
2024-08-28 11:30:00,34.44,34.45,34.37,34.45,22734.0,33.6032,33.613,33.5349,33.613,22734.0
2024-08-28 12:00:00,34.45,34.45,34.22,34.26,28005.0,33.613,33.613,33.3886,33.4276,28005.0
2024-08-28 12:30:00,34.26,34.36,34.26,34.35,20985.0,33.4276,33.5252,33.4276,33.5154,20985.0
2024-08-28 13:00:00,34.35,34.38,34.29,34.33,24016.0,33.5154,33.5447,33.4569,33.4959,24016.0
2024-08-28 13:30:00,34.33,34.42,34.27,34.27,19610.0,33.4959,33.5837,33.4374,33.4374,19610.0
2024-08-28 14:00:00,34.27,34.38,34.27,34.31,21798.0,33.4374,33.5447,33.4374,33.4764,21798.0
2024-08-28 14:30:00,34.3,34.43,34.25,34.39,46476.0,33.4666,33.5935,33.4179,33.5545,46476.0
2024-08-28 15:00:00,34.39,34.52,34.31,34.48,53597.0,33.5545,33.6813,33.4764,33.6423,53597.0
2024-08-28 15:30:00,34.48,34.49,34.34,34.44,193674.0,33.6423,33.652,33.5057,33.6032,193674.0
2024-08-29 09:30:00,34.69,34.69,34.18,34.24,20777.0,33.8472,33.8472,33.3496,33.4081,20777.0
2024-08-29 10:00:00,34.29,34.76,34.28,34.67,11846.0,33.4569,33.9155,33.4471,33.8277,11846.0
2024-08-29 10:30:00,34.68,34.75,34.6,34.6,46721.0,33.8374,33.9057,33.7594,33.7594,46721.0
2024-08-29 11:00:00,34.6,34.67,34.53,34.6,99516.0,33.7594,33.8277,33.6911,33.7594,99516.0
2024-08-29 11:30:00,34.62,34.71,34.51,34.59,26987.0,33.7789,33.8667,33.6715,33.7496,26987.0
2024-08-29 12:00:00,34.6,34.68,34.5,34.56,26800.0,33.7594,33.8374,33.6618,33.7203,26800.0
2024-08-29 12:30:00,34.55,34.55,34.48,34.5,18239.0,33.7106,33.7106,33.6423,33.6618,18239.0
2024-08-29 13:00:00,34.5,34.5,34.43,34.47,28253.0,33.6618,33.6618,33.5935,33.6325,28253.0
2024-08-29 13:30:00,34.48,34.61,34.47,34.57,23130.0,33.6423,33.7691,33.6325,33.7301,23130.0
2024-08-29 14:00:00,34.58,34.62,34.48,34.49,41213.0,33.7398,33.7789,33.6423,33.652,41213.0
2024-08-29 14:30:00,34.49,34.52,34.4,34.48,32737.0,33.652,33.6813,33.5642,33.6423,32737.0
2024-08-29 15:00:00,34.47,34.56,34.43,34.56,58741.0,33.6325,33.7203,33.5935,33.7203,58741.0
2024-08-29 15:30:00,34.56,34.61,34.48,34.58,187297.0,33.7203,33.7691,33.6423,33.7398,187297.0
2024-08-30 09:30:00,34.59,35.13,34.52,34.98,102646.0,33.7496,34.2765,33.6813,34.1301,102646.0
2024-08-30 10:00:00,35.0,35.08,34.8,35.01,59822.0,34.1496,34.2277,33.9545,34.1594,59822.0
2024-08-30 10:30:00,35.0,35.0,34.81,34.91,18186.0,34.1496,34.1496,33.9643,34.0618,18186.0
2024-08-30 11:00:00,34.9,35.06,34.78,34.81,59600.0,34.0521,34.2082,33.935,33.9643,59600.0
2024-08-30 11:30:00,34.82,34.83,34.73,34.76,20151.0,33.974,33.9838,33.8862,33.9155,20151.0
2024-08-30 12:00:00,34.77,34.82,34.68,34.68,26480.0,33.9252,33.974,33.8374,33.8374,26480.0
2024-08-30 12:30:00,34.65,34.74,34.6,34.67,20383.0,33.8081,33.896,33.7594,33.8277,20383.0
2024-08-30 13:00:00,34.64,34.67,34.58,34.65,14208.0,33.7984,33.8277,33.7398,33.8081,14208.0
2024-08-30 13:30:00,34.66,34.66,34.59,34.62,13878.0,33.8179,33.8179,33.7496,33.7789,13878.0
2024-08-30 14:00:00,34.62,34.72,34.6,34.63,34349.0,33.7789,33.8764,33.7594,33.7886,34349.0
2024-08-30 14:30:00,34.64,34.75,34.64,34.75,22198.0,33.7984,33.9057,33.7984,33.9057,22198.0
2024-08-30 15:00:00,34.75,34.81,34.73,34.77,37229.0,33.9057,33.9643,33.8862,33.9252,37229.0
2024-08-30 15:30:00,34.79,35.01,34.78,34.94,140772.0,33.9447,34.1594,33.935,34.0911,140772.0
2024-09-03 09:30:00,34.61,34.84,34.24,34.57,130336.0,33.7691,33.9935,33.4081,33.7301,130336.0
2024-09-03 10:00:00,34.55,34.84,34.43,34.84,52030.0,33.7106,33.9935,33.5935,33.9935,52030.0
2024-09-03 10:30:00,34.82,34.94,34.73,34.94,109140.0,33.974,34.0911,33.8862,34.0911,109140.0
2024-09-03 11:00:00,34.95,35.08,34.95,34.97,60488.0,34.1009,34.2277,34.1009,34.1204,60488.0
2024-09-03 11:30:00,34.98,35.03,34.9,34.97,49017.0,34.1301,34.1789,34.0521,34.1204,49017.0
2024-09-03 12:00:00,34.97,35.01,34.89,34.99,54224.0,34.1204,34.1594,34.0423,34.1399,54224.0
2024-09-03 12:30:00,34.99,34.99,34.89,34.9,37978.0,34.1399,34.1399,34.0423,34.0521,37978.0
2024-09-03 13:00:00,34.9,34.96,34.87,34.88,27212.0,34.0521,34.1106,34.0228,34.0326,27212.0
2024-09-03 13:30:00,34.87,34.88,34.8,34.8,40482.0,34.0228,34.0326,33.9545,33.9545,40482.0
2024-09-03 14:00:00,34.79,34.91,34.73,34.85,61027.0,33.9447,34.0618,33.8862,34.0033,61027.0
2024-09-03 14:30:00,34.85,34.85,34.75,34.77,53328.0,34.0033,34.0033,33.9057,33.9252,53328.0
2024-09-03 15:00:00,34.77,35.07,34.76,35.01,246322.0,33.9252,34.2179,33.9155,34.1594,246322.0
2024-09-03 15:30:00,35.01,35.14,34.93,35.13,409791.0,34.1594,34.2862,34.0813,34.2765,409791.0
2024-09-04 09:30:00,34.84,35.33,34.67,35.19,40944.0,33.9935,34.4716,33.8277,34.335,40944.0
2024-09-04 10:00:00,35.15,35.22,34.97,35.2,55934.0,34.296,34.3643,34.1204,34.3448,55934.0
2024-09-04 10:30:00,35.2,35.22,34.63,34.64,141600.0,34.3448,34.3643,33.7886,33.7984,141600.0
2024-09-04 11:00:00,34.65,34.66,34.33,34.35,57781.0,33.8081,33.8179,33.4959,33.5154,57781.0
2024-09-04 11:30:00,34.33,34.53,34.27,34.29,128867.0,33.4959,33.6911,33.4374,33.4569,128867.0
2024-09-04 12:00:00,34.29,34.46,34.18,34.38,26792.0,33.4569,33.6228,33.3496,33.5447,26792.0
2024-09-04 12:30:00,34.36,34.41,34.26,34.27,26220.0,33.5252,33.574,33.4276,33.4374,26220.0
2024-09-04 13:00:00,34.27,34.29,34.2,34.25,16431.0,33.4374,33.4569,33.3691,33.4179,16431.0
2024-09-04 13:30:00,34.26,34.26,34.12,34.18,29068.0,33.4276,33.4276,33.291,33.3496,29068.0
2024-09-04 14:00:00,34.17,34.21,34.06,34.16,23222.0,33.3398,33.3788,33.2325,33.33,23222.0
2024-09-04 14:30:00,34.17,34.21,34.11,34.18,47259.0,33.3398,33.3788,33.2813,33.3496,47259.0
2024-09-04 15:00:00,34.15,34.21,34.1,34.21,44365.0,33.3203,33.3788,33.2715,33.3788,44365.0
2024-09-04 15:30:00,34.2,34.38,34.14,34.33,184591.0,33.3691,33.5447,33.3105,33.4959,184591.0
2024-09-05 09:30:00,34.52,34.83,34.37,34.63,48012.0,33.6813,33.9838,33.5349,33.7886,48012.0
2024-09-05 10:00:00,34.68,34.96,34.43,34.46,54196.0,33.8374,34.1106,33.5935,33.6228,54196.0
2024-09-05 10:30:00,34.48,34.53,34.42,34.44,16963.0,33.6423,33.6911,33.5837,33.6032,16963.0
2024-09-05 11:00:00,34.43,34.48,34.27,34.29,20859.0,33.5935,33.6423,33.4374,33.4569,20859.0
2024-09-05 11:30:00,34.31,34.32,34.24,34.29,20826.0,33.4764,33.4862,33.4081,33.4569,20826.0
2024-09-05 12:00:00,34.26,34.31,34.22,34.3,21204.0,33.4276,33.4764,33.3886,33.4666,21204.0
2024-09-05 12:30:00,34.3,34.32,34.2,34.2,16110.0,33.4666,33.4862,33.3691,33.3691,16110.0
2024-09-05 13:00:00,34.2,34.25,34.16,34.22,11641.0,33.3691,33.4179,33.33,33.3886,11641.0
2024-09-05 13:30:00,34.21,34.5,34.2,34.38,35199.0,33.3788,33.6618,33.3691,33.5447,35199.0
2024-09-05 14:00:00,34.39,34.39,34.24,34.25,17602.0,33.5545,33.5545,33.4081,33.4179,17602.0
2024-09-05 14:30:00,34.25,34.31,34.22,34.22,15574.0,33.4179,33.4764,33.3886,33.3886,15574.0
2024-09-05 15:00:00,34.22,34.26,34.17,34.26,29199.0,33.3886,33.4276,33.3398,33.4276,29199.0
2024-09-05 15:30:00,34.25,34.33,34.12,34.25,150854.0,33.4179,33.4959,33.291,33.4179,150854.0
2024-09-06 09:30:00,34.07,34.58,34.07,34.36,60821.0,33.2422,33.7398,33.2422,33.5252,60821.0
2024-09-06 10:00:00,34.36,34.37,33.97,34.01,32971.0,33.5252,33.5349,33.1447,33.1837,32971.0
2024-09-06 10:30:00,34.01,34.05,33.8,33.82,27387.0,33.1837,33.2227,32.9788,32.9983,27387.0
2024-09-06 11:00:00,33.82,34.07,33.78,33.84,25624.0,32.9983,33.2422,32.9593,33.0178,25624.0
2024-09-06 11:30:00,33.83,33.87,33.68,33.72,16551.0,33.0081,33.0471,32.8617,32.9007,16551.0
2024-09-06 12:00:00,33.7,33.75,33.66,33.7,21429.0,32.8812,32.93,32.8422,32.8812,21429.0
2024-09-06 12:30:00,33.7,33.78,33.66,33.78,20859.0,32.8812,32.9593,32.8422,32.9593,20859.0
2024-09-06 13:00:00,33.77,33.94,33.73,33.82,28418.0,32.9495,33.1154,32.9105,32.9983,28418.0
2024-09-06 13:30:00,33.82,33.89,33.79,33.86,21647.0,32.9983,33.0666,32.969,33.0373,21647.0
2024-09-06 14:00:00,33.89,33.93,33.77,33.78,32958.0,33.0666,33.1056,32.9495,32.9593,32958.0
2024-09-06 14:30:00,33.77,33.81,33.69,33.76,24597.0,32.9495,32.9886,32.8715,32.9398,24597.0
2024-09-06 15:00:00,33.76,33.91,33.69,33.87,108498.0,32.9398,33.0861,32.8715,33.0471,108498.0
2024-09-06 15:30:00,33.86,33.86,33.7,33.76,160789.0,33.0373,33.0373,32.8812,32.9398,160789.0
2024-09-09 09:30:00,33.79,33.79,33.46,33.48,146299.0,32.969,32.969,32.6471,32.6666,146299.0
2024-09-09 10:00:00,33.48,33.73,33.46,33.6,90476.0,32.6666,32.9105,32.6471,32.7837,90476.0
2024-09-09 10:30:00,33.6,33.77,33.59,33.73,27047.0,32.7837,32.9495,32.7739,32.9105,27047.0
2024-09-09 11:00:00,33.72,33.8,33.65,33.75,39285.0,32.9007,32.9788,32.8324,32.93,39285.0
2024-09-09 11:30:00,33.76,33.83,33.72,33.74,34372.0,32.9398,33.0081,32.9007,32.9203,34372.0
2024-09-09 12:00:00,33.74,33.76,33.69,33.73,19583.0,32.9203,32.9398,32.8715,32.9105,19583.0
2024-09-09 12:30:00,33.73,33.74,33.67,33.67,19435.0,32.9105,32.9203,32.852,32.852,19435.0
2024-09-09 13:00:00,33.67,33.68,33.6,33.62,35222.0,32.852,32.8617,32.7837,32.8032,35222.0
2024-09-09 13:30:00,33.61,33.63,33.54,33.57,61631.0,32.7934,32.8129,32.7251,32.7544,61631.0
2024-09-09 14:00:00,33.58,33.73,33.51,33.73,54049.0,32.7641,32.9105,32.6958,32.9105,54049.0
2024-09-09 14:30:00,33.73,33.79,33.68,33.73,111779.0,32.9105,32.969,32.8617,32.9105,111779.0
2024-09-09 15:00:00,33.72,33.75,33.57,33.6,51088.0,32.9007,32.93,32.7544,32.7837,51088.0
2024-09-09 15:30:00,33.6,33.61,33.27,33.31,201039.0,32.7837,32.7934,32.4617,32.5007,201039.0
2024-09-10 09:30:00,33.35,33.42,32.96,33.25,24004.0,32.5397,32.608,32.1592,32.4422,24004.0
2024-09-10 10:00:00,33.24,33.25,33.02,33.14,17563.0,32.4324,32.4422,32.2177,32.3348,17563.0
2024-09-10 10:30:00,33.15,33.18,33.01,33.01,23122.0,32.3446,32.3739,32.208,32.208,23122.0
2024-09-10 11:00:00,33.04,33.13,32.99,33.07,18448.0,32.2373,32.3251,32.1885,32.2665,18448.0
2024-09-10 11:30:00,33.07,33.07,32.83,32.84,15903.0,32.2665,32.2665,32.0324,32.0421,15903.0
2024-09-10 12:00:00,32.84,32.85,32.76,32.77,23308.0,32.0421,32.0519,31.9641,31.9738,23308.0
2024-09-10 12:30:00,32.76,32.91,32.76,32.89,26037.0,31.9641,32.1104,31.9641,32.0909,26037.0
2024-09-10 13:00:00,32.88,32.92,32.82,32.82,45279.0,32.0811,32.1202,32.0226,32.0226,45279.0
2024-09-10 13:30:00,32.82,32.84,32.76,32.8,37795.0,32.0226,32.0421,31.9641,32.0031,37795.0
2024-09-10 14:00:00,32.82,32.9,32.78,32.9,22211.0,32.0226,32.1007,31.9836,32.1007,22211.0
2024-09-10 14:30:00,32.92,32.92,32.79,32.81,28146.0,32.1202,32.1202,31.9933,32.0128,28146.0
2024-09-10 15:00:00,32.81,33.06,32.76,33.0,59327.0,32.0128,32.2568,31.9641,32.1982,59327.0
2024-09-10 15:30:00,33.0,33.14,32.9,33.03,272570.0,32.1982,32.3348,32.1007,32.2275,272570.0
2024-09-11 09:30:00,32.97,33.05,32.48,32.53,33236.0,32.169,32.247,31.6909,31.7397,33236.0
2024-09-11 10:00:00,32.54,32.56,32.3,32.33,35004.0,31.7494,31.7689,31.5152,31.5445,35004.0
2024-09-11 10:30:00,32.31,32.41,32.3,32.37,55528.0,31.525,31.6226,31.5152,31.5835,55528.0
2024-09-11 11:00:00,32.37,32.5,32.34,32.45,34985.0,31.5835,31.7104,31.5543,31.6616,34985.0
2024-09-11 11:30:00,32.45,32.47,32.26,32.26,36060.0,31.6616,31.6811,31.4762,31.4762,36060.0
2024-09-11 12:00:00,32.26,32.41,32.24,32.34,40991.0,31.4762,31.6226,31.4567,31.5543,40991.0
2024-09-11 12:30:00,32.34,32.43,32.31,32.4,141344.0,31.5543,31.6421,31.525,31.6128,141344.0
2024-09-11 13:00:00,32.4,32.58,32.38,32.58,61710.0,31.6128,31.7884,31.5933,31.7884,61710.0
2024-09-11 13:30:00,32.61,32.86,32.61,32.82,123307.0,31.8177,32.0616,31.8177,32.0226,123307.0
2024-09-11 14:00:00,32.82,32.83,32.74,32.78,47175.0,32.0226,32.0324,31.9445,31.9836,47175.0
2024-09-11 14:30:00,32.78,32.82,32.68,32.79,80104.0,31.9836,32.0226,31.886,31.9933,80104.0
2024-09-11 15:00:00,32.79,32.86,32.71,32.82,144317.0,31.9933,32.0616,31.9153,32.0226,144317.0
2024-09-11 15:30:00,32.83,32.98,32.76,32.91,263450.0,32.0324,32.1787,31.9641,32.1104,263450.0
2024-09-12 09:30:00,33.24,33.48,32.95,32.95,80170.0,32.4324,32.6666,32.1494,32.1494,80170.0
2024-09-12 10:00:00,32.94,33.23,32.86,33.18,62862.0,32.1397,32.4226,32.0616,32.3739,62862.0
2024-09-12 10:30:00,33.2,33.32,33.14,33.15,31547.0,32.3934,32.5105,32.3348,32.3446,31547.0
2024-09-12 11:00:00,33.15,33.19,33.04,33.12,30797.0,32.3446,32.3836,32.2373,32.3153,30797.0
2024-09-12 11:30:00,33.1,33.16,33.01,33.05,20653.0,32.2958,32.3543,32.208,32.247,20653.0
2024-09-12 12:00:00,33.05,33.1,32.99,32.99,36579.0,32.247,32.2958,32.1885,32.1885,36579.0
2024-09-12 12:30:00,32.97,33.01,32.82,32.99,29320.0,32.169,32.208,32.0226,32.1885,29320.0
2024-09-12 13:00:00,32.98,33.1,32.97,33.02,67821.0,32.1787,32.2958,32.169,32.2177,67821.0
2024-09-12 13:30:00,33.02,33.23,33.02,33.13,49038.0,32.2177,32.4226,32.2177,32.3251,49038.0
2024-09-12 14:00:00,33.14,33.14,33.03,33.1,71554.0,32.3348,32.3348,32.2275,32.2958,71554.0
2024-09-12 14:30:00,33.11,33.12,32.97,33.04,36622.0,32.3056,32.3153,32.169,32.2373,36622.0
2024-09-12 15:00:00,33.05,33.16,33.03,33.16,41608.0,32.247,32.3543,32.2275,32.3543,41608.0
2024-09-12 15:30:00,33.15,33.2,33.04,33.19,188026.0,32.3446,32.3934,32.2373,32.3836,188026.0
2024-09-13 09:30:00,33.0,33.4,32.97,33.34,68482.0,32.3918,32.7845,32.3624,32.7256,68482.0
2024-09-13 10:00:00,33.36,33.39,33.22,33.26,154117.0,32.7452,32.7747,32.6078,32.6471,154117.0
2024-09-13 10:30:00,33.26,33.35,33.17,33.23,72721.0,32.6471,32.7354,32.5587,32.6176,72721.0
2024-09-13 11:00:00,33.23,33.24,33.13,33.22,28981.0,32.6176,32.6274,32.5195,32.6078,28981.0
2024-09-13 11:30:00,33.22,33.28,33.21,33.21,65845.0,32.6078,32.6667,32.598,32.598,65845.0
2024-09-13 12:00:00,33.22,33.25,33.1,33.15,36979.0,32.6078,32.6372,32.49,32.5391,36979.0
2024-09-13 12:30:00,33.14,33.14,33.06,33.06,26929.0,32.5293,32.5293,32.4507,32.4507,26929.0
2024-09-13 13:00:00,33.05,33.11,33.05,33.08,20794.0,32.4409,32.4998,32.4409,32.4704,20794.0
2024-09-13 13:30:00,33.08,33.12,33.01,33.02,86505.0,32.4704,32.5096,32.4017,32.4115,86505.0
2024-09-13 14:00:00,33.02,33.03,32.9,32.97,68670.0,32.4115,32.4213,32.2937,32.3624,68670.0
2024-09-13 14:30:00,32.97,33.04,32.95,32.96,41430.0,32.3624,32.4311,32.3428,32.3526,41430.0
2024-09-13 15:00:00,32.96,33.02,32.93,32.98,188575.0,32.3526,32.4115,32.3231,32.3722,188575.0
2024-09-13 15:30:00,32.98,33.27,32.91,33.25,422300.0,32.3722,32.6569,32.3035,32.6372,422300.0
2024-09-16 09:30:00,33.34,33.79,33.34,33.66,47028.0,32.7256,33.1673,32.7256,33.0397,47028.0
2024-09-16 10:00:00,33.69,33.72,33.5,33.53,31955.0,33.0691,33.0986,32.8826,32.9121,31955.0
2024-09-16 10:30:00,33.52,33.81,33.51,33.72,55510.0,32.9023,33.1869,32.8924,33.0986,55510.0
2024-09-16 11:00:00,33.72,33.8,33.66,33.66,35343.0,33.0986,33.1771,33.0397,33.0397,35343.0
2024-09-16 11:30:00,33.63,33.73,33.63,33.72,23120.0,33.0102,33.1084,33.0102,33.0986,23120.0
2024-09-16 12:00:00,33.72,33.87,33.7,33.85,28183.0,33.0986,33.2458,33.0789,33.2262,28183.0
2024-09-16 12:30:00,33.85,33.87,33.69,33.7,34555.0,33.2262,33.2458,33.0691,33.0789,34555.0
2024-09-16 13:00:00,33.69,33.82,33.67,33.8,32207.0,33.0691,33.1967,33.0495,33.1771,32207.0
2024-09-16 13:30:00,33.81,33.93,33.8,33.86,37433.0,33.1869,33.3047,33.1771,33.236,37433.0
2024-09-16 14:00:00,33.87,34.03,33.84,34.01,34462.0,33.2458,33.4029,33.2164,33.3832,34462.0
2024-09-16 14:30:00,34.01,34.07,33.98,34.05,28915.0,33.3832,33.4421,33.3538,33.4225,28915.0
2024-09-16 15:00:00,34.04,34.07,33.99,34.03,39005.0,33.4127,33.4421,33.3636,33.4029,39005.0
2024-09-16 15:30:00,34.02,34.13,33.93,33.95,216712.0,33.393,33.501,33.3047,33.3243,216712.0
2024-09-17 09:30:00,34.06,34.55,33.94,34.45,202080.0,33.4323,33.9133,33.3145,33.8151,202080.0
2024-09-17 10:00:00,34.44,34.8,34.42,34.77,48324.0,33.8053,34.1587,33.7857,34.1292,48324.0
2024-09-17 10:30:00,34.77,34.8,34.7,34.75,41521.0,34.1292,34.1587,34.0605,34.1096,41521.0
2024-09-17 11:00:00,34.76,34.81,34.63,34.68,26652.0,34.1194,34.1685,33.9918,34.0409,26652.0
2024-09-17 11:30:00,34.68,34.79,34.62,34.71,28517.0,34.0409,34.1489,33.982,34.0703,28517.0
2024-09-17 12:00:00,34.69,34.76,34.69,34.76,31833.0,34.0507,34.1194,34.0507,34.1194,31833.0
2024-09-17 12:30:00,34.76,34.78,34.61,34.66,39322.0,34.1194,34.139,33.9722,34.0213,39322.0
2024-09-17 13:00:00,34.67,34.71,34.49,34.65,55893.0,34.0311,34.0703,33.8544,34.0114,55893.0
2024-09-17 13:30:00,34.64,34.64,34.49,34.54,23684.0,34.0016,34.0016,33.8544,33.9035,23684.0
2024-09-17 14:00:00,34.5,34.58,34.5,34.58,42256.0,33.8642,33.9427,33.8642,33.9427,42256.0
2024-09-17 14:30:00,34.58,34.68,34.56,34.61,26049.0,33.9427,34.0409,33.9231,33.9722,26049.0
2024-09-17 15:00:00,34.61,34.66,34.46,34.51,116595.0,33.9722,34.0213,33.8249,33.874,116595.0
2024-09-17 15:30:00,34.52,34.66,34.42,34.62,394361.0,33.8838,34.0213,33.7857,33.982,394361.0
2024-09-18 09:30:00,34.76,34.96,34.51,34.79,36871.0,34.1194,34.3157,33.874,34.1489,36871.0
2024-09-18 10:00:00,34.78,34.78,34.58,34.59,25684.0,34.139,34.139,33.9427,33.9525,25684.0
2024-09-18 10:30:00,34.58,34.61,34.5,34.56,10809.0,33.9427,33.9722,33.8642,33.9231,10809.0
2024-09-18 11:00:00,34.56,34.58,34.47,34.47,10189.0,33.9231,33.9427,33.8348,33.8348,10189.0
2024-09-18 11:30:00,34.44,34.48,34.42,34.46,7809.0,33.8053,33.8446,33.7857,33.8249,7809.0
2024-09-18 12:00:00,34.45,34.51,34.43,34.45,10125.0,33.8151,33.874,33.7955,33.8151,10125.0
2024-09-18 12:30:00,34.4,34.43,34.38,34.38,6400.0,33.766,33.7955,33.7464,33.7464,6400.0
2024-09-18 13:00:00,34.36,34.45,34.36,34.45,8987.0,33.7268,33.8151,33.7268,33.8151,8987.0
2024-09-18 13:30:00,34.45,34.48,34.4,34.47,11723.0,33.8151,33.8446,33.766,33.8348,11723.0
2024-09-18 14:00:00,34.46,35.0,34.38,34.86,122128.0,33.8249,34.355,33.7464,34.2176,122128.0
2024-09-18 14:30:00,34.87,35.26,34.73,34.74,122348.0,34.2274,34.6102,34.09,34.0998,122348.0
2024-09-18 15:00:00,34.72,35.0,34.65,34.89,50498.0,34.0801,34.355,34.0114,34.247,50498.0
2024-09-18 15:30:00,34.9,34.92,34.6,34.8,163318.0,34.2568,34.2765,33.9624,34.1587,163318.0
2024-09-19 09:30:00,35.12,35.74,35.12,35.71,135878.0,34.4728,35.0814,34.4728,35.0519,135878.0
2024-09-19 10:00:00,35.74,35.81,35.6,35.75,61702.0,35.0814,35.1501,34.9439,35.0912,61702.0
2024-09-19 10:30:00,35.76,35.85,35.61,35.72,52669.0,35.101,35.1893,34.9537,35.0617,52669.0
2024-09-19 11:00:00,35.72,35.72,35.53,35.64,61076.0,35.0617,35.0617,34.8752,34.9832,61076.0
2024-09-19 11:30:00,35.62,35.68,35.44,35.44,104476.0,34.9636,35.0225,34.7869,34.7869,104476.0
2024-09-19 12:00:00,35.45,35.53,35.33,35.51,30858.0,34.7967,34.8752,34.6789,34.8556,30858.0
2024-09-19 12:30:00,35.51,35.61,35.49,35.61,18756.0,34.8556,34.9537,34.836,34.9537,18756.0
2024-09-19 13:00:00,35.6,35.63,35.52,35.55,28076.0,34.9439,34.9734,34.8654,34.8949,28076.0
2024-09-19 13:30:00,35.56,35.74,35.56,35.73,34637.0,34.9047,35.0814,34.9047,35.0715,34637.0
2024-09-19 14:00:00,35.73,35.79,35.56,35.6,43550.0,35.0715,35.1304,34.9047,34.9439,43550.0
2024-09-19 14:30:00,35.61,35.65,35.53,35.59,44620.0,34.9537,34.993,34.8752,34.9341,44620.0
2024-09-19 15:00:00,35.59,35.59,35.48,35.49,66035.0,34.9341,34.9341,34.8261,34.836,66035.0
2024-09-19 15:30:00,35.49,35.62,35.41,35.58,238557.0,34.836,34.9636,34.7574,34.9243,238557.0
2024-09-20 09:30:00,35.64,35.64,35.05,35.31,57699.0,34.9832,34.9832,34.4041,34.6593,57699.0
2024-09-20 10:00:00,35.33,35.33,34.95,35.04,66650.0,34.6789,34.6789,34.3059,34.3943,66650.0
2024-09-20 10:30:00,35.03,35.3,35.03,35.15,58320.0,34.3844,34.6495,34.3844,34.5022,58320.0
2024-09-20 11:00:00,35.17,35.23,34.96,34.98,60014.0,34.5219,34.5808,34.3157,34.3354,60014.0
2024-09-20 11:30:00,34.99,35.19,34.93,35.16,47733.0,34.3452,34.5415,34.2863,34.512,47733.0
2024-09-20 12:00:00,35.17,35.25,35.09,35.22,47354.0,34.5219,34.6004,34.4433,34.5709,47354.0
2024-09-20 12:30:00,35.22,35.27,35.16,35.17,42854.0,34.5709,34.62,34.512,34.5219,42854.0
2024-09-20 13:00:00,35.18,35.29,35.12,35.23,57556.0,34.5317,34.6396,34.4728,34.5808,57556.0
2024-09-20 13:30:00,35.23,35.26,35.15,35.18,48376.0,34.5808,34.6102,34.5022,34.5317,48376.0
2024-09-20 14:00:00,35.19,35.19,35.07,35.09,58140.0,34.5415,34.5415,34.4237,34.4433,58140.0
2024-09-20 14:30:00,35.08,35.15,35.0,35.01,70839.0,34.4335,34.5022,34.355,34.3648,70839.0
2024-09-20 15:00:00,35.02,35.11,34.99,35.08,91507.0,34.3746,34.463,34.3452,34.4335,91507.0
2024-09-20 15:30:00,35.09,35.27,34.97,35.06,546088.0,34.4433,34.62,34.3255,34.4139,546088.0
2024-09-23 09:30:00,35.1,35.49,34.93,35.12,117633.0,34.4531,34.836,34.2863,34.4728,117633.0
2024-09-23 10:00:00,35.12,35.16,34.9,35.11,38959.0,34.4728,34.512,34.2568,34.463,38959.0
2024-09-23 10:30:00,35.12,35.25,35.09,35.24,19734.0,34.4728,34.6004,34.4433,34.5906,19734.0
2024-09-23 11:00:00,35.23,35.23,35.07,35.11,27083.0,34.5808,34.5808,34.4237,34.463,27083.0
2024-09-23 11:30:00,35.12,35.19,35.08,35.1,17768.0,34.4728,34.5415,34.4335,34.4531,17768.0
2024-09-23 12:00:00,35.09,35.33,35.09,35.31,25341.0,34.4433,34.6789,34.4433,34.6593,25341.0
2024-09-23 12:30:00,35.32,35.37,35.29,35.36,20402.0,34.6691,34.7182,34.6396,34.7084,20402.0
2024-09-23 13:00:00,35.34,35.53,35.32,35.51,31584.0,34.6887,34.8752,34.6691,34.8556,31584.0
2024-09-23 13:30:00,35.51,35.52,35.43,35.44,23201.0,34.8556,34.8654,34.7771,34.7869,23201.0
2024-09-23 14:00:00,35.43,35.43,35.25,35.26,32054.0,34.7771,34.7771,34.6004,34.6102,32054.0
2024-09-23 14:30:00,35.26,35.3,35.22,35.29,42087.0,34.6102,34.6495,34.5709,34.6396,42087.0
2024-09-23 15:00:00,35.28,35.34,35.26,35.31,53095.0,34.6298,34.6887,34.6102,34.6593,53095.0
2024-09-23 15:30:00,35.31,35.43,35.3,35.4,213530.0,34.6593,34.7771,34.6495,34.7476,213530.0
2024-09-24 09:30:00,35.63,35.66,35.45,35.48,50907.0,34.9734,35.0028,34.7967,34.8261,50907.0
2024-09-24 10:00:00,35.46,35.5,35.32,35.45,109571.0,34.8065,34.8458,34.6691,34.7967,109571.0
2024-09-24 10:30:00,35.45,35.47,35.24,35.29,32395.0,34.7967,34.8163,34.5906,34.6396,32395.0
2024-09-24 11:00:00,35.28,35.32,35.17,35.24,116703.0,34.6298,34.6691,34.5219,34.5906,116703.0
2024-09-24 11:30:00,35.25,35.4,35.24,35.36,122953.0,34.6004,34.7476,34.5906,34.7084,122953.0
2024-09-24 12:00:00,35.38,35.38,35.24,35.28,47115.0,34.728,34.728,34.5906,34.6298,47115.0
2024-09-24 12:30:00,35.29,35.36,35.25,35.33,30986.0,34.6396,34.7084,34.6004,34.6789,30986.0
2024-09-24 13:00:00,35.32,35.42,35.32,35.4,40470.0,34.6691,34.7672,34.6691,34.7476,40470.0
2024-09-24 13:30:00,35.4,35.45,35.36,35.4,46768.0,34.7476,34.7967,34.7084,34.7476,46768.0
2024-09-24 14:00:00,35.4,35.44,35.38,35.41,75410.0,34.7476,34.7869,34.728,34.7574,75410.0
2024-09-24 14:30:00,35.41,35.46,35.38,35.41,45055.0,34.7574,34.8065,34.728,34.7574,45055.0
2024-09-24 15:00:00,35.4,35.45,35.35,35.39,29657.0,34.7476,34.7967,34.6985,34.7378,29657.0
2024-09-24 15:30:00,35.38,35.63,35.35,35.63,236443.0,34.728,34.9734,34.6985,34.9734,236443.0
2024-09-25 09:30:00,35.67,35.78,35.44,35.45,34029.0,35.0126,35.1206,34.7869,34.7967,34029.0
2024-09-25 10:00:00,35.4,35.5,35.27,35.35,23306.0,34.7476,34.8458,34.62,34.6985,23306.0
2024-09-25 10:30:00,35.34,35.45,35.34,35.38,21989.0,34.6887,34.7967,34.6887,34.728,21989.0
2024-09-25 11:00:00,35.39,35.46,35.22,35.45,87729.0,34.7378,34.8065,34.5709,34.7967,87729.0
2024-09-25 11:30:00,35.45,35.47,35.34,35.36,28932.0,34.7967,34.8163,34.6887,34.7084,28932.0
2024-09-25 12:00:00,35.36,35.37,35.27,35.29,23675.0,34.7084,34.7182,34.62,34.6396,23675.0
2024-09-25 12:30:00,35.28,35.28,35.22,35.24,17382.0,34.6298,34.6298,34.5709,34.5906,17382.0
2024-09-25 13:00:00,35.23,35.27,35.18,35.19,20998.0,34.5808,34.62,34.5317,34.5415,20998.0
2024-09-25 13:30:00,35.18,35.23,35.13,35.23,37857.0,34.5317,34.5808,34.4826,34.5808,37857.0
2024-09-25 14:00:00,35.21,35.22,35.15,35.22,40922.0,34.5611,34.5709,34.5022,34.5709,40922.0
2024-09-25 14:30:00,35.22,35.3,35.18,35.24,53786.0,34.5709,34.6495,34.5317,34.5906,53786.0
2024-09-25 15:00:00,35.23,35.3,35.18,35.21,48928.0,34.5808,34.6495,34.5317,34.5611,48928.0
2024-09-25 15:30:00,35.21,35.33,35.12,35.16,194571.0,34.5611,34.6789,34.4728,34.512,194571.0
2024-09-26 09:30:00,35.55,36.2,35.55,35.98,45474.0,34.8949,35.5329,34.8949,35.3169,45474.0
2024-09-26 10:00:00,35.99,36.19,35.98,35.99,58771.0,35.3267,35.5231,35.3169,35.3267,58771.0
2024-09-26 10:30:00,36.02,36.2,36.01,36.01,53213.0,35.3562,35.5329,35.3464,35.3464,53213.0
2024-09-26 11:00:00,36.01,36.12,35.95,36.01,34055.0,35.3464,35.4543,35.2875,35.3464,34055.0
2024-09-26 11:30:00,36.02,36.09,35.95,36.03,60260.0,35.3562,35.4249,35.2875,35.366,60260.0
2024-09-26 12:00:00,36.01,36.09,35.96,36.03,145477.0,35.3464,35.4249,35.2973,35.366,145477.0
2024-09-26 12:30:00,36.04,36.16,36.0,36.12,54155.0,35.3758,35.4936,35.3366,35.4543,54155.0
2024-09-26 13:00:00,36.12,36.33,36.12,36.32,56658.0,35.4543,35.6605,35.4543,35.6507,56658.0
2024-09-26 13:30:00,36.33,36.46,36.32,36.45,44733.0,35.6605,35.7881,35.6507,35.7783,44733.0
2024-09-26 14:00:00,36.45,36.47,36.33,36.34,33854.0,35.7783,35.7979,35.6605,35.6703,33854.0
2024-09-26 14:30:00,36.33,36.52,36.31,36.49,37359.0,35.6605,35.847,35.6408,35.8175,37359.0
2024-09-26 15:00:00,36.48,36.51,36.34,36.38,47975.0,35.8077,35.8372,35.6703,35.7096,47975.0
2024-09-26 15:30:00,36.39,36.62,36.31,36.6,271809.0,35.7194,35.9451,35.6408,35.9255,271809.0
2024-09-27 09:30:00,36.97,37.22,36.89,37.17,49179.0,36.2887,36.5341,36.2102,36.485,49179.0
2024-09-27 10:00:00,37.18,37.44,37.08,37.44,76907.0,36.4948,36.75,36.3967,36.75,76907.0
2024-09-27 10:30:00,37.44,37.47,37.08,37.15,38201.0,36.75,36.7795,36.3967,36.4654,38201.0
2024-09-27 11:00:00,37.16,37.3,37.01,37.02,52774.0,36.4752,36.6126,36.3279,36.3378,52774.0
2024-09-27 11:30:00,37.01,37.17,37.01,37.12,87383.0,36.3279,36.485,36.3279,36.4359,87383.0
2024-09-27 12:00:00,37.13,37.13,37.01,37.01,22357.0,36.4457,36.4457,36.3279,36.3279,22357.0
2024-09-27 12:30:00,36.98,36.99,36.86,36.89,21251.0,36.2985,36.3083,36.1807,36.2102,21251.0
2024-09-27 13:00:00,36.89,36.9,36.67,36.67,42425.0,36.2102,36.22,35.9942,35.9942,42425.0
2024-09-27 13:30:00,36.67,36.76,36.63,36.64,28263.0,35.9942,36.0826,35.9549,35.9648,28263.0
2024-09-27 14:00:00,36.65,36.72,36.55,36.56,27124.0,35.9746,36.0433,35.8764,35.8862,27124.0
2024-09-27 14:30:00,36.56,36.66,36.49,36.66,36660.0,35.8862,35.9844,35.8175,35.9844,36660.0
2024-09-27 15:00:00,36.66,36.78,36.59,36.62,44711.0,35.9844,36.1022,35.9157,35.9451,44711.0
2024-09-27 15:30:00,36.61,36.71,36.55,36.66,171132.0,35.9353,36.0335,35.8764,35.9844,171132.0
2024-09-30 09:30:00,36.63,36.71,36.38,36.55,26481.0,35.9549,36.0335,35.7096,35.8764,26481.0
2024-09-30 10:00:00,36.53,36.72,36.5,36.55,31024.0,35.8568,36.0433,35.8273,35.8764,31024.0
2024-09-30 10:30:00,36.56,36.56,36.38,36.43,22590.0,35.8862,35.8862,35.7096,35.7586,22590.0
2024-09-30 11:00:00,36.42,36.49,36.31,36.31,18735.0,35.7488,35.8175,35.6408,35.6408,18735.0
2024-09-30 11:30:00,36.3,36.35,36.24,36.33,15198.0,35.631,35.6801,35.5721,35.6605,15198.0
2024-09-30 12:00:00,36.29,36.33,36.23,36.26,16693.0,35.6212,35.6605,35.5623,35.5918,16693.0
2024-09-30 12:30:00,36.26,36.39,36.25,36.35,25017.0,35.5918,35.7194,35.582,35.6801,25017.0
2024-09-30 13:00:00,36.34,36.44,36.28,36.36,34936.0,35.6703,35.7685,35.6114,35.6899,34936.0
2024-09-30 13:30:00,36.32,36.48,36.3,36.43,25109.0,35.6507,35.8077,35.631,35.7586,25109.0
2024-09-30 14:00:00,36.43,36.44,35.95,36.08,126769.0,35.7586,35.7685,35.2875,35.4151,126769.0
2024-09-30 14:30:00,36.09,36.26,36.0,36.2,27375.0,35.4249,35.5918,35.3366,35.5329,27375.0
2024-09-30 15:00:00,36.2,36.24,36.1,36.2,44660.0,35.5329,35.5721,35.4347,35.5329,44660.0
2024-09-30 15:30:00,36.2,36.39,36.18,36.29,168880.0,35.5329,35.7194,35.5132,35.6212,168880.0
2024-10-01 09:30:00,36.27,36.57,36.14,36.44,43617.0,35.6016,35.8961,35.474,35.7685,43617.0
2024-10-01 10:00:00,36.39,36.49,35.92,35.99,22566.0,35.7194,35.8175,35.258,35.3267,22566.0
2024-10-01 10:30:00,35.97,36.17,35.92,36.16,46932.0,35.3071,35.5034,35.258,35.4936,46932.0
2024-10-01 11:00:00,36.15,36.26,35.96,36.26,33798.0,35.4838,35.5918,35.2973,35.5918,33798.0
2024-10-01 11:30:00,36.26,36.41,36.26,36.32,13751.0,35.5918,35.739,35.5918,35.6507,13751.0
2024-10-01 12:00:00,36.31,36.39,36.2,36.29,29595.0,35.6408,35.7194,35.5329,35.6212,29595.0
2024-10-01 12:30:00,36.3,36.34,36.18,36.31,16352.0,35.631,35.6703,35.5132,35.6408,16352.0
2024-10-01 13:00:00,36.3,36.31,36.16,36.27,27591.0,35.631,35.6408,35.4936,35.6016,27591.0
2024-10-01 13:30:00,36.26,36.3,36.16,36.29,25623.0,35.5918,35.631,35.4936,35.6212,25623.0
2024-10-01 14:00:00,36.31,36.42,36.3,36.39,22673.0,35.6408,35.7488,35.631,35.7194,22673.0
2024-10-01 14:30:00,36.39,36.49,36.37,36.43,64176.0,35.7194,35.8175,35.6997,35.7586,64176.0
2024-10-01 15:00:00,36.43,36.44,36.33,36.43,36303.0,35.7586,35.7685,35.6605,35.7586,36303.0
2024-10-01 15:30:00,36.43,36.56,36.39,36.52,214513.0,35.7586,35.8862,35.7194,35.847,214513.0
2024-10-02 09:30:00,36.43,36.52,36.24,36.27,26956.0,35.7586,35.847,35.5721,35.6016,26956.0
2024-10-02 10:00:00,36.27,36.4,35.97,35.97,15735.0,35.6016,35.7292,35.3071,35.3071,15735.0
2024-10-02 10:30:00,35.97,36.16,35.93,36.14,18265.0,35.3071,35.4936,35.2678,35.474,18265.0
2024-10-02 11:00:00,36.11,36.27,36.05,36.08,32127.0,35.4445,35.6016,35.3856,35.4151,32127.0
2024-10-02 11:30:00,36.09,36.2,36.05,36.13,21079.0,35.4249,35.5329,35.3856,35.4642,21079.0
2024-10-02 12:00:00,36.11,36.13,36.05,36.1,9199.0,35.4445,35.4642,35.3856,35.4347,9199.0
2024-10-02 12:30:00,36.08,36.08,35.95,35.95,9569.0,35.4151,35.4151,35.2875,35.2875,9569.0
2024-10-02 13:00:00,35.95,36.01,35.87,36.0,19391.0,35.2875,35.3464,35.209,35.3366,19391.0
2024-10-02 13:30:00,35.99,36.05,35.97,36.04,21640.0,35.3267,35.3856,35.3071,35.3758,21640.0
2024-10-02 14:00:00,36.04,36.04,35.81,35.83,16249.0,35.3758,35.3758,35.1501,35.1697,16249.0
2024-10-02 14:30:00,35.83,35.87,35.81,35.87,21082.0,35.1697,35.209,35.1501,35.209,21082.0
2024-10-02 15:00:00,35.89,35.91,35.76,35.79,36834.0,35.2286,35.2482,35.101,35.1304,36834.0
2024-10-02 15:30:00,35.76,35.76,35.57,35.58,162646.0,35.101,35.101,34.9145,34.9243,162646.0
2024-10-03 09:30:00,35.25,35.43,34.84,35.0,25226.0,34.6004,34.7771,34.1979,34.355,25226.0
2024-10-03 10:00:00,35.04,35.21,34.99,35.13,40887.0,34.3943,34.5611,34.3452,34.4826,40887.0
2024-10-03 10:30:00,35.11,35.22,35.01,35.09,22258.0,34.463,34.5709,34.3648,34.4433,22258.0
2024-10-03 11:00:00,35.06,35.3,35.01,35.3,19899.0,34.4139,34.6495,34.3648,34.6495,19899.0
2024-10-03 11:30:00,35.3,35.49,35.29,35.4,17089.0,34.6495,34.836,34.6396,34.7476,17089.0
2024-10-03 12:00:00,35.41,35.48,35.39,35.39,22011.0,34.7574,34.8261,34.7378,34.7378,22011.0
2024-10-03 12:30:00,35.39,35.42,35.26,35.28,19953.0,34.7378,34.7672,34.6102,34.6298,19953.0
2024-10-03 13:00:00,35.27,35.36,35.23,35.25,26649.0,34.62,34.7084,34.5808,34.6004,26649.0
2024-10-03 13:30:00,35.24,35.27,35.2,35.27,15746.0,34.5906,34.62,34.5513,34.62,15746.0
2024-10-03 14:00:00,35.27,35.29,35.22,35.27,28678.0,34.62,34.6396,34.5709,34.62,28678.0
2024-10-03 14:30:00,35.27,35.28,35.22,35.22,21852.0,34.62,34.6298,34.5709,34.5709,21852.0
2024-10-03 15:00:00,35.21,35.22,35.08,35.08,30900.0,34.5611,34.5709,34.4335,34.4335,30900.0
2024-10-03 15:30:00,35.09,35.13,34.98,34.98,157735.0,34.4433,34.4826,34.3354,34.3354,157735.0
2024-10-04 09:30:00,35.2,35.57,35.14,35.51,125160.0,34.5513,34.9145,34.4924,34.8556,125160.0
2024-10-04 10:00:00,35.49,35.49,35.19,35.22,62711.0,34.836,34.836,34.5415,34.5709,62711.0
2024-10-04 10:30:00,35.17,35.24,34.94,35.06,36498.0,34.5219,34.5906,34.2961,34.4139,36498.0
2024-10-04 11:00:00,35.07,35.13,34.94,35.01,26017.0,34.4237,34.4826,34.2961,34.3648,26017.0
2024-10-04 11:30:00,34.99,35.13,34.96,35.13,42580.0,34.3452,34.4826,34.3157,34.4826,42580.0
2024-10-04 12:00:00,35.13,35.2,35.05,35.09,41553.0,34.4826,34.5513,34.4041,34.4433,41553.0
2024-10-04 12:30:00,35.09,35.26,35.08,35.16,26564.0,34.4433,34.6102,34.4335,34.512,26564.0
2024-10-04 13:00:00,35.16,35.17,35.11,35.11,31492.0,34.512,34.5219,34.463,34.463,31492.0
2024-10-04 13:30:00,35.11,35.22,35.1,35.12,40672.0,34.463,34.5709,34.4531,34.4728,40672.0
2024-10-04 14:00:00,35.12,35.14,35.06,35.13,47432.0,34.4728,34.4924,34.4139,34.4826,47432.0
2024-10-04 14:30:00,35.14,35.33,35.12,35.33,61935.0,34.4924,34.6789,34.4728,34.6789,61935.0
2024-10-04 15:00:00,35.32,35.32,35.21,35.28,72943.0,34.6691,34.6691,34.5611,34.6298,72943.0
2024-10-04 15:30:00,35.28,35.48,35.26,35.43,199175.0,34.6298,34.8261,34.6102,34.7771,199175.0
2024-10-07 09:30:00,35.23,35.41,34.98,35.05,305903.0,34.5808,34.7574,34.3354,34.4041,305903.0
2024-10-07 10:00:00,34.98,35.13,34.97,35.09,34783.0,34.3354,34.4826,34.3255,34.4433,34783.0
2024-10-07 10:30:00,35.07,35.21,35.04,35.1,15413.0,34.4237,34.5611,34.3943,34.4531,15413.0
2024-10-07 11:00:00,35.07,35.07,34.95,35.01,21378.0,34.4237,34.4237,34.3059,34.3648,21378.0
2024-10-07 11:30:00,35.02,35.02,34.87,34.91,13630.0,34.3746,34.3746,34.2274,34.2666,13630.0
2024-10-07 12:00:00,34.92,35.05,34.92,35.05,11248.0,34.2765,34.4041,34.2765,34.4041,11248.0
2024-10-07 12:30:00,35.04,35.05,34.88,34.94,29143.0,34.3943,34.4041,34.2372,34.2961,29143.0
2024-10-07 13:00:00,34.94,34.98,34.92,34.93,10511.0,34.2961,34.3354,34.2765,34.2863,10511.0
2024-10-07 13:30:00,34.92,34.94,34.85,34.93,16843.0,34.2765,34.2961,34.2078,34.2863,16843.0
2024-10-07 14:00:00,34.93,34.96,34.87,34.92,12075.0,34.2863,34.3157,34.2274,34.2765,12075.0
2024-10-07 14:30:00,34.91,34.92,34.66,34.72,25858.0,34.2666,34.2765,34.0213,34.0801,25858.0
2024-10-07 15:00:00,34.71,34.86,34.71,34.84,19940.0,34.0703,34.2176,34.0703,34.1979,19940.0
2024-10-07 15:30:00,34.84,35.01,34.83,34.86,156127.0,34.1979,34.3648,34.1881,34.2176,156127.0
2024-10-08 09:30:00,34.67,34.74,34.33,34.4,37144.0,34.0311,34.0998,33.6973,33.766,37144.0
2024-10-08 10:00:00,34.43,34.56,34.26,34.35,61714.0,33.7955,33.9231,33.6286,33.717,61714.0
2024-10-08 10:30:00,34.35,34.79,34.34,34.76,44000.0,33.717,34.1489,33.7072,34.1194,44000.0
2024-10-08 11:00:00,34.77,34.98,34.77,34.96,28520.0,34.1292,34.3354,34.1292,34.3157,28520.0
2024-10-08 11:30:00,34.95,35.08,34.9,35.07,266209.0,34.3059,34.4335,34.2568,34.4237,266209.0
2024-10-08 12:00:00,35.09,35.19,35.03,35.09,14435.0,34.4433,34.5415,34.3844,34.4433,14435.0
2024-10-08 12:30:00,35.11,35.11,34.94,34.94,19355.0,34.463,34.463,34.2961,34.2961,19355.0
2024-10-08 13:00:00,34.93,34.94,34.77,34.91,22418.0,34.2863,34.2961,34.1292,34.2666,22418.0
2024-10-08 13:30:00,34.89,34.94,34.86,34.91,10732.0,34.247,34.2961,34.2176,34.2666,10732.0
2024-10-08 14:00:00,34.92,34.94,34.89,34.94,10954.0,34.2765,34.2961,34.247,34.2961,10954.0
2024-10-08 14:30:00,34.93,34.99,34.92,34.93,12428.0,34.2863,34.3452,34.2765,34.2863,12428.0
2024-10-08 15:00:00,34.93,34.96,34.85,34.89,19590.0,34.2863,34.3157,34.2078,34.247,19590.0
2024-10-08 15:30:00,34.9,34.97,34.87,34.91,100713.0,34.2568,34.3255,34.2274,34.2666,100713.0
2024-10-09 09:30:00,34.82,35.03,34.66,35.03,39454.0,34.1783,34.3844,34.0213,34.3844,39454.0
2024-10-09 10:00:00,35.04,35.07,34.7,34.8,52184.0,34.3943,34.4237,34.0605,34.1587,52184.0
2024-10-09 10:30:00,34.76,34.76,34.5,34.66,15569.0,34.1194,34.1194,33.8642,34.0213,15569.0
2024-10-09 11:00:00,34.67,34.77,34.63,34.76,39952.0,34.0311,34.1292,33.9918,34.1194,39952.0
2024-10-09 11:30:00,34.77,34.92,34.76,34.87,21999.0,34.1292,34.2765,34.1194,34.2274,21999.0
2024-10-09 12:00:00,34.89,34.92,34.83,34.87,8989.0,34.247,34.2765,34.1881,34.2274,8989.0
2024-10-09 12:30:00,34.86,34.87,34.76,34.79,13000.0,34.2176,34.2274,34.1194,34.1489,13000.0
2024-10-09 13:00:00,34.75,34.87,34.74,34.79,5504.0,34.1096,34.2274,34.0998,34.1489,5504.0
2024-10-09 13:30:00,34.79,34.81,34.75,34.81,15308.0,34.1489,34.1685,34.1096,34.1685,15308.0
2024-10-09 14:00:00,34.79,34.84,34.66,34.71,13087.0,34.1489,34.1979,34.0213,34.0703,13087.0
2024-10-09 14:30:00,34.7,34.72,34.66,34.68,11224.0,34.0605,34.0801,34.0213,34.0409,11224.0
2024-10-09 15:00:00,34.68,34.73,34.6,34.72,20892.0,34.0409,34.09,33.9624,34.0801,20892.0
2024-10-09 15:30:00,34.71,34.77,34.61,34.64,111615.0,34.0703,34.1292,33.9722,34.0016,111615.0
2024-10-10 09:30:00,34.38,34.5,34.01,34.23,62126.0,33.7464,33.8642,33.3832,33.5992,62126.0
2024-10-10 10:00:00,34.23,34.6,34.22,34.43,46637.0,33.5992,33.9624,33.5894,33.7955,46637.0
2024-10-10 10:30:00,34.45,34.53,34.26,34.3,40680.0,33.8151,33.8937,33.6286,33.6679,40680.0
2024-10-10 11:00:00,34.28,34.42,34.28,34.4,12860.0,33.6483,33.7857,33.6483,33.766,12860.0
2024-10-10 11:30:00,34.4,34.46,34.38,34.42,17257.0,33.766,33.8249,33.7464,33.7857,17257.0
2024-10-10 12:00:00,34.41,34.49,34.37,34.44,27681.0,33.7759,33.8544,33.7366,33.8053,27681.0
2024-10-10 12:30:00,34.45,34.47,34.31,34.32,20572.0,33.8151,33.8348,33.6777,33.6875,20572.0
2024-10-10 13:00:00,34.32,34.4,34.28,34.35,19227.0,33.6875,33.766,33.6483,33.717,19227.0
2024-10-10 13:30:00,34.35,34.42,34.32,34.42,23029.0,33.717,33.7857,33.6875,33.7857,23029.0
2024-10-10 14:00:00,34.41,34.45,34.37,34.44,30771.0,33.7759,33.8151,33.7366,33.8053,30771.0
2024-10-10 14:30:00,34.44,34.44,34.36,34.4,22055.0,33.8053,33.8053,33.7268,33.766,22055.0
2024-10-10 15:00:00,34.4,34.41,34.26,34.28,57600.0,33.766,33.7759,33.6286,33.6483,57600.0
2024-10-10 15:30:00,34.29,34.5,34.29,34.48,172391.0,33.6581,33.8642,33.6581,33.8446,172391.0
2024-10-11 09:30:00,34.59,34.79,34.59,34.67,31799.0,33.9525,34.1489,33.9525,34.0311,31799.0
2024-10-11 10:00:00,34.67,34.92,34.67,34.91,30748.0,34.0311,34.2765,34.0311,34.2666,30748.0
2024-10-11 10:30:00,34.91,34.96,34.89,34.89,19036.0,34.2666,34.3157,34.247,34.247,19036.0
2024-10-11 11:00:00,34.89,35.0,34.86,34.89,21583.0,34.247,34.355,34.2176,34.247,21583.0
2024-10-11 11:30:00,34.87,35.06,34.87,35.01,74919.0,34.2274,34.4139,34.2274,34.3648,74919.0
2024-10-11 12:00:00,35.02,35.02,34.83,34.99,23047.0,34.3746,34.3746,34.1881,34.3452,23047.0
2024-10-11 12:30:00,34.97,35.06,34.97,34.98,24951.0,34.3255,34.4139,34.3255,34.3354,24951.0
2024-10-11 13:00:00,34.98,34.98,34.87,34.87,15675.0,34.3354,34.3354,34.2274,34.2274,15675.0
2024-10-11 13:30:00,34.86,34.99,34.85,34.95,16773.0,34.2176,34.3452,34.2078,34.3059,16773.0
2024-10-11 14:00:00,34.95,34.98,34.9,34.98,17091.0,34.3059,34.3354,34.2568,34.3354,17091.0
2024-10-11 14:30:00,34.97,35.12,34.95,35.09,99503.0,34.3255,34.4728,34.3059,34.4433,99503.0
2024-10-11 15:00:00,35.09,35.16,35.06,35.09,31414.0,34.4433,34.512,34.4139,34.4433,31414.0
2024-10-11 15:30:00,35.09,35.12,35.01,35.12,108493.0,34.4433,34.4728,34.3648,34.4728,108493.0
2024-10-14 09:30:00,34.99,35.08,34.82,34.87,21409.0,34.3452,34.4335,34.1783,34.2274,21409.0
2024-10-14 10:00:00,34.88,35.07,34.82,35.04,32735.0,34.2372,34.4237,34.1783,34.3943,32735.0
2024-10-14 10:30:00,35.05,35.17,35.01,35.16,13479.0,34.4041,34.5219,34.3648,34.512,13479.0
2024-10-14 11:00:00,35.16,35.33,35.16,35.27,14692.0,34.512,34.6789,34.512,34.62,14692.0
2024-10-14 11:30:00,35.27,35.35,35.24,35.32,66251.0,34.62,34.6985,34.5906,34.6691,66251.0
2024-10-14 12:00:00,35.32,35.36,35.25,35.3,74030.0,34.6691,34.7084,34.6004,34.6495,74030.0
2024-10-14 12:30:00,35.28,35.35,35.28,35.33,31046.0,34.6298,34.6985,34.6298,34.6789,31046.0
2024-10-14 13:00:00,35.33,35.37,35.32,35.34,10097.0,34.6789,34.7182,34.6691,34.6887,10097.0
2024-10-14 13:30:00,35.33,35.38,35.32,35.37,17822.0,34.6789,34.728,34.6691,34.7182,17822.0
2024-10-14 14:00:00,35.35,35.41,35.34,35.4,16185.0,34.6985,34.7574,34.6887,34.7476,16185.0
2024-10-14 14:30:00,35.39,35.45,35.38,35.41,25358.0,34.7378,34.7967,34.728,34.7574,25358.0
2024-10-14 15:00:00,35.41,35.41,35.35,35.36,42455.0,34.7574,34.7574,34.6985,34.7084,42455.0
2024-10-14 15:30:00,35.37,35.49,35.35,35.48,104424.0,34.7182,34.836,34.6985,34.8261,104424.0
2024-10-15 09:30:00,35.25,35.5,35.24,35.3,17738.0,34.6004,34.8458,34.5906,34.6495,17738.0
2024-10-15 10:00:00,35.34,35.73,35.33,35.7,22599.0,34.6887,35.0715,34.6789,35.0421,22599.0
2024-10-15 10:30:00,35.68,35.75,35.48,35.6,15468.0,35.0225,35.0912,34.8261,34.9439,15468.0
2024-10-15 11:00:00,35.61,35.66,35.45,35.55,34680.0,34.9537,35.0028,34.7967,34.8949,34680.0
2024-10-15 11:30:00,35.54,35.57,35.4,35.43,13369.0,34.885,34.9145,34.7476,34.7771,13369.0
2024-10-15 12:00:00,35.43,35.52,35.39,35.51,18762.0,34.7771,34.8654,34.7378,34.8556,18762.0
2024-10-15 12:30:00,35.51,35.51,35.39,35.4,20739.0,34.8556,34.8556,34.7378,34.7476,20739.0
2024-10-15 13:00:00,35.4,35.4,35.24,35.27,11426.0,34.7476,34.7476,34.5906,34.62,11426.0
2024-10-15 13:30:00,35.27,35.28,35.11,35.13,17075.0,34.62,34.6298,34.463,34.4826,17075.0
2024-10-15 14:00:00,35.14,35.21,35.1,35.13,35391.0,34.4924,34.5611,34.4531,34.4826,35391.0
2024-10-15 14:30:00,35.14,35.22,35.12,35.18,35455.0,34.4924,34.5709,34.4728,34.5317,35455.0
2024-10-15 15:00:00,35.18,35.2,35.07,35.08,28812.0,34.5317,34.5513,34.4237,34.4335,28812.0
2024-10-15 15:30:00,35.08,35.14,34.94,34.98,137297.0,34.4335,34.4924,34.2961,34.3354,137297.0
2024-10-16 09:30:00,34.97,35.21,34.94,35.14,24165.0,34.3255,34.5611,34.2961,34.4924,24165.0
2024-10-16 10:00:00,35.19,35.42,35.18,35.33,27409.0,34.5415,34.7672,34.5317,34.6789,27409.0
2024-10-16 10:30:00,35.3,35.43,35.25,35.31,26329.0,34.6495,34.7771,34.6004,34.6593,26329.0
2024-10-16 11:00:00,35.31,35.32,35.25,35.3,14639.0,34.6593,34.6691,34.6004,34.6495,14639.0
2024-10-16 11:30:00,35.3,35.3,35.25,35.27,18474.0,34.6495,34.6495,34.6004,34.62,18474.0
2024-10-16 12:00:00,35.28,35.36,35.24,35.28,24787.0,34.6298,34.7084,34.5906,34.6298,24787.0
2024-10-16 12:30:00,35.25,35.31,35.21,35.22,13157.0,34.6004,34.6593,34.5611,34.5709,13157.0
2024-10-16 13:00:00,35.23,35.27,35.13,35.27,20275.0,34.5808,34.62,34.4826,34.62,20275.0
2024-10-16 13:30:00,35.27,35.33,35.24,35.31,14707.0,34.62,34.6789,34.5906,34.6593,14707.0
2024-10-16 14:00:00,35.32,35.38,35.29,35.36,20140.0,34.6691,34.728,34.6396,34.7084,20140.0
2024-10-16 14:30:00,35.36,35.39,35.33,35.33,21964.0,34.7084,34.7378,34.6789,34.6789,21964.0
2024-10-16 15:00:00,35.34,35.43,35.33,35.34,37000.0,34.6887,34.7771,34.6789,34.6887,37000.0
2024-10-16 15:30:00,35.34,35.37,35.28,35.28,138192.0,34.6887,34.7182,34.6298,34.6298,138192.0
2024-10-17 09:30:00,36.73,36.81,36.19,36.34,150914.0,36.0531,36.1316,35.5231,35.6703,150914.0
2024-10-17 10:00:00,36.34,36.35,35.99,36.1,124835.0,35.6703,35.6801,35.3267,35.4347,124835.0
2024-10-17 10:30:00,36.08,36.4,36.08,36.32,60630.0,35.4151,35.7292,35.4151,35.6507,60630.0
2024-10-17 11:00:00,36.31,36.32,36.17,36.23,56371.0,35.6408,35.6507,35.5034,35.5623,56371.0
2024-10-17 11:30:00,36.24,36.38,36.21,36.3,53719.0,35.5721,35.7096,35.5427,35.631,53719.0
2024-10-17 12:00:00,36.31,36.44,36.26,36.44,50378.0,35.6408,35.7685,35.5918,35.7685,50378.0
2024-10-17 12:30:00,36.43,36.58,36.41,36.49,58498.0,35.7586,35.9059,35.739,35.8175,58498.0
2024-10-17 13:00:00,36.5,36.66,36.47,36.65,50130.0,35.8273,35.9844,35.7979,35.9746,50130.0
2024-10-17 13:30:00,36.65,36.74,36.59,36.69,75790.0,35.9746,36.0629,35.9157,36.0138,75790.0
2024-10-17 14:00:00,36.68,36.76,36.58,36.73,38002.0,36.004,36.0826,35.9059,36.0531,38002.0
2024-10-17 14:30:00,36.73,36.82,36.67,36.69,46871.0,36.0531,36.1414,35.9942,36.0138,46871.0
2024-10-17 15:00:00,36.69,36.78,36.63,36.64,58213.0,36.0138,36.1022,35.9549,35.9648,58213.0
2024-10-17 15:30:00,36.64,36.73,36.57,36.64,225531.0,35.9648,36.0531,35.8961,35.9648,225531.0
2024-10-18 09:30:00,36.72,37.1,36.72,36.85,56377.0,36.0433,36.4163,36.0433,36.1709,56377.0
2024-10-18 10:00:00,36.84,37.13,36.83,37.12,36642.0,36.1611,36.4457,36.1513,36.4359,36642.0
2024-10-18 10:30:00,37.12,37.2,36.99,37.16,144133.0,36.4359,36.5144,36.3083,36.4752,144133.0
2024-10-18 11:00:00,37.12,37.14,36.89,37.0,47876.0,36.4359,36.4556,36.2102,36.3181,47876.0
2024-10-18 11:30:00,36.99,37.1,36.95,37.06,44506.0,36.3083,36.4163,36.2691,36.377,44506.0
2024-10-18 12:00:00,37.07,37.22,37.0,37.18,36642.0,36.3868,36.5341,36.3181,36.4948,36642.0
2024-10-18 12:30:00,37.19,37.19,37.09,37.1,19750.0,36.5046,36.5046,36.4065,36.4163,19750.0
2024-10-18 13:00:00,37.11,37.18,37.09,37.13,33343.0,36.4261,36.4948,36.4065,36.4457,33343.0
2024-10-18 13:30:00,37.13,37.22,37.11,37.16,56509.0,36.4457,36.5341,36.4261,36.4752,56509.0
2024-10-18 14:00:00,37.16,37.23,37.11,37.17,43412.0,36.4752,36.5439,36.4261,36.485,43412.0
2024-10-18 14:30:00,37.17,37.18,37.09,37.09,27619.0,36.485,36.4948,36.4065,36.4065,27619.0
2024-10-18 15:00:00,37.06,37.13,37.04,37.12,63541.0,36.377,36.4457,36.3574,36.4359,63541.0
2024-10-18 15:30:00,37.13,37.16,37.05,37.12,220811.0,36.4457,36.4752,36.3672,36.4359,220811.0
2024-10-21 09:30:00,36.87,37.07,36.72,36.72,22657.0,36.1905,36.3868,36.0433,36.0433,22657.0
2024-10-21 10:00:00,36.73,36.8,36.53,36.53,24885.0,36.0531,36.1218,35.8568,35.8568,24885.0
2024-10-21 10:30:00,36.54,36.57,36.41,36.46,13933.0,35.8666,35.8961,35.739,35.7881,13933.0
2024-10-21 11:00:00,36.47,36.54,36.37,36.48,30898.0,35.7979,35.8666,35.6997,35.8077,30898.0
2024-10-21 11:30:00,36.44,36.59,36.36,36.52,17670.0,35.7685,35.9157,35.6899,35.847,17670.0
2024-10-21 12:00:00,36.53,36.54,36.41,36.41,11937.0,35.8568,35.8666,35.739,35.739,11937.0
2024-10-21 12:30:00,36.39,36.44,36.3,36.42,16195.0,35.7194,35.7685,35.631,35.7488,16195.0
2024-10-21 13:00:00,36.43,36.48,36.4,36.44,10019.0,35.7586,35.8077,35.7292,35.7685,10019.0
2024-10-21 13:30:00,36.43,36.43,36.33,36.39,13471.0,35.7586,35.7586,35.6605,35.7194,13471.0
2024-10-21 14:00:00,36.41,36.56,36.4,36.5,50395.0,35.739,35.8862,35.7292,35.8273,50395.0
2024-10-21 14:30:00,36.5,36.52,36.42,36.47,40096.0,35.8273,35.847,35.7488,35.7979,40096.0
2024-10-21 15:00:00,36.47,36.55,36.43,36.53,51883.0,35.7979,35.8764,35.7586,35.8568,51883.0
2024-10-21 15:30:00,36.53,36.53,36.37,36.37,229298.0,35.8568,35.8568,35.6997,35.6997,229298.0
2024-10-22 09:30:00,36.3,36.35,35.91,35.95,9562.0,35.631,35.6801,35.2482,35.2875,9562.0
2024-10-22 10:00:00,36.02,36.05,35.7,35.7,12187.0,35.3562,35.3856,35.0421,35.0421,12187.0
2024-10-22 10:30:00,35.69,36.08,35.69,36.04,22794.0,35.0323,35.4151,35.0323,35.3758,22794.0
2024-10-22 11:00:00,36.01,36.1,35.93,36.09,22222.0,35.3464,35.4347,35.2678,35.4249,22222.0
2024-10-22 11:30:00,36.09,36.12,36.01,36.03,40567.0,35.4249,35.4543,35.3464,35.366,40567.0
2024-10-22 12:00:00,36.03,36.07,35.9,36.07,67391.0,35.366,35.4053,35.2384,35.4053,67391.0
2024-10-22 12:30:00,36.05,36.12,36.03,36.12,24201.0,35.3856,35.4543,35.366,35.4543,24201.0
2024-10-22 13:00:00,36.1,36.13,36.06,36.1,18946.0,35.4347,35.4642,35.3955,35.4347,18946.0
2024-10-22 13:30:00,36.11,36.2,36.08,36.16,28298.0,35.4445,35.5329,35.4151,35.4936,28298.0
2024-10-22 14:00:00,36.15,36.22,36.11,36.13,21453.0,35.4838,35.5525,35.4445,35.4642,21453.0
2024-10-22 14:30:00,36.15,36.15,36.02,36.05,20161.0,35.4838,35.4838,35.3562,35.3856,20161.0
2024-10-22 15:00:00,36.05,36.09,36.02,36.03,15818.0,35.3856,35.4249,35.3562,35.366,15818.0
2024-10-22 15:30:00,36.03,36.08,35.99,36.07,83252.0,35.366,35.4151,35.3267,35.4053,83252.0
2024-10-23 09:30:00,36.24,36.35,36.08,36.19,16558.0,35.5721,35.6801,35.4151,35.5231,16558.0
2024-10-23 10:00:00,36.2,36.35,36.15,36.19,19800.0,35.5329,35.6801,35.4838,35.5231,19800.0
2024-10-23 10:30:00,36.21,36.28,36.17,36.27,34636.0,35.5427,35.6114,35.5034,35.6016,34636.0
2024-10-23 11:00:00,36.25,36.31,36.1,36.13,22976.0,35.582,35.6408,35.4347,35.4642,22976.0
2024-10-23 11:30:00,36.14,36.33,36.13,36.33,50470.0,35.474,35.6605,35.4642,35.6605,50470.0
2024-10-23 12:00:00,36.34,36.44,36.3,36.31,29316.0,35.6703,35.7685,35.631,35.6408,29316.0
2024-10-23 12:30:00,36.3,36.31,36.22,36.27,16290.0,35.631,35.6408,35.5525,35.6016,16290.0
2024-10-23 13:00:00,36.26,36.29,36.12,36.2,16034.0,35.5918,35.6212,35.4543,35.5329,16034.0
2024-10-23 13:30:00,36.2,36.24,36.17,36.23,18134.0,35.5329,35.5721,35.5034,35.5623,18134.0
2024-10-23 14:00:00,36.22,36.24,36.04,36.09,25480.0,35.5525,35.5721,35.3758,35.4249,25480.0
2024-10-23 14:30:00,36.08,36.27,36.07,36.25,35588.0,35.4151,35.6016,35.4053,35.582,35588.0
2024-10-23 15:00:00,36.24,36.33,36.2,36.22,37439.0,35.5721,35.6605,35.5329,35.5525,37439.0
2024-10-23 15:30:00,36.22,36.39,36.14,36.33,320145.0,35.5525,35.7194,35.474,35.6605,320145.0
2024-10-24 09:30:00,36.25,36.53,35.93,36.23,19043.0,35.582,35.8568,35.2678,35.5623,19043.0
2024-10-24 10:00:00,36.14,36.38,35.96,36.37,32966.0,35.474,35.7096,35.2973,35.6997,32966.0
2024-10-24 10:30:00,36.39,36.47,36.29,36.43,22674.0,35.7194,35.7979,35.6212,35.7586,22674.0
2024-10-24 11:00:00,36.44,36.45,36.24,36.24,15388.0,35.7685,35.7783,35.5721,35.5721,15388.0
2024-10-24 11:30:00,36.24,36.24,36.13,36.2,18703.0,35.5721,35.5721,35.4642,35.5329,18703.0
2024-10-24 12:00:00,36.19,36.25,36.13,36.25,14131.0,35.5231,35.582,35.4642,35.582,14131.0
2024-10-24 12:30:00,36.24,36.34,36.22,36.33,47309.0,35.5721,35.6703,35.5525,35.6605,47309.0
2024-10-24 13:00:00,36.34,36.39,36.31,36.36,11232.0,35.6703,35.7194,35.6408,35.6899,11232.0
2024-10-24 13:30:00,36.37,36.43,36.35,36.36,14182.0,35.6997,35.7586,35.6801,35.6899,14182.0
2024-10-24 14:00:00,36.36,36.41,36.35,36.36,30873.0,35.6899,35.739,35.6801,35.6899,30873.0
2024-10-24 14:30:00,36.34,36.34,36.27,36.29,17825.0,35.6703,35.6703,35.6016,35.6212,17825.0
2024-10-24 15:00:00,36.28,36.31,36.22,36.26,19317.0,35.6114,35.6408,35.5525,35.5918,19317.0
2024-10-24 15:30:00,36.26,36.33,36.21,36.3,96540.0,35.5918,35.6605,35.5427,35.631,96540.0
2024-10-25 09:30:00,36.53,36.54,36.02,36.17,22489.0,35.8568,35.8666,35.3562,35.5034,22489.0
2024-10-25 10:00:00,36.14,36.31,36.12,36.14,22056.0,35.474,35.6408,35.4543,35.474,22056.0
2024-10-25 10:30:00,36.13,36.18,35.96,35.98,44269.0,35.4642,35.5132,35.2973,35.3169,44269.0
2024-10-25 11:00:00,35.96,36.04,35.93,35.99,18054.0,35.2973,35.3758,35.2678,35.3267,18054.0
2024-10-25 11:30:00,36.0,36.2,35.97,36.17,15142.0,35.3366,35.5329,35.3071,35.5034,15142.0
2024-10-25 12:00:00,36.16,36.19,36.07,36.16,14339.0,35.4936,35.5231,35.4053,35.4936,14339.0
2024-10-25 12:30:00,36.17,36.17,36.08,36.1,11833.0,35.5034,35.5034,35.4151,35.4347,11833.0
2024-10-25 13:00:00,36.11,36.16,36.07,36.16,21923.0,35.4445,35.4936,35.4053,35.4936,21923.0
2024-10-25 13:30:00,36.16,36.25,36.13,36.2,44449.0,35.4936,35.582,35.4642,35.5329,44449.0
2024-10-25 14:00:00,36.19,36.25,36.09,36.2,43154.0,35.5231,35.582,35.4249,35.5329,43154.0
2024-10-25 14:30:00,36.22,36.37,36.2,36.36,66829.0,35.5525,35.6997,35.5329,35.6899,66829.0
2024-10-25 15:00:00,36.35,36.39,36.24,36.29,65773.0,35.6801,35.7194,35.5721,35.6212,65773.0
2024-10-25 15:30:00,36.29,36.29,36.03,36.05,131075.0,35.6212,35.6212,35.366,35.3856,131075.0
2024-10-28 09:30:00,36.41,36.78,36.37,36.49,15580.0,35.739,36.1022,35.6997,35.8175,15580.0
2024-10-28 10:00:00,36.45,36.52,36.35,36.52,16647.0,35.7783,35.847,35.6801,35.847,16647.0
2024-10-28 10:30:00,36.53,36.69,36.5,36.67,12810.0,35.8568,36.0138,35.8273,35.9942,12810.0
2024-10-28 11:00:00,36.67,36.81,36.64,36.78,12456.0,35.9942,36.1316,35.9648,36.1022,12456.0
2024-10-28 11:30:00,36.79,36.79,36.61,36.61,12555.0,36.112,36.112,35.9353,35.9353,12555.0
2024-10-28 12:00:00,36.6,36.71,36.58,36.69,17875.0,35.9255,36.0335,35.9059,36.0138,17875.0
2024-10-28 12:30:00,36.69,36.69,36.61,36.61,13107.0,36.0138,36.0138,35.9353,35.9353,13107.0
2024-10-28 13:00:00,36.61,36.7,36.61,36.7,13853.0,35.9353,36.0237,35.9353,36.0237,13853.0
2024-10-28 13:30:00,36.69,36.71,36.66,36.69,9143.0,36.0138,36.0335,35.9844,36.0138,9143.0
2024-10-28 14:00:00,36.68,36.72,36.61,36.61,14563.0,36.004,36.0433,35.9353,35.9353,14563.0
2024-10-28 14:30:00,36.62,36.66,36.53,36.6,71505.0,35.9451,35.9844,35.8568,35.9255,71505.0
2024-10-28 15:00:00,36.6,36.68,36.55,36.67,54930.0,35.9255,36.004,35.8764,35.9942,54930.0
2024-10-28 15:30:00,36.67,36.74,36.6,36.66,93560.0,35.9942,36.0629,35.9255,35.9844,93560.0
2024-10-29 09:30:00,36.18,36.27,35.88,36.25,37164.0,35.5132,35.6016,35.2188,35.582,37164.0
2024-10-29 10:00:00,36.21,36.32,36.16,36.28,53805.0,35.5427,35.6507,35.4936,35.6114,53805.0
2024-10-29 10:30:00,36.2,36.35,36.2,36.27,17949.0,35.5329,35.6801,35.5329,35.6016,17949.0
2024-10-29 11:00:00,36.28,36.28,36.0,36.1,62313.0,35.6114,35.6114,35.3366,35.4347,62313.0
2024-10-29 11:30:00,36.1,36.16,35.96,35.97,9249.0,35.4347,35.4936,35.2973,35.3071,9249.0
2024-10-29 12:00:00,35.97,36.04,35.91,36.04,20182.0,35.3071,35.3758,35.2482,35.3758,20182.0
2024-10-29 12:30:00,36.02,36.06,35.97,35.97,4589.0,35.3562,35.3955,35.3071,35.3071,4589.0
2024-10-29 13:00:00,35.97,36.06,35.96,36.0,15250.0,35.3071,35.3955,35.2973,35.3366,15250.0
2024-10-29 13:30:00,35.99,35.99,35.95,35.98,23596.0,35.3267,35.3267,35.2875,35.3169,23596.0
2024-10-29 14:00:00,35.98,35.98,35.82,35.9,33015.0,35.3169,35.3169,35.1599,35.2384,33015.0
2024-10-29 14:30:00,35.9,35.94,35.87,35.93,12951.0,35.2384,35.2777,35.209,35.2678,12951.0
2024-10-29 15:00:00,35.93,35.95,35.82,35.89,68626.0,35.2678,35.2875,35.1599,35.2286,68626.0
2024-10-29 15:30:00,35.9,35.91,35.68,35.77,112778.0,35.2384,35.2482,35.0225,35.1108,112778.0
2024-10-30 09:30:00,35.67,36.56,35.66,36.54,32369.0,35.0126,35.8862,35.0028,35.8666,32369.0
2024-10-30 10:00:00,36.55,36.55,36.28,36.34,35863.0,35.8764,35.8764,35.6114,35.6703,35863.0
2024-10-30 10:30:00,36.32,36.4,36.22,36.36,28123.0,35.6507,35.7292,35.5525,35.6899,28123.0
2024-10-30 11:00:00,36.38,36.51,36.34,36.42,20927.0,35.7096,35.8372,35.6703,35.7488,20927.0
2024-10-30 11:30:00,36.42,36.56,36.42,36.5,19140.0,35.7488,35.8862,35.7488,35.8273,19140.0
2024-10-30 12:00:00,36.51,36.51,36.36,36.36,17020.0,35.8372,35.8372,35.6899,35.6899,17020.0
2024-10-30 12:30:00,36.37,36.42,36.35,36.35,11849.0,35.6997,35.7488,35.6801,35.6801,11849.0
2024-10-30 13:00:00,36.35,36.5,36.34,36.44,17125.0,35.6801,35.8273,35.6703,35.7685,17125.0
2024-10-30 13:30:00,36.43,36.54,36.42,36.54,17903.0,35.7586,35.8666,35.7488,35.8666,17903.0
2024-10-30 14:00:00,36.55,36.63,36.51,36.51,41182.0,35.8764,35.9549,35.8372,35.8372,41182.0
2024-10-30 14:30:00,36.51,36.55,36.48,36.5,22896.0,35.8372,35.8764,35.8077,35.8273,22896.0
2024-10-30 15:00:00,36.48,36.59,36.47,36.57,41891.0,35.8077,35.9157,35.7979,35.8961,41891.0
2024-10-30 15:30:00,36.57,36.62,36.43,36.57,158747.0,35.8961,35.9451,35.7586,35.8961,158747.0
2024-10-31 09:30:00,36.73,36.96,36.5,36.77,47421.0,36.0531,36.2789,35.8273,36.0924,47421.0
2024-10-31 10:00:00,36.76,36.79,36.48,36.52,67750.0,36.0826,36.112,35.8077,35.847,67750.0
2024-10-31 10:30:00,36.52,36.61,36.45,36.49,29319.0,35.847,35.9353,35.7783,35.8175,29319.0
2024-10-31 11:00:00,36.48,36.55,36.39,36.5,17749.0,35.8077,35.8764,35.7194,35.8273,17749.0
2024-10-31 11:30:00,36.51,36.56,36.48,36.49,15263.0,35.8372,35.8862,35.8077,35.8175,15263.0
2024-10-31 12:00:00,36.49,36.63,36.48,36.55,24269.0,35.8175,35.9549,35.8077,35.8764,24269.0
2024-10-31 12:30:00,36.54,36.55,36.49,36.49,10311.0,35.8666,35.8764,35.8175,35.8175,10311.0
2024-10-31 13:00:00,36.51,36.59,36.51,36.56,20760.0,35.8372,35.9157,35.8372,35.8862,20760.0
2024-10-31 13:30:00,36.56,36.57,36.32,36.44,84378.0,35.8862,35.8961,35.6507,35.7685,84378.0
2024-10-31 14:00:00,36.44,36.48,36.37,36.44,19046.0,35.7685,35.8077,35.6997,35.7685,19046.0
2024-10-31 14:30:00,36.45,36.47,36.25,36.34,48381.0,35.7783,35.7979,35.582,35.6703,48381.0
2024-10-31 15:00:00,36.35,36.35,36.17,36.2,43880.0,35.6801,35.6801,35.5034,35.5329,43880.0
2024-10-31 15:30:00,36.19,36.24,36.04,36.2,264514.0,35.5231,35.5721,35.3758,35.5329,264514.0
2024-11-01 09:30:00,36.2,36.5,36.11,36.28,52168.0,35.5329,35.8273,35.4445,35.6114,52168.0
2024-11-01 10:00:00,36.29,36.57,36.27,36.51,23580.0,35.6212,35.8961,35.6016,35.8372,23580.0
2024-11-01 10:30:00,36.51,36.51,36.27,36.28,41889.0,35.8372,35.8372,35.6016,35.6114,41889.0
2024-11-01 11:00:00,36.29,36.43,36.28,36.42,28561.0,35.6212,35.7586,35.6114,35.7488,28561.0
2024-11-01 11:30:00,36.42,36.5,36.3,36.32,26666.0,35.7488,35.8273,35.631,35.6507,26666.0
2024-11-01 12:00:00,36.32,36.37,36.31,36.32,21714.0,35.6507,35.6997,35.6408,35.6507,21714.0
2024-11-01 12:30:00,36.33,36.38,36.29,36.3,19421.0,35.6605,35.7096,35.6212,35.631,19421.0
2024-11-01 13:00:00,36.31,36.32,36.22,36.3,18771.0,35.6408,35.6507,35.5525,35.631,18771.0
2024-11-01 13:30:00,36.31,36.31,36.18,36.3,85349.0,35.6408,35.6408,35.5132,35.631,85349.0
2024-11-01 14:00:00,36.3,36.5,36.27,36.38,53112.0,35.631,35.8273,35.6016,35.7096,53112.0
2024-11-01 14:30:00,36.38,36.49,36.37,36.46,23246.0,35.7096,35.8175,35.6997,35.7881,23246.0
2024-11-01 15:00:00,36.45,36.62,36.44,36.57,48328.0,35.7783,35.9451,35.7685,35.8961,48328.0
2024-11-01 15:30:00,36.56,36.7,36.49,36.62,240300.0,35.8862,36.0237,35.8175,35.9451,240300.0
2024-11-04 09:30:00,36.59,37.26,36.53,37.01,69127.0,35.9157,36.5733,35.8568,36.3279,69127.0
2024-11-04 10:00:00,37.01,37.36,36.99,37.36,58202.0,36.3279,36.6715,36.3083,36.6715,58202.0
2024-11-04 10:30:00,37.38,37.5,37.0,37.01,51556.0,36.6911,36.8089,36.3181,36.3279,51556.0
2024-11-04 11:00:00,37.03,37.05,36.67,36.69,37123.0,36.3476,36.3672,35.9942,36.0138,37123.0
2024-11-04 11:30:00,36.68,36.71,36.47,36.49,17630.0,36.004,36.0335,35.7979,35.8175,17630.0
2024-11-04 12:00:00,36.49,36.5,36.39,36.43,94997.0,35.8175,35.8273,35.7194,35.7586,94997.0
2024-11-04 12:30:00,36.43,36.44,36.2,36.23,66633.0,35.7586,35.7685,35.5329,35.5623,66633.0
2024-11-04 13:00:00,36.22,36.27,36.19,36.23,70777.0,35.5525,35.6016,35.5231,35.5623,70777.0
2024-11-04 13:30:00,36.23,36.27,36.06,36.27,108651.0,35.5623,35.6016,35.3955,35.6016,108651.0
2024-11-04 14:00:00,36.26,36.38,36.18,36.36,26049.0,35.5918,35.7096,35.5132,35.6899,26049.0
2024-11-04 14:30:00,36.36,36.44,36.31,36.36,34066.0,35.6899,35.7685,35.6408,35.6899,34066.0
2024-11-04 15:00:00,36.34,36.42,36.27,36.28,28986.0,35.6703,35.7488,35.6016,35.6114,28986.0
2024-11-04 15:30:00,36.28,36.3,36.13,36.27,231231.0,35.6114,35.631,35.4642,35.6016,231231.0
2024-11-05 09:30:00,36.11,36.27,36.01,36.26,22354.0,35.4445,35.6016,35.3464,35.5918,22354.0
2024-11-05 10:00:00,36.29,36.41,36.19,36.34,22503.0,35.6212,35.739,35.5231,35.6703,22503.0
2024-11-05 10:30:00,36.35,36.55,36.34,36.41,23925.0,35.6801,35.8764,35.6703,35.739,23925.0
2024-11-05 11:00:00,36.41,36.45,36.38,36.4,13333.0,35.739,35.7783,35.7096,35.7292,13333.0
2024-11-05 11:30:00,36.41,36.52,36.39,36.49,16218.0,35.739,35.847,35.7194,35.8175,16218.0
2024-11-05 12:00:00,36.48,36.7,36.47,36.7,20982.0,35.8077,36.0237,35.7979,36.0237,20982.0
2024-11-05 12:30:00,36.7,36.72,36.47,36.5,29446.0,36.0237,36.0433,35.7979,35.8273,29446.0
2024-11-05 13:00:00,36.51,36.56,36.49,36.52,23663.0,35.8372,35.8862,35.8175,35.847,23663.0
2024-11-05 13:30:00,36.51,36.62,36.47,36.59,34079.0,35.8372,35.9451,35.7979,35.9157,34079.0
2024-11-05 14:00:00,36.59,36.63,36.47,36.47,49707.0,35.9157,35.9549,35.7979,35.7979,49707.0
2024-11-05 14:30:00,36.46,36.56,36.44,36.5,40657.0,35.7881,35.8862,35.7685,35.8273,40657.0
2024-11-05 15:00:00,36.49,36.53,36.47,36.5,41228.0,35.8175,35.8568,35.7979,35.8273,41228.0
2024-11-05 15:30:00,36.5,36.51,36.33,36.39,205030.0,35.8273,35.8372,35.6605,35.7194,205030.0
2024-11-06 09:30:00,37.81,37.95,36.74,36.79,92521.0,37.1132,37.2506,36.0629,36.112,92521.0
2024-11-06 10:00:00,36.9,37.33,36.75,37.26,46937.0,36.22,36.642,36.0727,36.5733,46937.0
2024-11-06 10:30:00,37.26,37.26,36.64,36.84,74966.0,36.5733,36.5733,35.9648,36.1611,74966.0
2024-11-06 11:00:00,36.84,37.02,36.79,36.89,27767.0,36.1611,36.3378,36.112,36.2102,27767.0
2024-11-06 11:30:00,36.9,36.9,36.7,36.84,45574.0,36.22,36.22,36.0237,36.1611,45574.0
2024-11-06 12:00:00,36.84,36.99,36.79,36.95,308127.0,36.1611,36.3083,36.112,36.2691,308127.0
2024-11-06 12:30:00,36.95,37.07,36.91,37.0,98626.0,36.2691,36.3868,36.2298,36.3181,98626.0
2024-11-06 13:00:00,36.98,37.1,36.95,37.05,50366.0,36.2985,36.4163,36.2691,36.3672,50366.0
2024-11-06 13:30:00,37.07,37.21,37.06,37.21,77212.0,36.3868,36.5243,36.377,36.5243,77212.0
2024-11-06 14:00:00,37.22,37.22,37.03,37.09,54023.0,36.5341,36.5341,36.3476,36.4065,54023.0
2024-11-06 14:30:00,37.09,37.27,37.09,37.21,74210.0,36.4065,36.5832,36.4065,36.5243,74210.0
2024-11-06 15:00:00,37.22,37.22,37.0,37.08,257267.0,36.5341,36.5341,36.3181,36.3967,257267.0
2024-11-06 15:30:00,37.09,37.26,37.0,37.07,281591.0,36.4065,36.5733,36.3181,36.3868,281591.0
2024-11-07 09:30:00,38.58,38.85,37.59,37.59,84381.0,37.869,38.134,36.8973,36.8973,84381.0
2024-11-07 10:00:00,37.73,37.9,36.95,37.14,151425.0,37.0347,37.2015,36.2691,36.4556,151425.0
2024-11-07 10:30:00,37.14,37.22,36.26,36.31,170272.0,36.4556,36.5341,35.5918,35.6408,170272.0
2024-11-07 11:00:00,36.35,36.53,36.25,36.37,62331.0,35.6801,35.8568,35.582,35.6997,62331.0
2024-11-07 11:30:00,36.39,36.41,36.14,36.21,31498.0,35.7194,35.739,35.474,35.5427,31498.0
2024-11-07 12:00:00,36.17,36.27,36.04,36.14,26491.0,35.5034,35.6016,35.3758,35.474,26491.0
2024-11-07 12:30:00,36.14,36.31,36.02,36.15,64502.0,35.474,35.6408,35.3562,35.4838,64502.0
2024-11-07 13:00:00,36.14,36.2,35.76,35.76,33935.0,35.474,35.5329,35.101,35.101,33935.0
2024-11-07 13:30:00,35.74,35.97,35.63,35.83,52029.0,35.0814,35.3071,34.9734,35.1697,52029.0
2024-11-07 14:00:00,35.87,35.96,35.52,35.7,142304.0,35.209,35.2973,34.8654,35.0421,142304.0
2024-11-07 14:30:00,35.7,35.89,35.33,35.88,70056.0,35.0421,35.2286,34.6789,35.2188,70056.0
2024-11-07 15:00:00,35.89,36.01,35.59,35.59,117698.0,35.2286,35.3464,34.9341,34.9341,117698.0
2024-11-07 15:30:00,35.59,35.86,35.38,35.54,480417.0,34.9341,35.1991,34.728,34.885,480417.0
2024-11-08 09:30:00,35.81,35.81,34.65,35.19,103439.0,35.1501,35.1501,34.0114,34.5415,103439.0
2024-11-08 10:00:00,35.15,35.72,35.0,35.59,70978.0,34.5022,35.0617,34.355,34.9341,70978.0
2024-11-08 10:30:00,35.58,36.16,35.58,35.88,41029.0,34.9243,35.4936,34.9243,35.2188,41029.0
2024-11-08 11:00:00,35.88,35.97,35.77,35.86,42838.0,35.2188,35.3071,35.1108,35.1991,42838.0
2024-11-08 11:30:00,35.86,35.9,35.79,35.89,99497.0,35.1991,35.2384,35.1304,35.2286,99497.0
2024-11-08 12:00:00,35.89,35.89,35.68,35.84,33033.0,35.2286,35.2286,35.0225,35.1795,33033.0
2024-11-08 12:30:00,35.84,35.86,35.77,35.79,24277.0,35.1795,35.1991,35.1108,35.1304,24277.0
2024-11-08 13:00:00,35.78,35.87,35.77,35.83,28954.0,35.1206,35.209,35.1108,35.1697,28954.0
2024-11-08 13:30:00,35.83,36.09,35.8,36.07,48419.0,35.1697,35.4249,35.1402,35.4053,48419.0
2024-11-08 14:00:00,36.04,36.05,35.69,35.75,36091.0,35.3758,35.3856,35.0323,35.0912,36091.0
2024-11-08 14:30:00,35.75,35.84,35.72,35.81,61070.0,35.0912,35.1795,35.0617,35.1501,61070.0
2024-11-08 15:00:00,35.78,35.78,35.49,35.54,80857.0,35.1206,35.1206,34.836,34.885,80857.0
2024-11-08 15:30:00,35.54,35.58,35.37,35.41,407000.0,34.885,34.9243,34.7182,34.7574,407000.0
2024-11-11 09:30:00,35.67,35.98,35.48,35.92,60264.0,35.0126,35.3169,34.8261,35.258,60264.0
2024-11-11 10:00:00,35.83,36.02,35.61,35.67,58561.0,35.1697,35.3562,34.9537,35.0126,58561.0
2024-11-11 10:30:00,35.66,35.92,35.64,35.91,22787.0,35.0028,35.258,34.9832,35.2482,22787.0
2024-11-11 11:00:00,35.91,36.02,35.74,35.83,28982.0,35.2482,35.3562,35.0814,35.1697,28982.0
2024-11-11 11:30:00,35.83,36.0,35.77,36.0,23001.0,35.1697,35.3366,35.1108,35.3366,23001.0
2024-11-11 12:00:00,36.0,36.01,35.71,35.93,72283.0,35.3366,35.3464,35.0519,35.2678,72283.0
2024-11-11 12:30:00,35.94,35.96,35.72,35.78,28978.0,35.2777,35.2973,35.0617,35.1206,28978.0
2024-11-11 13:00:00,35.77,35.78,35.66,35.73,16946.0,35.1108,35.1206,35.0028,35.0715,16946.0
2024-11-11 13:30:00,35.71,35.91,35.7,35.9,36383.0,35.0519,35.2482,35.0421,35.2384,36383.0
2024-11-11 14:00:00,35.88,35.9,35.81,35.84,59790.0,35.2188,35.2384,35.1501,35.1795,59790.0
2024-11-11 14:30:00,35.84,35.93,35.82,35.89,63441.0,35.1795,35.2678,35.1599,35.2286,63441.0
2024-11-11 15:00:00,35.89,35.96,35.83,35.87,77570.0,35.2286,35.2973,35.1697,35.209,77570.0
2024-11-11 15:30:00,35.87,35.95,35.84,35.87,379896.0,35.209,35.2875,35.1795,35.209,379896.0
2024-11-12 09:30:00,35.81,36.06,35.67,36.0,35220.0,35.1501,35.3955,35.0126,35.3366,35220.0
2024-11-12 10:00:00,36.02,36.03,35.87,35.9,30809.0,35.3562,35.366,35.209,35.2384,30809.0
2024-11-12 10:30:00,35.93,35.99,35.89,35.95,47436.0,35.2678,35.3267,35.2286,35.2875,47436.0
2024-11-12 11:00:00,35.93,35.95,35.72,35.75,27493.0,35.2678,35.2875,35.0617,35.0912,27493.0
2024-11-12 11:30:00,35.75,35.81,35.7,35.77,21599.0,35.0912,35.1501,35.0421,35.1108,21599.0
2024-11-12 12:00:00,35.77,35.83,35.72,35.8,20762.0,35.1108,35.1697,35.0617,35.1402,20762.0
2024-11-12 12:30:00,35.8,35.81,35.74,35.79,20470.0,35.1402,35.1501,35.0814,35.1304,20470.0
2024-11-12 13:00:00,35.8,35.92,35.79,35.9,36426.0,35.1402,35.258,35.1304,35.2384,36426.0
2024-11-12 13:30:00,35.9,36.02,35.74,35.92,467988.0,35.2384,35.3562,35.0814,35.258,467988.0
2024-11-12 14:00:00,35.94,35.94,35.65,35.71,46152.0,35.2777,35.2777,34.993,35.0519,46152.0
2024-11-12 14:30:00,35.71,35.73,35.49,35.66,47356.0,35.0519,35.0715,34.836,35.0028,47356.0
2024-11-12 15:00:00,35.66,35.73,35.64,35.67,45864.0,35.0028,35.0715,34.9832,35.0126,45864.0
2024-11-12 15:30:00,35.67,35.72,35.56,35.6,236112.0,35.0126,35.0617,34.9047,34.9439,236112.0
2024-11-13 09:30:00,35.65,36.17,35.64,36.09,115165.0,34.993,35.5034,34.9832,35.4249,115165.0
2024-11-13 10:00:00,36.09,36.13,35.75,35.76,35002.0,35.4249,35.4642,35.0912,35.101,35002.0
2024-11-13 10:30:00,35.77,35.86,35.49,35.7,78893.0,35.1108,35.1991,34.836,35.0421,78893.0
2024-11-13 11:00:00,35.7,35.89,35.53,35.89,31758.0,35.0421,35.2286,34.8752,35.2286,31758.0
2024-11-13 11:30:00,35.9,35.91,35.63,35.75,28391.0,35.2384,35.2482,34.9734,35.0912,28391.0
2024-11-13 12:00:00,35.74,35.77,35.62,35.67,23094.0,35.0814,35.1108,34.9636,35.0126,23094.0
2024-11-13 12:30:00,35.66,35.66,35.46,35.6,43623.0,35.0028,35.0028,34.8065,34.9439,43623.0
2024-11-13 13:00:00,35.59,35.89,35.59,35.85,30246.0,34.9341,35.2286,34.9341,35.1893,30246.0
2024-11-13 13:30:00,35.84,35.84,35.56,35.56,50180.0,35.1795,35.1795,34.9047,34.9047,50180.0
2024-11-13 14:00:00,35.57,35.68,35.54,35.6,46733.0,34.9145,35.0225,34.885,34.9439,46733.0
2024-11-13 14:30:00,35.58,35.6,35.18,35.22,108061.0,34.9243,34.9439,34.5317,34.5709,108061.0
2024-11-13 15:00:00,35.23,35.62,35.21,35.62,134772.0,34.5808,34.9636,34.5611,34.9636,134772.0
2024-11-13 15:30:00,35.61,35.79,35.56,35.68,371330.0,34.9537,35.1304,34.9047,35.0225,371330.0
2024-11-14 09:30:00,35.63,35.8,35.53,35.53,32002.0,34.9734,35.1402,34.8752,34.8752,32002.0
2024-11-14 10:00:00,35.5,35.57,35.33,35.57,27572.0,34.8458,34.9145,34.6789,34.9145,27572.0
2024-11-14 10:30:00,35.58,35.75,35.54,35.69,27038.0,34.9243,35.0912,34.885,35.0323,27038.0
2024-11-14 11:00:00,35.66,35.97,35.66,35.91,41182.0,35.0028,35.3071,35.0028,35.2482,41182.0
2024-11-14 11:30:00,35.9,35.97,35.76,35.79,30720.0,35.2384,35.3071,35.101,35.1304,30720.0
2024-11-14 12:00:00,35.77,35.79,35.62,35.66,60387.0,35.1108,35.1304,34.9636,35.0028,60387.0
2024-11-14 12:30:00,35.66,35.67,35.53,35.63,26773.0,35.0028,35.0126,34.8752,34.9734,26773.0
2024-11-14 13:00:00,35.63,35.79,35.62,35.76,23364.0,34.9734,35.1304,34.9636,35.101,23364.0
2024-11-14 13:30:00,35.76,35.83,35.72,35.74,28216.0,35.101,35.1697,35.0617,35.0814,28216.0
2024-11-14 14:00:00,35.74,35.85,35.58,35.66,49320.0,35.0814,35.1893,34.9243,35.0028,49320.0
2024-11-14 14:30:00,35.66,35.75,35.65,35.7,42792.0,35.0028,35.0912,34.993,35.0421,42792.0
2024-11-14 15:00:00,35.7,35.79,35.57,35.77,75372.0,35.0421,35.1304,34.9145,35.1108,75372.0
2024-11-14 15:30:00,35.75,35.78,35.58,35.63,227361.0,35.0912,35.1206,34.9243,34.9734,227361.0
2024-11-15 09:30:00,35.53,36.0,35.53,35.91,37151.0,34.8752,35.3366,34.8752,35.2482,37151.0
2024-11-15 10:00:00,35.92,35.92,35.37,35.52,28102.0,35.258,35.258,34.7182,34.8654,28102.0
2024-11-15 10:30:00,35.52,35.61,35.45,35.51,43188.0,34.8654,34.9537,34.7967,34.8556,43188.0
2024-11-15 11:00:00,35.52,35.66,35.51,35.65,22459.0,34.8654,35.0028,34.8556,34.993,22459.0
2024-11-15 11:30:00,35.67,35.81,35.56,35.72,16021.0,35.0126,35.1501,34.9047,35.0617,16021.0
2024-11-15 12:00:00,35.69,35.69,35.59,35.66,24223.0,35.0323,35.0323,34.9341,35.0028,24223.0
2024-11-15 12:30:00,35.68,35.76,35.64,35.75,19044.0,35.0225,35.101,34.9832,35.0912,19044.0
2024-11-15 13:00:00,35.75,35.76,35.68,35.7,17633.0,35.0912,35.101,35.0225,35.0421,17633.0
2024-11-15 13:30:00,35.7,35.7,35.63,35.68,17851.0,35.0421,35.0421,34.9734,35.0225,17851.0
2024-11-15 14:00:00,35.68,35.71,35.6,35.7,17158.0,35.0225,35.0519,34.9439,35.0421,17158.0
2024-11-15 14:30:00,35.7,35.78,35.69,35.71,34461.0,35.0421,35.1206,35.0323,35.0519,34461.0
2024-11-15 15:00:00,35.71,35.8,35.71,35.79,21888.0,35.0519,35.1402,35.0519,35.1304,21888.0
2024-11-15 15:30:00,35.78,35.93,35.74,35.86,168855.0,35.1206,35.2678,35.0814,35.1991,168855.0
2024-11-18 09:30:00,35.61,35.74,35.44,35.54,55426.0,34.9537,35.0814,34.7869,34.885,55426.0
2024-11-18 10:00:00,35.53,35.58,35.25,35.27,116911.0,34.8752,34.9243,34.6004,34.62,116911.0
2024-11-18 10:30:00,35.3,35.36,35.1,35.16,86253.0,34.6495,34.7084,34.4531,34.512,86253.0
2024-11-18 11:00:00,35.16,35.3,35.14,35.19,90683.0,34.512,34.6495,34.4924,34.5415,90683.0
2024-11-18 11:30:00,35.17,35.23,35.14,35.17,18729.0,34.5219,34.5808,34.4924,34.5219,18729.0
2024-11-18 12:00:00,35.15,35.23,35.14,35.16,37124.0,34.5022,34.5808,34.4924,34.512,37124.0
2024-11-18 12:30:00,35.16,35.22,35.15,35.22,30196.0,34.512,34.5709,34.5022,34.5709,30196.0
2024-11-18 13:00:00,35.22,35.28,35.2,35.22,24086.0,34.5709,34.6298,34.5513,34.5709,24086.0
2024-11-18 13:30:00,35.22,35.24,35.15,35.21,22376.0,34.5709,34.5906,34.5022,34.5611,22376.0
2024-11-18 14:00:00,35.21,35.21,34.95,35.0,50996.0,34.5611,34.5611,34.3059,34.355,50996.0
2024-11-18 14:30:00,35.0,35.07,34.9,35.02,47652.0,34.355,34.4237,34.2568,34.3746,47652.0
2024-11-18 15:00:00,35.02,35.02,34.85,34.91,39834.0,34.3746,34.3746,34.2078,34.2666,39834.0
2024-11-18 15:30:00,34.91,35.06,34.9,34.96,183087.0,34.2666,34.4139,34.2568,34.3157,183087.0
2024-11-19 09:30:00,34.74,34.83,34.48,34.61,43246.0,34.0998,34.1881,33.8446,33.9722,43246.0
2024-11-19 10:00:00,34.6,34.67,34.42,34.65,42693.0,33.9624,34.0311,33.7857,34.0114,42693.0
2024-11-19 10:30:00,34.66,34.84,34.55,34.72,36565.0,34.0213,34.1979,33.9133,34.0801,36565.0
2024-11-19 11:00:00,34.72,34.86,34.65,34.84,26915.0,34.0801,34.2176,34.0114,34.1979,26915.0
2024-11-19 11:30:00,34.82,34.86,34.76,34.83,27782.0,34.1783,34.2176,34.1194,34.1881,27782.0
2024-11-19 12:00:00,34.84,34.85,34.66,34.7,29166.0,34.1979,34.2078,34.0213,34.0605,29166.0
2024-11-19 12:30:00,34.68,34.79,34.62,34.69,81461.0,34.0409,34.1489,33.982,34.0507,81461.0
2024-11-19 13:00:00,34.69,34.7,34.62,34.69,41754.0,34.0507,34.0605,33.982,34.0507,41754.0
2024-11-19 13:30:00,34.69,34.93,34.68,34.9,65509.0,34.0507,34.2863,34.0409,34.2568,65509.0
2024-11-19 14:00:00,34.9,34.98,34.84,34.89,33662.0,34.2568,34.3354,34.1979,34.247,33662.0
2024-11-19 14:30:00,34.9,34.94,34.81,34.88,39550.0,34.2568,34.2961,34.1685,34.2372,39550.0
2024-11-19 15:00:00,34.88,34.98,34.84,34.97,24354.0,34.2372,34.3354,34.1979,34.3255,24354.0
2024-11-19 15:30:00,34.97,34.98,34.76,34.82,198735.0,34.3255,34.3354,34.1194,34.1783,198735.0
2024-11-20 09:30:00,34.83,35.26,34.77,35.17,52250.0,34.1881,34.6102,34.1292,34.5219,52250.0
2024-11-20 10:00:00,35.17,35.33,34.99,35.19,33776.0,34.5219,34.6789,34.3452,34.5415,33776.0
2024-11-20 10:30:00,35.16,35.22,34.87,34.9,44237.0,34.512,34.5709,34.2274,34.2568,44237.0
2024-11-20 11:00:00,34.87,34.92,34.8,34.83,25255.0,34.2274,34.2765,34.1587,34.1881,25255.0
2024-11-20 11:30:00,34.82,34.91,34.78,34.87,25360.0,34.1783,34.2666,34.139,34.2274,25360.0
2024-11-20 12:00:00,34.86,35.31,34.82,35.25,65885.0,34.2176,34.6593,34.1783,34.6004,65885.0
2024-11-20 12:30:00,35.26,35.28,35.04,35.12,50463.0,34.6102,34.6298,34.3943,34.4728,50463.0
2024-11-20 13:00:00,35.08,35.13,35.02,35.08,20433.0,34.4335,34.4826,34.3746,34.4335,20433.0
2024-11-20 13:30:00,35.09,35.1,34.98,35.08,32522.0,34.4433,34.4531,34.3354,34.4335,32522.0
2024-11-20 14:00:00,35.07,35.16,35.06,35.15,49670.0,34.4237,34.512,34.4139,34.5022,49670.0
2024-11-20 14:30:00,35.14,35.25,35.14,35.21,40507.0,34.4924,34.6004,34.4924,34.5611,40507.0
2024-11-20 15:00:00,35.17,35.23,34.83,34.85,192267.0,34.5219,34.5808,34.1881,34.2078,192267.0
2024-11-20 15:30:00,34.84,35.08,34.84,35.07,626675.0,34.1979,34.4335,34.1979,34.4237,626675.0
2024-11-21 09:30:00,34.85,34.99,34.68,34.74,40250.0,34.2078,34.3452,34.0409,34.0998,40250.0
2024-11-21 10:00:00,34.72,35.1,34.72,35.02,85254.0,34.0801,34.4531,34.0801,34.3746,85254.0
2024-11-21 10:30:00,35.0,35.37,34.96,35.26,46652.0,34.355,34.7182,34.3157,34.6102,46652.0
2024-11-21 11:00:00,35.26,35.32,35.15,35.15,39669.0,34.6102,34.6691,34.5022,34.5022,39669.0
2024-11-21 11:30:00,35.15,35.22,34.98,35.04,41891.0,34.5022,34.5709,34.3354,34.3943,41891.0
2024-11-21 12:00:00,35.05,35.31,35.04,35.29,34521.0,34.4041,34.6593,34.3943,34.6396,34521.0
2024-11-21 12:30:00,35.28,35.41,35.27,35.39,23637.0,34.6298,34.7574,34.62,34.7378,23637.0
2024-11-21 13:00:00,35.39,35.43,35.35,35.38,22900.0,34.7378,34.7771,34.6985,34.728,22900.0
2024-11-21 13:30:00,35.37,35.47,35.37,35.43,28046.0,34.7182,34.8163,34.7182,34.7771,28046.0
2024-11-21 14:00:00,35.43,35.51,35.26,35.3,41608.0,34.7771,34.8556,34.6102,34.6495,41608.0
2024-11-21 14:30:00,35.31,35.31,35.14,35.2,61283.0,34.6593,34.6593,34.4924,34.5513,61283.0
2024-11-21 15:00:00,35.21,35.44,35.18,35.42,40227.0,34.5611,34.7869,34.5317,34.7672,40227.0
2024-11-21 15:30:00,35.41,35.54,35.37,35.53,269673.0,34.7574,34.885,34.7182,34.8752,269673.0
2024-11-22 09:30:00,35.56,36.11,35.43,35.97,52171.0,34.9047,35.4445,34.7771,35.3071,52171.0
2024-11-22 10:00:00,35.95,36.04,35.82,35.86,20300.0,35.2875,35.3758,35.1599,35.1991,20300.0
2024-11-22 10:30:00,35.86,35.97,35.85,35.97,10042.0,35.1991,35.3071,35.1893,35.3071,10042.0
2024-11-22 11:00:00,35.99,36.0,35.86,35.86,12822.0,35.3267,35.3366,35.1991,35.1991,12822.0
2024-11-22 11:30:00,35.93,36.07,35.87,36.05,13819.0,35.2678,35.4053,35.209,35.3856,13819.0
2024-11-22 12:00:00,36.05,36.18,35.99,36.15,15822.0,35.3856,35.5132,35.3267,35.4838,15822.0
2024-11-22 12:30:00,36.15,36.18,36.02,36.16,16544.0,35.4838,35.5132,35.3562,35.4936,16544.0
2024-11-22 13:00:00,36.18,36.2,36.13,36.14,18290.0,35.5132,35.5329,35.4642,35.474,18290.0
2024-11-22 13:30:00,36.12,36.15,36.01,36.02,23180.0,35.4543,35.4838,35.3464,35.3562,23180.0
2024-11-22 14:00:00,36.02,36.16,35.98,36.14,70450.0,35.3562,35.4936,35.3169,35.474,70450.0
2024-11-22 14:30:00,36.14,36.25,36.08,36.13,34855.0,35.474,35.582,35.4151,35.4642,34855.0
2024-11-22 15:00:00,36.12,36.12,35.86,35.92,52820.0,35.4543,35.4543,35.1991,35.258,52820.0
2024-11-22 15:30:00,35.91,35.96,35.87,35.9,200149.0,35.2482,35.2973,35.209,35.2384,200149.0
2024-11-25 09:30:00,36.22,36.84,36.22,36.66,21181.0,35.5525,36.1611,35.5525,35.9844,21181.0
2024-11-25 10:00:00,36.7,36.9,36.57,36.9,13088.0,36.0237,36.22,35.8961,36.22,13088.0
2024-11-25 10:30:00,36.93,36.94,36.8,36.89,31047.0,36.2494,36.2592,36.1218,36.2102,31047.0
2024-11-25 11:00:00,36.88,36.89,36.67,36.67,15722.0,36.2003,36.2102,35.9942,35.9942,15722.0
2024-11-25 11:30:00,36.66,36.67,36.47,36.55,10618.0,35.9844,35.9942,35.7979,35.8764,10618.0
2024-11-25 12:00:00,36.57,36.67,36.47,36.47,10629.0,35.8961,35.9942,35.7979,35.7979,10629.0
2024-11-25 12:30:00,36.49,36.5,36.43,36.48,16268.0,35.8175,35.8273,35.7586,35.8077,16268.0
2024-11-25 13:00:00,36.47,36.57,36.42,36.51,17710.0,35.7979,35.8961,35.7488,35.8372,17710.0
2024-11-25 13:30:00,36.49,36.55,36.46,36.48,19973.0,35.8175,35.8764,35.7881,35.8077,19973.0
2024-11-25 14:00:00,36.46,36.69,36.45,36.58,28721.0,35.7881,36.0138,35.7783,35.9059,28721.0
2024-11-25 14:30:00,36.59,36.63,36.54,36.55,9128.0,35.9157,35.9549,35.8666,35.8764,9128.0
2024-11-25 15:00:00,36.54,36.65,36.53,36.62,19473.0,35.8666,35.9746,35.8568,35.9451,19473.0
2024-11-25 15:30:00,36.6,36.68,36.48,36.6,128543.0,35.9255,36.004,35.8077,35.9255,128543.0
2024-11-26 09:30:00,36.35,36.47,36.07,36.07,27864.0,35.6801,35.7979,35.4053,35.4053,27864.0
2024-11-26 10:00:00,36.12,36.19,35.86,35.86,15403.0,35.4543,35.5231,35.1991,35.1991,15403.0
2024-11-26 10:30:00,35.9,36.0,35.84,35.95,16007.0,35.2384,35.3366,35.1795,35.2875,16007.0
2024-11-26 11:00:00,35.96,35.97,35.81,35.91,18225.0,35.2973,35.3071,35.1501,35.2482,18225.0
2024-11-26 11:30:00,35.9,35.99,35.86,35.89,22540.0,35.2384,35.3267,35.1991,35.2286,22540.0
2024-11-26 12:00:00,35.88,35.98,35.85,35.97,17917.0,35.2188,35.3169,35.1893,35.3071,17917.0
2024-11-26 12:30:00,35.95,35.99,35.87,35.91,16209.0,35.2875,35.3267,35.209,35.2482,16209.0
2024-11-26 13:00:00,35.92,35.97,35.86,35.88,15429.0,35.258,35.3071,35.1991,35.2188,15429.0
2024-11-26 13:30:00,35.88,35.95,35.87,35.95,15441.0,35.2188,35.2875,35.209,35.2875,15441.0
2024-11-26 14:00:00,35.95,35.95,35.87,35.93,21878.0,35.2875,35.2875,35.209,35.2678,21878.0
2024-11-26 14:30:00,35.91,35.91,35.81,35.82,23129.0,35.2482,35.2482,35.1501,35.1599,23129.0
2024-11-26 15:00:00,35.82,35.84,35.72,35.75,38482.0,35.1599,35.1795,35.0617,35.0912,38482.0
2024-11-26 15:30:00,35.73,36.01,35.72,35.94,176129.0,35.0715,35.3464,35.0617,35.2777,176129.0
2024-11-27 09:30:00,36.15,36.78,36.15,36.4,38143.0,35.4838,36.1022,35.4838,35.7292,38143.0
2024-11-27 10:00:00,36.45,36.57,36.4,36.56,23721.0,35.7783,35.8961,35.7292,35.8862,23721.0
2024-11-27 10:30:00,36.57,36.62,36.41,36.46,12778.0,35.8961,35.9451,35.739,35.7881,12778.0
2024-11-27 11:00:00,36.5,36.61,36.37,36.38,15885.0,35.8273,35.9353,35.6997,35.7096,15885.0
2024-11-27 11:30:00,36.35,36.6,36.34,36.57,10799.0,35.6801,35.9255,35.6703,35.8961,10799.0
2024-11-27 12:00:00,36.57,36.66,36.55,36.55,11160.0,35.8961,35.9844,35.8764,35.8764,11160.0
2024-11-27 12:30:00,36.56,36.6,36.46,36.51,17043.0,35.8862,35.9255,35.7881,35.8372,17043.0
2024-11-27 13:00:00,36.5,36.55,36.5,36.52,8252.0,35.8273,35.8764,35.8273,35.847,8252.0
2024-11-27 13:30:00,36.5,36.55,36.43,36.52,22705.0,35.8273,35.8764,35.7586,35.847,22705.0
2024-11-27 14:00:00,36.52,36.6,36.44,36.47,14078.0,35.847,35.9255,35.7685,35.7979,14078.0
2024-11-27 14:30:00,36.48,36.52,36.46,36.47,12428.0,35.8077,35.847,35.7881,35.7979,12428.0
2024-11-27 15:00:00,36.46,36.46,36.36,36.4,11626.0,35.7881,35.7881,35.6899,35.7292,11626.0
2024-11-27 15:30:00,36.4,36.44,36.19,36.22,115353.0,35.7292,35.7685,35.5231,35.5525,115353.0
2024-11-29 09:30:00,36.31,36.48,36.15,36.35,38580.0,35.6408,35.8077,35.4838,35.6801,38580.0
2024-11-29 10:00:00,36.33,36.36,36.2,36.2,27463.0,35.6605,35.6899,35.5329,35.5329,27463.0
2024-11-29 10:30:00,36.21,36.34,36.14,36.33,23741.0,35.5427,35.6703,35.474,35.6605,23741.0
2024-11-29 11:00:00,36.32,36.49,36.29,36.48,25724.0,35.6507,35.8175,35.6212,35.8077,25724.0
2024-11-29 11:30:00,36.5,36.64,36.5,36.6,31217.0,35.8273,35.9648,35.8273,35.9255,31217.0
2024-11-29 12:00:00,36.59,36.72,36.59,36.66,41801.0,35.9157,36.0433,35.9157,35.9844,41801.0
2024-11-29 12:30:00,36.67,36.67,36.47,36.59,122942.0,35.9942,35.9942,35.7979,35.9157,122942.0
2024-12-02 09:30:00,36.46,36.51,36.16,36.42,55290.0,35.7881,35.8372,35.4936,35.7488,55290.0
2024-12-02 10:00:00,36.45,36.53,36.34,36.49,49807.0,35.7783,35.8568,35.6703,35.8175,49807.0
2024-12-02 10:30:00,36.47,36.64,36.43,36.63,29338.0,35.7979,35.9648,35.7586,35.9549,29338.0
2024-12-02 11:00:00,36.61,36.63,36.5,36.63,27356.0,35.9353,35.9549,35.8273,35.9549,27356.0
2024-12-02 11:30:00,36.59,36.62,36.52,36.54,47551.0,35.9157,35.9451,35.847,35.8666,47551.0
2024-12-02 12:00:00,36.54,36.54,36.43,36.49,32029.0,35.8666,35.8666,35.7586,35.8175,32029.0
2024-12-02 12:30:00,36.47,36.68,36.47,36.64,23288.0,35.7979,36.004,35.7979,35.9648,23288.0
2024-12-02 13:00:00,36.63,36.68,36.59,36.59,34722.0,35.9549,36.004,35.9157,35.9157,34722.0
2024-12-02 13:30:00,36.59,36.61,36.5,36.59,18602.0,35.9157,35.9353,35.8273,35.9157,18602.0
2024-12-02 14:00:00,36.57,36.75,36.55,36.73,35744.0,35.8961,36.0727,35.8764,36.0531,35744.0
2024-12-02 14:30:00,36.71,36.83,36.71,36.81,29949.0,36.0335,36.1513,36.0335,36.1316,29949.0
2024-12-02 15:00:00,36.77,36.78,36.66,36.75,33001.0,36.0924,36.1022,35.9844,36.0727,33001.0
2024-12-02 15:30:00,36.74,36.77,36.59,36.61,166538.0,36.0629,36.0924,35.9157,35.9353,166538.0
2024-12-03 09:30:00,36.62,36.77,36.2,36.37,27798.0,35.9451,36.0924,35.5329,35.6997,27798.0
2024-12-03 10:00:00,36.44,36.75,36.21,36.67,71713.0,35.7685,36.0727,35.5427,35.9942,71713.0
2024-12-03 10:30:00,36.6,36.88,36.42,36.84,38643.0,35.9255,36.2003,35.7488,36.1611,38643.0
2024-12-03 11:00:00,36.84,36.84,36.67,36.75,25722.0,36.1611,36.1611,35.9942,36.0727,25722.0
2024-12-03 11:30:00,36.75,37.07,36.72,36.97,65210.0,36.0727,36.3868,36.0433,36.2887,65210.0
2024-12-03 12:00:00,36.96,37.01,36.88,36.94,34348.0,36.2789,36.3279,36.2003,36.2592,34348.0
2024-12-03 12:30:00,36.93,37.01,36.91,36.94,22401.0,36.2494,36.3279,36.2298,36.2592,22401.0
2024-12-03 13:00:00,36.94,37.0,36.9,36.91,21502.0,36.2592,36.3181,36.22,36.2298,21502.0
2024-12-03 13:30:00,36.9,36.9,36.79,36.82,20491.0,36.22,36.22,36.112,36.1414,20491.0
2024-12-03 14:00:00,36.83,36.83,36.7,36.71,42752.0,36.1513,36.1513,36.0237,36.0335,42752.0
2024-12-03 14:30:00,36.73,36.74,36.62,36.64,29939.0,36.0531,36.0629,35.9451,35.9648,29939.0
2024-12-03 15:00:00,36.64,36.76,36.64,36.74,52565.0,35.9648,36.0826,35.9648,36.0629,52565.0
2024-12-03 15:30:00,36.74,36.74,36.51,36.65,223121.0,36.0629,36.0629,35.8372,35.9746,223121.0
2024-12-04 09:30:00,36.46,36.68,36.46,36.64,24135.0,35.7881,36.004,35.7881,35.9648,24135.0
2024-12-04 10:00:00,36.66,36.66,36.38,36.48,24082.0,35.9844,35.9844,35.7096,35.8077,24082.0
2024-12-04 10:30:00,36.47,36.67,36.47,36.67,37018.0,35.7979,35.9942,35.7979,35.9942,37018.0
2024-12-04 11:00:00,36.67,36.81,36.62,36.75,20343.0,35.9942,36.1316,35.9451,36.0727,20343.0
2024-12-04 11:30:00,36.78,36.9,36.77,36.83,29810.0,36.1022,36.22,36.0924,36.1513,29810.0
2024-12-04 12:00:00,36.84,36.94,36.84,36.92,23496.0,36.1611,36.2592,36.1611,36.2396,23496.0
2024-12-04 12:30:00,36.9,36.99,36.87,36.94,19176.0,36.22,36.3083,36.1905,36.2592,19176.0
2024-12-04 13:00:00,36.94,36.97,36.89,36.92,13384.0,36.2592,36.2887,36.2102,36.2396,13384.0
2024-12-04 13:30:00,36.93,37.05,36.84,37.04,27457.0,36.2494,36.3672,36.1611,36.3574,27457.0
2024-12-04 14:00:00,37.03,37.34,37.03,37.32,75774.0,36.3476,36.6519,36.3476,36.6322,75774.0
2024-12-04 14:30:00,37.33,37.62,37.31,37.51,67208.0,36.642,36.9267,36.6224,36.8187,67208.0
2024-12-04 15:00:00,37.51,37.57,37.36,37.38,59267.0,36.8187,36.8776,36.6715,36.6911,59267.0
2024-12-04 15:30:00,37.39,37.41,37.21,37.28,269694.0,36.7009,36.7206,36.5243,36.593,269694.0
2024-12-05 09:30:00,37.24,37.24,36.52,36.54,22572.0,36.5537,36.5537,35.847,35.8666,22572.0
2024-12-05 10:00:00,36.51,36.62,36.31,36.5,74348.0,35.8372,35.9451,35.6408,35.8273,74348.0
2024-12-05 10:30:00,36.46,36.55,36.19,36.28,27722.0,35.7881,35.8764,35.5231,35.6114,27722.0
2024-12-05 11:00:00,36.25,36.29,36.15,36.25,20849.0,35.582,35.6212,35.4838,35.582,20849.0
2024-12-05 11:30:00,36.25,36.32,36.19,36.21,35171.0,35.582,35.6507,35.5231,35.5427,35171.0
2024-12-05 12:00:00,36.21,36.28,36.16,36.2,31427.0,35.5427,35.6114,35.4936,35.5329,31427.0
2024-12-05 12:30:00,36.2,36.38,36.19,36.3,31217.0,35.5329,35.7096,35.5231,35.631,31217.0
2024-12-05 13:00:00,36.31,36.31,36.16,36.2,33662.0,35.6408,35.6408,35.4936,35.5329,33662.0
2024-12-05 13:30:00,36.19,36.36,36.16,36.34,143241.0,35.5231,35.6899,35.4936,35.6703,143241.0
2024-12-05 14:00:00,36.32,36.42,36.3,36.37,69981.0,35.6507,35.7488,35.631,35.6997,69981.0
2024-12-05 14:30:00,36.36,36.43,36.29,36.39,71126.0,35.6899,35.7586,35.6212,35.7194,71126.0
2024-12-05 15:00:00,36.39,36.41,36.31,36.34,45749.0,35.7194,35.739,35.6408,35.6703,45749.0
2024-12-05 15:30:00,36.34,36.48,36.22,36.42,246520.0,35.6703,35.8077,35.5525,35.7488,246520.0
2024-12-06 09:30:00,36.51,36.74,36.3,36.42,39704.0,36.0336,36.2606,35.8264,35.9448,39704.0
2024-12-06 10:00:00,36.46,36.56,36.38,36.38,42838.0,35.9843,36.083,35.9053,35.9053,42838.0
2024-12-06 10:30:00,36.41,36.44,36.25,36.37,15247.0,35.9349,35.9646,35.777,35.8955,15247.0
2024-12-06 11:00:00,36.37,36.37,36.13,36.23,27982.0,35.8955,35.8955,35.6586,35.7573,27982.0
2024-12-06 11:30:00,36.22,36.32,36.13,36.32,39638.0,35.7474,35.8461,35.6586,35.8461,39638.0
2024-12-06 12:00:00,36.32,36.32,36.2,36.28,24613.0,35.8461,35.8461,35.7277,35.8066,24613.0
2024-12-06 12:30:00,36.28,36.35,36.26,36.33,30720.0,35.8066,35.8757,35.7869,35.856,30720.0
2024-12-06 13:00:00,36.33,36.39,36.29,36.35,20344.0,35.856,35.9152,35.8165,35.8757,20344.0
2024-12-06 13:30:00,36.34,36.45,36.33,36.42,43351.0,35.8659,35.9744,35.856,35.9448,43351.0
2024-12-06 14:00:00,36.41,36.43,36.32,36.34,34531.0,35.9349,35.9547,35.8461,35.8659,34531.0
2024-12-06 14:30:00,36.34,36.48,36.31,36.45,75670.0,35.8659,36.004,35.8362,35.9744,75670.0
2024-12-06 15:00:00,36.45,36.55,36.45,36.54,91063.0,35.9744,36.0731,35.9744,36.0632,91063.0
2024-12-06 15:30:00,36.53,36.6,36.43,36.49,262485.0,36.0534,36.1225,35.9547,36.0139,262485.0
2024-12-09 09:30:00,37.14,37.85,36.84,37.64,74671.0,36.6554,37.3562,36.3593,37.1489,74671.0
2024-12-09 10:00:00,37.67,37.72,37.16,37.55,54572.0,37.1785,37.2278,36.6752,37.0601,54572.0
2024-12-09 10:30:00,37.55,37.92,37.42,37.76,63296.0,37.0601,37.4252,36.9318,37.2673,63296.0
2024-12-09 11:00:00,37.82,37.82,37.64,37.66,25443.0,37.3265,37.3265,37.1489,37.1686,25443.0
2024-12-09 11:30:00,37.66,37.72,37.49,37.7,38432.0,37.1686,37.2278,37.0009,37.2081,38432.0
2024-12-09 12:00:00,37.7,37.9,37.69,37.79,42704.0,37.2081,37.4055,37.1982,37.2969,42704.0
2024-12-09 12:30:00,37.77,37.82,37.56,37.59,38193.0,37.2772,37.3265,37.0699,37.0995,38193.0
2024-12-09 13:00:00,37.58,37.68,37.46,37.51,57425.0,37.0897,37.1884,36.9712,37.0206,57425.0
2024-12-09 13:30:00,37.49,37.65,37.43,37.54,62993.0,37.0009,37.1588,36.9416,37.0502,62993.0
2024-12-09 14:00:00,37.55,37.62,37.32,37.42,69162.0,37.0601,37.1292,36.8331,36.9318,69162.0
2024-12-09 14:30:00,37.42,37.52,37.4,37.47,32047.0,36.9318,37.0305,36.912,36.9811,32047.0
2024-12-09 15:00:00,37.47,37.49,37.26,37.41,57097.0,36.9811,37.0009,36.7739,36.9219,57097.0
2024-12-09 15:30:00,37.42,37.42,37.15,37.22,240427.0,36.9318,36.9318,36.6653,36.7344,240427.0
2024-12-10 09:30:00,36.96,37.22,36.56,36.9,49962.0,36.4778,36.7344,36.083,36.4185,49962.0
2024-12-10 10:00:00,36.93,36.96,36.75,36.86,25960.0,36.4482,36.4778,36.2705,36.3791,25960.0
2024-12-10 10:30:00,36.84,37.33,36.8,37.23,74045.0,36.3593,36.8429,36.3199,36.7442,74045.0
2024-12-10 11:00:00,37.22,37.39,37.15,37.34,40337.0,36.7344,36.9022,36.6653,36.8528,40337.0
2024-12-10 11:30:00,37.36,37.43,37.13,37.13,47543.0,36.8725,36.9416,36.6455,36.6455,47543.0
2024-12-10 12:00:00,37.15,37.18,37.08,37.12,19453.0,36.6653,36.6949,36.5962,36.6357,19453.0
2024-12-10 12:30:00,37.13,37.24,37.12,37.16,17280.0,36.6455,36.7541,36.6357,36.6752,17280.0
2024-12-10 13:00:00,37.14,37.22,37.11,37.11,36649.0,36.6554,36.7344,36.6258,36.6258,36649.0
2024-12-10 13:30:00,37.09,37.17,37.07,37.15,22203.0,36.6061,36.685,36.5863,36.6653,22203.0
2024-12-10 14:00:00,37.13,37.17,37.08,37.15,24886.0,36.6455,36.685,36.5962,36.6653,24886.0
2024-12-10 14:30:00,37.15,37.26,37.08,37.16,36976.0,36.6653,36.7739,36.5962,36.6752,36976.0
2024-12-10 15:00:00,37.17,37.22,36.93,36.93,32461.0,36.685,36.7344,36.4482,36.4482,32461.0
2024-12-10 15:30:00,36.92,36.94,36.81,36.86,221796.0,36.4383,36.458,36.3297,36.3791,221796.0
2024-12-11 09:30:00,37.0,37.2,36.54,36.63,22846.0,36.5172,36.7146,36.0632,36.1521,22846.0
2024-12-11 10:00:00,36.63,36.67,36.35,36.48,83376.0,36.1521,36.1915,35.8757,36.004,83376.0
2024-12-11 10:30:00,36.45,36.48,36.28,36.36,41402.0,35.9744,36.004,35.8066,35.8856,41402.0
2024-12-11 11:00:00,36.36,36.44,36.18,36.36,90374.0,35.8856,35.9646,35.7079,35.8856,90374.0
2024-12-11 11:30:00,36.36,36.55,36.33,36.48,25375.0,35.8856,36.0731,35.856,36.004,25375.0
2024-12-11 12:00:00,36.5,36.5,36.33,36.39,25667.0,36.0238,36.0238,35.856,35.9152,25667.0
2024-12-11 12:30:00,36.41,36.42,36.32,36.39,16318.0,35.9349,35.9448,35.8461,35.9152,16318.0
2024-12-11 13:00:00,36.41,36.45,36.31,36.31,23101.0,35.9349,35.9744,35.8362,35.8362,23101.0
2024-12-11 13:30:00,36.32,36.33,36.09,36.09,35761.0,35.8461,35.856,35.6191,35.6191,35761.0
2024-12-11 14:00:00,36.12,36.24,36.11,36.21,30204.0,35.6487,35.7672,35.6389,35.7376,30204.0
2024-12-11 14:30:00,36.2,36.29,36.17,36.23,26420.0,35.7277,35.8165,35.6981,35.7573,26420.0
2024-12-11 15:00:00,36.23,36.28,36.18,36.2,28774.0,35.7573,35.8066,35.7079,35.7277,28774.0
2024-12-11 15:30:00,36.19,36.25,36.05,36.12,265185.0,35.7178,35.777,35.5796,35.6487,265185.0
2024-12-12 09:30:00,36.08,36.33,35.93,36.19,25058.0,35.6092,35.856,35.4612,35.7178,25058.0
2024-12-12 10:00:00,36.14,36.23,35.96,36.0,24967.0,35.6685,35.7573,35.4908,35.5303,24967.0
2024-12-12 10:30:00,35.99,36.19,35.91,36.15,14286.0,35.5204,35.7178,35.4415,35.6783,14286.0
2024-12-12 11:00:00,36.14,36.14,36.07,36.09,9671.0,35.6685,35.6685,35.5994,35.6191,9671.0
2024-12-12 11:30:00,36.08,36.2,35.98,36.01,25441.0,35.6092,35.7277,35.5106,35.5402,25441.0
2024-12-12 12:00:00,36.0,36.13,36.0,36.11,10223.0,35.5303,35.6586,35.5303,35.6389,10223.0
2024-12-12 12:30:00,36.07,36.27,36.05,36.27,17247.0,35.5994,35.7968,35.5796,35.7968,17247.0
2024-12-12 13:00:00,36.27,36.35,36.25,36.3,17670.0,35.7968,35.8757,35.777,35.8264,17670.0
2024-12-12 13:30:00,36.32,36.42,36.26,36.27,29916.0,35.8461,35.9448,35.7869,35.7968,29916.0
2024-12-12 14:00:00,36.27,36.4,36.26,36.33,21520.0,35.7968,35.9251,35.7869,35.856,21520.0
2024-12-12 14:30:00,36.33,36.36,36.28,36.32,34079.0,35.856,35.8856,35.8066,35.8461,34079.0
2024-12-12 15:00:00,36.32,36.4,36.27,36.37,15082.0,35.8461,35.9251,35.7968,35.8955,15082.0
2024-12-12 15:30:00,36.38,36.38,36.23,36.34,110076.0,35.9053,35.9053,35.7573,35.8659,110076.0
2024-12-13 09:30:00,36.12,36.13,35.65,35.74,39110.0,35.6487,35.6586,35.1849,35.2737,39110.0
2024-12-13 10:00:00,35.74,36.04,35.72,36.03,26977.0,35.2737,35.5698,35.2539,35.5599,26977.0
2024-12-13 10:30:00,35.99,36.01,35.82,35.94,17516.0,35.5204,35.5402,35.3526,35.4711,17516.0
2024-12-13 11:00:00,35.97,36.06,35.83,36.06,9207.0,35.5007,35.5895,35.3625,35.5895,9207.0
2024-12-13 11:30:00,36.06,36.16,36.04,36.1,6257.0,35.5895,35.6882,35.5698,35.629,6257.0
2024-12-13 12:00:00,36.08,36.16,35.86,35.95,20457.0,35.6092,35.6882,35.3921,35.4809,20457.0
2024-12-13 12:30:00,35.94,35.94,35.84,35.86,15197.0,35.4711,35.4711,35.3724,35.3921,15197.0
2024-12-13 13:00:00,35.86,35.86,35.73,35.76,12108.0,35.3921,35.3921,35.2638,35.2934,12108.0
2024-12-13 13:30:00,35.77,35.84,35.77,35.81,7978.0,35.3033,35.3724,35.3033,35.3428,7978.0
2024-12-13 14:00:00,35.82,35.93,35.77,35.82,21605.0,35.3526,35.4612,35.3033,35.3526,21605.0
2024-12-13 14:30:00,35.8,35.92,35.77,35.91,15058.0,35.3329,35.4513,35.3033,35.4415,15058.0
2024-12-13 15:00:00,35.92,36.04,35.92,35.99,22003.0,35.4513,35.5698,35.4513,35.5204,22003.0
2024-12-13 15:30:00,35.99,36.03,35.88,35.96,127098.0,35.5204,35.5599,35.4119,35.4908,127098.0
2024-12-16 09:30:00,36.0,36.14,35.79,36.06,38660.0,35.5303,35.6685,35.323,35.5895,38660.0
2024-12-16 10:00:00,36.03,36.28,35.99,36.27,59144.0,35.5599,35.8066,35.5204,35.7968,59144.0
2024-12-16 10:30:00,36.22,36.39,36.12,36.25,41778.0,35.7474,35.9152,35.6487,35.777,41778.0
2024-12-16 11:00:00,36.2,36.32,36.17,36.31,31070.0,35.7277,35.8461,35.6981,35.8362,31070.0
2024-12-16 11:30:00,36.33,36.36,36.25,36.26,37222.0,35.856,35.8856,35.777,35.7869,37222.0
2024-12-16 12:00:00,36.25,36.29,36.16,36.21,17116.0,35.777,35.8165,35.6882,35.7376,17116.0
2024-12-16 12:30:00,36.2,36.27,36.18,36.25,36684.0,35.7277,35.7968,35.7079,35.777,36684.0
2024-12-16 13:00:00,36.24,36.24,36.13,36.14,23543.0,35.7672,35.7672,35.6586,35.6685,23543.0
2024-12-16 13:30:00,36.13,36.15,36.09,36.12,21729.0,35.6586,35.6783,35.6191,35.6487,21729.0
2024-12-16 14:00:00,36.13,36.14,36.02,36.03,46044.0,35.6586,35.6685,35.55,35.5599,46044.0
2024-12-16 14:30:00,36.03,36.21,35.99,36.21,74628.0,35.5599,35.7376,35.5204,35.7376,74628.0
2024-12-16 15:00:00,36.2,36.21,36.04,36.09,79573.0,35.7277,35.7376,35.5698,35.6191,79573.0
2024-12-16 15:30:00,36.09,36.1,35.81,35.83,268263.0,35.6191,35.629,35.3428,35.3625,268263.0
2024-12-17 09:30:00,35.47,36.09,35.47,35.62,81192.0,35.0072,35.6191,35.0072,35.1552,81192.0
2024-12-17 10:00:00,35.57,35.58,35.32,35.38,26920.0,35.1059,35.1158,34.8592,34.9184,26920.0
2024-12-17 10:30:00,35.34,35.42,35.28,35.39,16858.0,34.8789,34.9579,34.8197,34.9283,16858.0
2024-12-17 11:00:00,35.38,35.46,35.34,35.37,26610.0,34.9184,34.9973,34.8789,34.9085,26610.0
2024-12-17 11:30:00,35.37,35.4,35.23,35.39,23583.0,34.9085,34.9381,34.7703,34.9283,23583.0
2024-12-17 12:00:00,35.37,35.45,35.24,35.33,13309.0,34.9085,34.9875,34.7802,34.869,13309.0
2024-12-17 12:30:00,35.31,35.38,35.29,35.35,11971.0,34.8493,34.9184,34.8296,34.8888,11971.0
2024-12-17 13:00:00,35.37,35.37,35.24,35.28,15725.0,34.9085,34.9085,34.7802,34.8197,15725.0
2024-12-17 13:30:00,35.28,35.34,35.23,35.3,17512.0,34.8197,34.8789,34.7703,34.8394,17512.0
2024-12-17 14:00:00,35.31,35.41,35.29,35.4,31054.0,34.8493,34.948,34.8296,34.9381,31054.0
2024-12-17 14:30:00,35.39,35.47,35.36,35.41,46455.0,34.9283,35.0072,34.8986,34.948,46455.0
2024-12-17 15:00:00,35.41,35.45,35.36,35.41,80416.0,34.948,34.9875,34.8986,34.948,80416.0
2024-12-17 15:30:00,35.43,35.65,35.4,35.57,270592.0,34.9677,35.1849,34.9381,35.1059,270592.0
2024-12-18 09:30:00,35.66,35.96,35.47,35.54,29698.0,35.1947,35.4908,35.0072,35.0763,29698.0
2024-12-18 10:00:00,35.57,35.66,35.45,35.52,40446.0,35.1059,35.1947,34.9875,35.0566,40446.0
2024-12-18 10:30:00,35.52,35.69,35.51,35.66,34936.0,35.0566,35.2243,35.0467,35.1947,34936.0
2024-12-18 11:00:00,35.66,35.66,35.26,35.34,39968.0,35.1947,35.1947,34.7999,34.8789,39968.0
2024-12-18 11:30:00,35.32,35.52,35.31,35.49,30584.0,34.8592,35.0566,34.8493,35.0269,30584.0
2024-12-18 12:00:00,35.49,35.5,35.36,35.43,22313.0,35.0269,35.0368,34.8986,34.9677,22313.0
2024-12-18 12:30:00,35.41,35.45,35.31,35.35,20982.0,34.948,34.9875,34.8493,34.8888,20982.0
2024-12-18 13:00:00,35.33,35.33,35.21,35.24,13444.0,34.869,34.869,34.7506,34.7802,13444.0
2024-12-18 13:30:00,35.25,35.31,35.24,35.31,23922.0,34.7901,34.8493,34.7802,34.8493,23922.0
2024-12-18 14:00:00,35.3,35.3,34.91,34.94,64028.0,34.8394,34.8394,34.4545,34.4841,64028.0
2024-12-18 14:30:00,34.93,35.0,34.72,34.72,90133.0,34.4743,34.5433,34.267,34.267,90133.0
2024-12-18 15:00:00,34.76,34.85,34.63,34.71,95102.0,34.3065,34.3953,34.1782,34.2571,95102.0
2024-12-18 15:30:00,34.68,34.76,34.29,34.29,241040.0,34.2275,34.3065,33.8426,33.8426,241040.0
2024-12-19 09:30:00,34.31,34.74,34.31,34.37,52012.0,33.8623,34.2867,33.8623,33.9216,52012.0
2024-12-19 10:00:00,34.36,34.37,34.06,34.18,39921.0,33.9117,33.9216,33.6156,33.734,39921.0
2024-12-19 10:30:00,34.2,34.33,34.1,34.33,41324.0,33.7538,33.8821,33.6551,33.8821,41324.0
2024-12-19 11:00:00,34.33,34.46,34.2,34.41,105515.0,33.8821,34.0104,33.7538,33.961,105515.0
2024-12-19 11:30:00,34.4,34.44,34.2,34.22,32822.0,33.9512,33.9906,33.7538,33.7735,32822.0
2024-12-19 12:00:00,34.2,34.23,34.16,34.18,26019.0,33.7538,33.7834,33.7143,33.734,26019.0
2024-12-19 12:30:00,34.16,34.16,34.01,34.02,28952.0,33.7143,33.7143,33.5663,33.5761,28952.0
2024-12-19 13:00:00,34.0,34.03,33.89,33.97,42878.0,33.5564,33.586,33.4478,33.5268,42878.0
2024-12-19 13:30:00,33.96,34.07,33.95,34.05,25108.0,33.5169,33.6255,33.507,33.6057,25108.0
2024-12-19 14:00:00,34.04,34.05,33.86,33.87,26765.0,33.5959,33.6057,33.4182,33.4281,26765.0
2024-12-19 14:30:00,33.88,34.06,33.85,34.01,56753.0,33.438,33.6156,33.4083,33.5663,56753.0
2024-12-19 15:00:00,34.01,34.14,33.99,34.12,80493.0,33.5663,33.6946,33.5465,33.6748,80493.0
2024-12-19 15:30:00,34.13,34.13,33.9,33.99,163499.0,33.6847,33.6847,33.4577,33.5465,163499.0
2024-12-20 09:30:00,33.93,34.23,33.8,34.11,46788.0,33.4873,33.7834,33.359,33.665,46788.0
2024-12-20 10:00:00,34.12,34.14,33.82,34.14,34987.0,33.6748,33.6946,33.3787,33.6946,34987.0
2024-12-20 10:30:00,34.14,34.24,33.97,33.97,35240.0,33.6946,33.7933,33.5268,33.5268,35240.0
2024-12-20 11:00:00,34.0,34.14,33.98,34.1,14314.0,33.5564,33.6946,33.5366,33.6551,14314.0
2024-12-20 11:30:00,34.09,34.2,34.08,34.18,20803.0,33.6452,33.7538,33.6353,33.734,20803.0
2024-12-20 12:00:00,34.19,34.25,34.07,34.16,45372.0,33.7439,33.8031,33.6255,33.7143,45372.0
2024-12-20 12:30:00,34.16,34.2,34.09,34.18,24540.0,33.7143,33.7538,33.6452,33.734,24540.0
2024-12-20 13:00:00,34.16,34.21,34.03,34.04,18535.0,33.7143,33.7636,33.586,33.5959,18535.0
2024-12-20 13:30:00,34.05,34.12,34.0,34.03,32305.0,33.6057,33.6748,33.5564,33.586,32305.0
2024-12-20 14:00:00,34.04,34.07,33.95,34.07,24764.0,33.5959,33.6255,33.507,33.6255,24764.0
2024-12-20 14:30:00,34.1,34.15,33.88,33.91,40562.0,33.6551,33.7044,33.438,33.4676,40562.0
2024-12-20 15:00:00,33.92,34.02,33.76,33.8,74618.0,33.4774,33.5761,33.3195,33.359,74618.0
2024-12-20 15:30:00,33.8,33.86,33.57,33.59,394507.0,33.359,33.4182,33.132,33.1517,394507.0
2024-12-23 09:30:00,33.48,33.57,33.27,33.45,38503.0,33.0432,33.132,32.8359,33.0136,38503.0
2024-12-23 10:00:00,33.4,33.46,33.28,33.43,38073.0,32.9642,33.0234,32.8458,32.9938,38073.0
2024-12-23 10:30:00,33.45,33.7,33.43,33.53,35199.0,33.0136,33.2603,32.9938,33.0925,35199.0
2024-12-23 11:00:00,33.55,33.59,33.46,33.51,41151.0,33.1123,33.1517,33.0234,33.0728,41151.0
2024-12-23 11:30:00,33.53,33.68,33.5,33.68,60139.0,33.0925,33.2406,33.0629,33.2406,60139.0
2024-12-23 12:00:00,33.67,33.73,33.56,33.69,33691.0,33.2307,33.2899,33.1221,33.2504,33691.0
2024-12-23 12:30:00,33.68,33.75,33.55,33.66,39189.0,33.2406,33.3096,33.1123,33.2208,39189.0
2024-12-23 13:00:00,33.68,33.69,33.59,33.69,23505.0,33.2406,33.2504,33.1517,33.2504,23505.0
2024-12-23 13:30:00,33.68,33.68,33.6,33.65,21313.0,33.2406,33.2406,33.1616,33.211,21313.0
2024-12-23 14:00:00,33.66,33.69,33.57,33.59,38280.0,33.2208,33.2504,33.132,33.1517,38280.0
2024-12-23 14:30:00,33.6,33.69,33.6,33.6,52988.0,33.1616,33.2504,33.1616,33.1616,52988.0
2024-12-23 15:00:00,33.6,33.76,33.57,33.75,72179.0,33.1616,33.3195,33.132,33.3096,72179.0
2024-12-23 15:30:00,33.75,33.96,33.72,33.94,250562.0,33.3096,33.5169,33.28,33.4972,250562.0
2024-12-24 09:30:00,34.04,34.07,33.71,33.9,34633.0,33.5959,33.6255,33.2702,33.4577,34633.0
2024-12-24 10:00:00,33.9,34.02,33.85,33.91,29784.0,33.4577,33.5761,33.4083,33.4676,29784.0
2024-12-24 10:30:00,33.91,33.97,33.85,33.94,15210.0,33.4676,33.5268,33.4083,33.4972,15210.0
2024-12-24 11:00:00,33.95,34.09,33.93,34.02,27509.0,33.507,33.6452,33.4873,33.5761,27509.0
2024-12-24 11:30:00,34.02,34.03,33.98,34.01,13614.0,33.5761,33.586,33.5366,33.5663,13614.0
2024-12-24 12:00:00,34.0,34.04,33.94,33.95,45284.0,33.5564,33.5959,33.4972,33.507,45284.0
2024-12-24 12:30:00,33.95,34.09,33.93,34.08,101941.0,33.507,33.6452,33.4873,33.6353,101941.0
2024-12-26 09:30:00,33.93,34.07,33.77,34.06,14435.0,33.4873,33.6255,33.3294,33.6156,14435.0
2024-12-26 10:00:00,34.07,34.15,34.01,34.04,22439.0,33.6255,33.7044,33.5663,33.5959,22439.0
2024-12-26 10:30:00,34.04,34.23,34.02,34.23,33624.0,33.5959,33.7834,33.5761,33.7834,33624.0
2024-12-26 11:00:00,34.25,34.25,34.1,34.18,18233.0,33.8031,33.8031,33.6551,33.734,18233.0
2024-12-26 11:30:00,34.18,34.31,34.15,34.3,22096.0,33.734,33.8623,33.7044,33.8525,22096.0
2024-12-26 12:00:00,34.3,34.31,34.2,34.23,30944.0,33.8525,33.8623,33.7538,33.7834,30944.0
2024-12-26 12:30:00,34.23,34.31,34.22,34.27,29784.0,33.7834,33.8623,33.7735,33.8229,29784.0
2024-12-26 13:00:00,34.25,34.33,34.23,34.33,17013.0,33.8031,33.8821,33.7834,33.8821,17013.0
2024-12-26 13:30:00,34.33,34.34,34.22,34.27,15757.0,33.8821,33.8919,33.7735,33.8229,15757.0
2024-12-26 14:00:00,34.27,34.28,34.23,34.26,24327.0,33.8229,33.8327,33.7834,33.813,24327.0
2024-12-26 14:30:00,34.27,34.27,34.13,34.16,44274.0,33.8229,33.8229,33.6847,33.7143,44274.0
2024-12-26 15:00:00,34.13,34.21,34.11,34.2,20315.0,33.6847,33.7636,33.665,33.7538,20315.0
2024-12-26 15:30:00,34.19,34.35,34.14,34.29,116872.0,33.7439,33.9018,33.6946,33.8426,116872.0
2024-12-27 09:30:00,34.05,34.65,33.95,34.48,39030.0,33.6057,34.1979,33.507,34.0301,39030.0
2024-12-27 10:00:00,34.52,34.52,34.2,34.2,27349.0,34.0696,34.0696,33.7538,33.7538,27349.0
2024-12-27 10:30:00,34.18,34.4,34.12,34.3,17305.0,33.734,33.9512,33.6748,33.8525,17305.0
2024-12-27 11:00:00,34.27,34.29,34.16,34.2,15753.0,33.8229,33.8426,33.7143,33.7538,15753.0
2024-12-27 11:30:00,34.2,34.23,34.14,34.17,23444.0,33.7538,33.7834,33.6946,33.7242,23444.0
2024-12-27 12:00:00,34.17,34.17,34.05,34.06,15230.0,33.7242,33.7242,33.6057,33.6156,15230.0
2024-12-27 12:30:00,34.06,34.11,34.01,34.07,13380.0,33.6156,33.665,33.5663,33.6255,13380.0
2024-12-27 13:00:00,34.08,34.19,34.08,34.13,14081.0,33.6353,33.7439,33.6353,33.6847,14081.0
2024-12-27 13:30:00,34.11,34.25,34.1,34.25,18365.0,33.665,33.8031,33.6551,33.8031,18365.0
2024-12-27 14:00:00,34.24,34.28,34.2,34.27,34360.0,33.7933,33.8327,33.7538,33.8229,34360.0
2024-12-27 14:30:00,34.25,34.29,34.2,34.28,23264.0,33.8031,33.8426,33.7538,33.8327,23264.0
2024-12-27 15:00:00,34.28,34.3,34.13,34.19,49326.0,33.8327,33.8525,33.6847,33.7439,49326.0
2024-12-27 15:30:00,34.18,34.26,34.06,34.23,135917.0,33.734,33.813,33.6156,33.7834,135917.0
2024-12-30 09:30:00,34.11,34.21,33.23,33.44,44591.0,33.665,33.7636,32.7964,33.0037,44591.0
2024-12-30 10:00:00,33.39,33.53,33.34,33.41,70812.0,32.9543,33.0925,32.905,32.9741,70812.0
2024-12-30 10:30:00,33.4,33.51,33.33,33.43,17327.0,32.9642,33.0728,32.8951,32.9938,17327.0
2024-12-30 11:00:00,33.44,33.82,33.41,33.65,27707.0,33.0037,33.3787,32.9741,33.211,27707.0
2024-12-30 11:30:00,33.63,33.65,33.52,33.57,23854.0,33.1912,33.211,33.0826,33.132,23854.0
2024-12-30 12:00:00,33.59,33.81,33.59,33.7,18888.0,33.1517,33.3689,33.1517,33.2603,18888.0
2024-12-30 12:30:00,33.7,33.77,33.65,33.74,17191.0,33.2603,33.3294,33.211,33.2998,17191.0
2024-12-30 13:00:00,33.72,33.78,33.68,33.78,25655.0,33.28,33.3393,33.2406,33.3393,25655.0
2024-12-30 13:30:00,33.78,33.8,33.7,33.77,19803.0,33.3393,33.359,33.2603,33.3294,19803.0
2024-12-30 14:00:00,33.77,33.8,33.59,33.64,29826.0,33.3294,33.359,33.1517,33.2011,29826.0
2024-12-30 14:30:00,33.63,33.71,33.61,33.62,29587.0,33.1912,33.2702,33.1715,33.1813,29587.0
2024-12-30 15:00:00,33.61,33.7,33.53,33.7,87128.0,33.1715,33.2603,33.0925,33.2603,87128.0
2024-12-30 15:30:00,33.71,33.76,33.6,33.65,181295.0,33.2702,33.3195,33.1616,33.211,181295.0
2024-12-31 09:30:00,33.71,34.18,33.56,34.14,46971.0,33.2702,33.734,33.1221,33.6946,46971.0
2024-12-31 10:00:00,34.17,34.17,33.89,33.98,31164.0,33.7242,33.7242,33.4478,33.5366,31164.0
2024-12-31 10:30:00,34.0,34.01,33.87,33.93,10379.0,33.5564,33.5663,33.4281,33.4873,10379.0
2024-12-31 11:00:00,33.91,33.96,33.79,33.89,20165.0,33.4676,33.5169,33.3491,33.4478,20165.0
2024-12-31 11:30:00,33.89,33.92,33.74,33.76,26626.0,33.4478,33.4774,33.2998,33.3195,26626.0
2024-12-31 12:00:00,33.74,33.82,33.71,33.76,18886.0,33.2998,33.3787,33.2702,33.3195,18886.0
2024-12-31 12:30:00,33.74,33.84,33.72,33.84,24854.0,33.2998,33.3985,33.28,33.3985,24854.0
2024-12-31 13:00:00,33.83,33.87,33.68,33.73,21744.0,33.3886,33.4281,33.2406,33.2899,21744.0
2024-12-31 13:30:00,33.71,33.88,33.71,33.82,19749.0,33.2702,33.438,33.2702,33.3787,19749.0
2024-12-31 14:00:00,33.8,33.89,33.76,33.78,28406.0,33.359,33.4478,33.3195,33.3393,28406.0
2024-12-31 14:30:00,33.78,33.79,33.65,33.76,29884.0,33.3393,33.3491,33.211,33.3195,29884.0
2024-12-31 15:00:00,33.76,33.84,33.74,33.83,43038.0,33.3195,33.3985,33.2998,33.3886,43038.0
2024-12-31 15:30:00,33.83,33.92,33.75,33.83,144126.0,33.3886,33.4774,33.3096,33.3886,144126.0
2025-01-02 09:30:00,34.04,34.28,33.89,34.19,27026.0,33.5959,33.8327,33.4478,33.7439,27026.0
2025-01-02 10:00:00,34.19,34.19,33.65,33.68,28099.0,33.7439,33.7439,33.211,33.2406,28099.0
2025-01-02 10:30:00,33.72,33.76,33.64,33.7,21603.0,33.28,33.3195,33.2011,33.2603,21603.0
2025-01-02 11:00:00,33.69,33.71,33.48,33.48,19525.0,33.2504,33.2702,33.0432,33.0432,19525.0
2025-01-02 11:30:00,33.48,33.66,33.44,33.52,48448.0,33.0432,33.2208,33.0037,33.0826,48448.0
2025-01-02 12:00:00,33.53,33.62,33.38,33.47,48025.0,33.0925,33.1813,32.9445,33.0333,48025.0
2025-01-02 12:30:00,33.46,33.5,33.31,33.48,22411.0,33.0234,33.0629,32.8754,33.0432,22411.0
2025-01-02 13:00:00,33.47,33.48,33.28,33.3,28108.0,33.0333,33.0432,32.8458,32.8655,28108.0
2025-01-02 13:30:00,33.3,33.31,33.19,33.25,53281.0,32.8655,32.8754,32.757,32.8162,53281.0
2025-01-02 14:00:00,33.24,33.32,33.19,33.32,24912.0,32.8063,32.8853,32.757,32.8853,24912.0
2025-01-02 14:30:00,33.3,33.38,33.23,33.23,39872.0,32.8655,32.9445,32.7964,32.7964,39872.0
2025-01-02 15:00:00,33.25,33.44,33.23,33.43,26035.0,32.8162,33.0037,32.7964,32.9938,26035.0
2025-01-02 15:30:00,33.44,33.51,33.29,33.29,189248.0,33.0037,33.0728,32.8556,32.8556,189248.0
2025-01-03 09:30:00,33.35,33.53,33.13,33.13,34217.0,32.9149,33.0925,32.6977,32.6977,34217.0
2025-01-03 10:00:00,33.17,33.66,33.17,33.64,37104.0,32.7372,33.2208,32.7372,33.2011,37104.0
2025-01-03 10:30:00,33.63,33.75,33.59,33.69,53624.0,33.1912,33.3096,33.1517,33.2504,53624.0
2025-01-03 11:00:00,33.68,33.77,33.62,33.7,26321.0,33.2406,33.3294,33.1813,33.2603,26321.0
2025-01-03 11:30:00,33.71,33.8,33.71,33.78,23539.0,33.2702,33.359,33.2702,33.3393,23539.0
2025-01-03 12:00:00,33.77,33.9,33.77,33.87,29825.0,33.3294,33.4577,33.3294,33.4281,29825.0
2025-01-03 12:30:00,33.87,33.87,33.59,33.7,39987.0,33.4281,33.4281,33.1517,33.2603,39987.0
2025-01-03 13:00:00,33.69,33.81,33.67,33.8,27791.0,33.2504,33.3689,33.2307,33.359,27791.0
2025-01-03 13:30:00,33.78,33.82,33.73,33.76,30746.0,33.3393,33.3787,33.2899,33.3195,30746.0
2025-01-03 14:00:00,33.77,33.86,33.74,33.82,36024.0,33.3294,33.4182,33.2998,33.3787,36024.0
2025-01-03 14:30:00,33.83,33.87,33.79,33.8,36846.0,33.3886,33.4281,33.3491,33.359,36846.0
2025-01-03 15:00:00,33.8,33.9,33.79,33.9,47197.0,33.359,33.4577,33.3491,33.4577,47197.0
2025-01-03 15:30:00,33.89,33.92,33.66,33.76,208890.0,33.4478,33.4774,33.2208,33.3195,208890.0
2025-01-06 09:30:00,33.87,34.5,33.76,34.13,57847.0,33.4281,34.0499,33.3195,33.6847,57847.0
2025-01-06 10:00:00,34.13,34.3,34.12,34.22,53887.0,33.6847,33.8525,33.6748,33.7735,53887.0
2025-01-06 10:30:00,34.25,34.26,33.99,34.01,37521.0,33.8031,33.813,33.5465,33.5663,37521.0
2025-01-06 11:00:00,34.01,34.36,34.01,34.3,50377.0,33.5663,33.9117,33.5663,33.8525,50377.0
2025-01-06 11:30:00,34.32,34.42,34.25,34.36,32102.0,33.8722,33.9709,33.8031,33.9117,32102.0
2025-01-06 12:00:00,34.36,34.38,34.26,34.34,27134.0,33.9117,33.9314,33.813,33.8919,27134.0
2025-01-06 12:30:00,34.32,34.33,34.24,34.3,50434.0,33.8722,33.8821,33.7933,33.8525,50434.0
2025-01-06 13:00:00,34.3,34.32,34.26,34.28,29075.0,33.8525,33.8722,33.813,33.8327,29075.0
2025-01-06 13:30:00,34.27,34.29,34.24,34.28,19963.0,33.8229,33.8426,33.7933,33.8327,19963.0
2025-01-06 14:00:00,34.28,34.34,34.22,34.27,37649.0,33.8327,33.8919,33.7735,33.8229,37649.0
2025-01-06 14:30:00,34.29,34.32,34.13,34.16,44419.0,33.8426,33.8722,33.6847,33.7143,44419.0
2025-01-06 15:00:00,34.15,34.24,33.99,33.99,34307.0,33.7044,33.7933,33.5465,33.5465,34307.0
2025-01-06 15:30:00,33.99,34.08,33.95,34.0,177865.0,33.5465,33.6353,33.507,33.5564,177865.0
2025-01-07 09:30:00,34.25,34.51,34.18,34.43,49576.0,33.8031,34.0597,33.734,33.9808,49576.0
2025-01-07 10:00:00,34.38,34.57,34.21,34.55,25387.0,33.9314,34.1189,33.7636,34.0992,25387.0
2025-01-07 10:30:00,34.57,34.59,34.27,34.48,22815.0,34.1189,34.1387,33.8229,34.0301,22815.0
2025-01-07 11:00:00,34.5,34.54,34.2,34.26,27992.0,34.0499,34.0893,33.7538,33.813,27992.0
2025-01-07 11:30:00,34.25,34.34,34.2,34.26,15559.0,33.8031,33.8919,33.7538,33.813,15559.0
2025-01-07 12:00:00,34.26,34.27,34.22,34.25,25719.0,33.813,33.8229,33.7735,33.8031,25719.0
2025-01-07 12:30:00,34.25,34.28,34.18,34.25,25311.0,33.8031,33.8327,33.734,33.8031,25311.0
2025-01-07 13:00:00,34.23,34.29,34.2,34.29,25423.0,33.7834,33.8426,33.7538,33.8426,25423.0
2025-01-07 13:30:00,34.29,34.35,34.27,34.32,28898.0,33.8426,33.9018,33.8229,33.8722,28898.0
2025-01-07 14:00:00,34.32,34.35,34.27,34.33,27071.0,33.8722,33.9018,33.8229,33.8821,27071.0
2025-01-07 14:30:00,34.32,34.34,34.2,34.21,38441.0,33.8722,33.8919,33.7538,33.7636,38441.0
2025-01-07 15:00:00,34.2,34.25,34.07,34.14,55585.0,33.7538,33.8031,33.6255,33.6946,55585.0
2025-01-07 15:30:00,34.13,34.22,34.03,34.22,191777.0,33.6847,33.7735,33.586,33.7735,191777.0
2025-01-08 09:30:00,33.86,34.2,33.39,33.49,32806.0,33.4182,33.7538,32.9543,33.053,32806.0
2025-01-08 10:00:00,33.46,33.88,33.43,33.65,74675.0,33.0234,33.438,32.9938,33.211,74675.0
2025-01-08 10:30:00,33.63,33.78,33.56,33.56,34209.0,33.1912,33.3393,33.1221,33.1221,34209.0
2025-01-08 11:00:00,33.56,33.83,33.56,33.67,44132.0,33.1221,33.3886,33.1221,33.2307,44132.0
2025-01-08 11:30:00,33.66,33.74,33.64,33.74,21372.0,33.2208,33.2998,33.2011,33.2998,21372.0
2025-01-08 12:00:00,33.75,33.78,33.64,33.68,40682.0,33.3096,33.3393,33.2011,33.2406,40682.0
2025-01-08 12:30:00,33.67,33.78,33.62,33.68,19787.0,33.2307,33.3393,33.1813,33.2406,19787.0
2025-01-08 13:00:00,33.67,33.77,33.64,33.68,27232.0,33.2307,33.3294,33.2011,33.2406,27232.0
2025-01-08 13:30:00,33.66,33.68,33.53,33.65,32374.0,33.2208,33.2406,33.0925,33.211,32374.0
2025-01-08 14:00:00,33.65,33.8,33.63,33.72,21675.0,33.211,33.359,33.1912,33.28,21675.0
2025-01-08 14:30:00,33.71,33.79,33.69,33.75,22443.0,33.2702,33.3491,33.2504,33.3096,22443.0
2025-01-08 15:00:00,33.76,33.81,33.73,33.73,30056.0,33.3195,33.3689,33.2899,33.2899,30056.0
2025-01-08 15:30:00,33.73,33.77,33.64,33.68,212445.0,33.2899,33.3294,33.2011,33.2406,212445.0
2025-01-10 09:30:00,33.18,33.18,32.68,32.77,93872.0,32.7471,32.7471,32.2536,32.3424,93872.0
2025-01-10 10:00:00,32.77,33.07,32.66,32.99,36751.0,32.3424,32.6385,32.2339,32.5596,36751.0
2025-01-10 10:30:00,32.93,33.14,32.88,33.13,31834.0,32.5003,32.7076,32.451,32.6977,31834.0
2025-01-10 11:00:00,33.11,33.2,33.04,33.11,23864.0,32.678,32.7668,32.6089,32.678,23864.0
2025-01-10 11:30:00,33.11,33.26,33.1,33.16,26280.0,32.678,32.826,32.6681,32.7273,26280.0
2025-01-10 12:00:00,33.16,33.18,33.06,33.14,28907.0,32.7273,32.7471,32.6287,32.7076,28907.0
2025-01-10 12:30:00,33.12,33.14,33.05,33.13,14651.0,32.6879,32.7076,32.6188,32.6977,14651.0
2025-01-10 13:00:00,33.16,33.25,33.1,33.22,26885.0,32.7273,32.8162,32.6681,32.7866,26885.0
2025-01-10 13:30:00,33.2,33.35,33.19,33.32,30278.0,32.7668,32.9149,32.757,32.8853,30278.0
2025-01-10 14:00:00,33.3,33.32,33.23,33.31,32452.0,32.8655,32.8853,32.7964,32.8754,32452.0
2025-01-10 14:30:00,33.31,33.31,33.23,33.25,28665.0,32.8754,32.8754,32.7964,32.8162,28665.0
2025-01-10 15:00:00,33.25,33.32,33.14,33.15,66942.0,32.8162,32.8853,32.7076,32.7175,66942.0
2025-01-10 15:30:00,33.15,33.21,33.02,33.06,182623.0,32.7175,32.7767,32.5892,32.6287,182623.0
2025-01-13 09:30:00,32.89,33.01,32.83,32.96,31867.0,32.4609,32.5793,32.4017,32.53,31867.0
2025-01-13 10:00:00,32.95,33.22,32.92,32.98,41130.0,32.5201,32.7866,32.4905,32.5497,41130.0
2025-01-13 10:30:00,32.97,33.31,32.96,33.26,22701.0,32.5398,32.8754,32.53,32.826,22701.0
2025-01-13 11:00:00,33.26,33.42,33.19,33.39,58626.0,32.826,32.984,32.757,32.9543,58626.0
2025-01-13 11:30:00,33.42,33.42,33.11,33.11,20494.0,32.984,32.984,32.678,32.678,20494.0
2025-01-13 12:00:00,33.12,33.23,33.07,33.09,21663.0,32.6879,32.7964,32.6385,32.6583,21663.0
2025-01-13 12:30:00,33.09,33.21,33.05,33.21,12602.0,32.6583,32.7767,32.6188,32.7767,12602.0
2025-01-13 13:00:00,33.19,33.24,33.13,33.23,14111.0,32.757,32.8063,32.6977,32.7964,14111.0
2025-01-13 13:30:00,33.23,33.32,33.23,33.31,16511.0,32.7964,32.8853,32.7964,32.8754,16511.0
2025-01-13 14:00:00,33.32,33.35,33.27,33.33,25893.0,32.8853,32.9149,32.8359,32.8951,25893.0
2025-01-13 14:30:00,33.34,33.42,33.29,33.41,14856.0,32.905,32.984,32.8556,32.9741,14856.0
2025-01-13 15:00:00,33.41,33.48,33.38,33.45,21821.0,32.9741,33.0432,32.9445,33.0136,21821.0
2025-01-13 15:30:00,33.44,33.67,33.44,33.64,113261.0,33.0037,33.2307,33.0037,33.2011,113261.0
2025-01-14 09:30:00,33.83,33.99,33.64,33.7,25821.0,33.3886,33.5465,33.2011,33.2603,25821.0
2025-01-14 10:00:00,33.72,33.89,33.68,33.81,19480.0,33.28,33.4478,33.2406,33.3689,19480.0
2025-01-14 10:30:00,33.82,33.93,33.81,33.9,11076.0,33.3787,33.4873,33.3689,33.4577,11076.0
2025-01-14 11:00:00,33.91,33.91,33.78,33.82,13399.0,33.4676,33.4676,33.3393,33.3787,13399.0
2025-01-14 11:30:00,33.82,33.82,33.7,33.75,17650.0,33.3787,33.3787,33.2603,33.3096,17650.0
2025-01-14 12:00:00,33.76,33.77,33.72,33.75,12830.0,33.3195,33.3294,33.28,33.3096,12830.0
2025-01-14 12:30:00,33.74,33.84,33.72,33.84,11843.0,33.2998,33.3985,33.28,33.3985,11843.0
2025-01-14 13:00:00,33.86,33.98,33.86,33.97,8333.0,33.4182,33.5366,33.4182,33.5268,8333.0
2025-01-14 13:30:00,33.98,34.09,33.96,34.09,12548.0,33.5366,33.6452,33.5169,33.6452,12548.0
2025-01-14 14:00:00,34.08,34.08,33.98,34.01,22008.0,33.6353,33.6353,33.5366,33.5663,22008.0
2025-01-14 14:30:00,33.99,34.04,33.96,33.97,16495.0,33.5465,33.5959,33.5169,33.5268,16495.0
2025-01-14 15:00:00,33.97,34.05,33.91,34.0,16126.0,33.5268,33.6057,33.4676,33.5564,16126.0
2025-01-14 15:30:00,34.01,34.02,33.92,33.98,98641.0,33.5663,33.5761,33.4774,33.5366,98641.0
2025-01-15 09:30:00,34.61,34.83,34.53,34.61,34336.0,34.1584,34.3756,34.0795,34.1584,34336.0
2025-01-15 10:00:00,34.64,34.83,34.59,34.64,34043.0,34.188,34.3756,34.1387,34.188,34043.0
2025-01-15 10:30:00,34.65,34.71,34.46,34.5,22838.0,34.1979,34.2571,34.0104,34.0499,22838.0
2025-01-15 11:00:00,34.49,34.51,34.35,34.38,11328.0,34.04,34.0597,33.9018,33.9314,11328.0
2025-01-15 11:30:00,34.37,34.42,34.28,34.32,21538.0,33.9216,33.9709,33.8327,33.8722,21538.0
2025-01-15 12:00:00,34.31,34.45,34.31,34.4,30294.0,33.8623,34.0005,33.8623,33.9512,30294.0
2025-01-15 12:30:00,34.38,34.43,34.28,34.37,16987.0,33.9314,33.9808,33.8327,33.9216,16987.0
2025-01-15 13:00:00,34.36,34.39,34.32,34.37,6491.0,33.9117,33.9413,33.8722,33.9216,6491.0
2025-01-15 13:30:00,34.37,34.42,34.33,34.4,11689.0,33.9216,33.9709,33.8821,33.9512,11689.0
2025-01-15 14:00:00,34.42,34.47,34.39,34.47,11487.0,33.9709,34.0203,33.9413,34.0203,11487.0
2025-01-15 14:30:00,34.47,34.59,34.47,34.51,20909.0,34.0203,34.1387,34.0203,34.0597,20909.0
2025-01-15 15:00:00,34.51,34.64,34.47,34.6,27992.0,34.0597,34.188,34.0203,34.1486,27992.0
2025-01-15 15:30:00,34.61,34.62,34.49,34.49,106644.0,34.1584,34.1683,34.04,34.04,106644.0
2025-01-16 09:30:00,34.46,34.63,34.25,34.32,18211.0,34.0104,34.1782,33.8031,33.8722,18211.0
2025-01-16 10:00:00,34.3,34.45,34.22,34.41,23207.0,33.8525,34.0005,33.7735,33.961,23207.0
2025-01-16 10:30:00,34.38,34.46,34.3,34.45,15606.0,33.9314,34.0104,33.8525,34.0005,15606.0
2025-01-16 11:00:00,34.46,34.48,34.29,34.45,12821.0,34.0104,34.0301,33.8426,34.0005,12821.0
2025-01-16 11:30:00,34.49,34.59,34.46,34.55,15493.0,34.04,34.1387,34.0104,34.0992,15493.0
2025-01-16 12:00:00,34.58,34.62,34.53,34.55,11987.0,34.1288,34.1683,34.0795,34.0992,11987.0
2025-01-16 12:30:00,34.55,34.61,34.5,34.58,13730.0,34.0992,34.1584,34.0499,34.1288,13730.0
2025-01-16 13:00:00,34.61,34.63,34.53,34.56,10698.0,34.1584,34.1782,34.0795,34.1091,10698.0
2025-01-16 13:30:00,34.53,34.58,34.5,34.52,12386.0,34.0795,34.1288,34.0499,34.0696,12386.0
2025-01-16 14:00:00,34.52,34.62,34.51,34.61,12283.0,34.0696,34.1683,34.0597,34.1584,12283.0
2025-01-16 14:30:00,34.59,34.61,34.54,34.61,13501.0,34.1387,34.1584,34.0893,34.1584,13501.0
2025-01-16 15:00:00,34.61,34.68,34.53,34.55,27088.0,34.1584,34.2275,34.0795,34.0992,27088.0
2025-01-16 15:30:00,34.56,34.74,34.56,34.7,135829.0,34.1091,34.2867,34.1091,34.2473,135829.0
2025-01-17 09:30:00,34.81,34.92,34.75,34.87,22935.0,34.3558,34.4644,34.2966,34.415,22935.0
2025-01-17 10:00:00,34.85,34.91,34.72,34.84,14742.0,34.3953,34.4545,34.267,34.3854,14742.0
2025-01-17 10:30:00,34.84,34.91,34.72,34.77,48975.0,34.3854,34.4545,34.267,34.3163,48975.0
2025-01-17 11:00:00,34.79,34.82,34.67,34.69,12722.0,34.3361,34.3657,34.2176,34.2374,12722.0
2025-01-17 11:30:00,34.71,34.75,34.69,34.72,6172.0,34.2571,34.2966,34.2374,34.267,6172.0
2025-01-17 12:00:00,34.71,34.82,34.7,34.8,16949.0,34.2571,34.3657,34.2473,34.3459,16949.0
2025-01-17 12:30:00,34.79,34.82,34.72,34.73,10513.0,34.3361,34.3657,34.267,34.2769,10513.0
2025-01-17 13:00:00,34.73,34.75,34.6,34.69,19046.0,34.2769,34.2966,34.1486,34.2374,19046.0
2025-01-17 13:30:00,34.69,34.74,34.63,34.72,22782.0,34.2374,34.2867,34.1782,34.267,22782.0
2025-01-17 14:00:00,34.73,34.77,34.7,34.75,21795.0,34.2769,34.3163,34.2473,34.2966,21795.0
2025-01-17 14:30:00,34.73,34.78,34.7,34.74,24348.0,34.2769,34.3262,34.2473,34.2867,24348.0
2025-01-17 15:00:00,34.74,34.77,34.68,34.74,32164.0,34.2867,34.3163,34.2275,34.2867,32164.0
2025-01-17 15:30:00,34.73,34.75,34.53,34.54,146940.0,34.2769,34.2966,34.0795,34.0893,146940.0
2025-01-21 09:30:00,34.64,35.13,34.64,35.05,63177.0,34.188,34.6716,34.188,34.5927,63177.0
2025-01-21 10:00:00,35.05,35.21,34.9,35.11,36021.0,34.5927,34.7506,34.4446,34.6519,36021.0
2025-01-21 10:30:00,35.11,35.22,35.09,35.17,18010.0,34.6519,34.7605,34.6322,34.7111,18010.0
2025-01-21 11:00:00,35.16,35.36,35.15,35.35,25213.0,34.7013,34.8986,34.6914,34.8888,25213.0
2025-01-21 11:30:00,35.35,35.48,35.33,35.38,131486.0,34.8888,35.0171,34.869,34.9184,131486.0
2025-01-21 12:00:00,35.38,35.51,35.27,35.45,34990.0,34.9184,35.0467,34.8098,34.9875,34990.0
2025-01-21 12:30:00,35.46,35.49,35.4,35.44,36620.0,34.9973,35.0269,34.9381,34.9776,36620.0
2025-01-21 13:00:00,35.47,35.56,35.42,35.55,37891.0,35.0072,35.096,34.9579,35.0862,37891.0
2025-01-21 13:30:00,35.55,35.62,35.54,35.59,30624.0,35.0862,35.1552,35.0763,35.1256,30624.0
2025-01-21 14:00:00,35.59,35.61,35.55,35.56,33340.0,35.1256,35.1454,35.0862,35.096,33340.0
2025-01-21 14:30:00,35.56,35.63,35.48,35.59,44231.0,35.096,35.1651,35.0171,35.1256,44231.0
2025-01-21 15:00:00,35.59,35.6,35.47,35.52,54417.0,35.1256,35.1355,35.0072,35.0566,54417.0
2025-01-21 15:30:00,35.52,35.59,35.37,35.48,173566.0,35.0566,35.1256,34.9085,35.0171,173566.0
2025-01-22 09:30:00,35.25,35.48,35.09,35.41,33156.0,34.7901,35.0171,34.6322,34.948,33156.0
2025-01-22 10:00:00,35.42,35.6,35.41,35.41,50605.0,34.9579,35.1355,34.948,34.948,50605.0
2025-01-22 10:30:00,35.4,35.5,35.33,35.38,21994.0,34.9381,35.0368,34.869,34.9184,21994.0
2025-01-22 11:00:00,35.37,35.42,35.29,35.33,22009.0,34.9085,34.9579,34.8296,34.869,22009.0
2025-01-22 11:30:00,35.31,35.36,35.21,35.25,22177.0,34.8493,34.8986,34.7506,34.7901,22177.0
2025-01-22 12:00:00,35.26,35.26,35.16,35.23,14183.0,34.7999,34.7999,34.7013,34.7703,14183.0
2025-01-22 12:30:00,35.24,35.24,35.13,35.16,26292.0,34.7802,34.7802,34.6716,34.7013,26292.0
2025-01-22 13:00:00,35.16,35.22,35.13,35.22,14725.0,34.7013,34.7605,34.6716,34.7605,14725.0
2025-01-22 13:30:00,35.21,35.24,35.19,35.21,17374.0,34.7506,34.7802,34.7309,34.7506,17374.0
2025-01-22 14:00:00,35.19,35.26,35.17,35.19,36548.0,34.7309,34.7999,34.7111,34.7309,36548.0
2025-01-22 14:30:00,35.19,35.28,35.19,35.23,29029.0,34.7309,34.8197,34.7309,34.7703,29029.0
2025-01-22 15:00:00,35.24,35.32,35.22,35.22,42232.0,34.7802,34.8592,34.7605,34.7605,42232.0
2025-01-22 15:30:00,35.21,35.26,35.14,35.15,203142.0,34.7506,34.7999,34.6815,34.6914,203142.0
2025-01-23 09:30:00,35.21,35.43,35.02,35.13,31752.0,34.7506,34.9677,34.5631,34.6716,31752.0
2025-01-23 10:00:00,35.13,35.14,34.96,35.08,19942.0,34.6716,34.6815,34.5039,34.6223,19942.0
2025-01-23 10:30:00,35.08,35.3,34.99,35.25,64489.0,34.6223,34.8394,34.5335,34.7901,64489.0
2025-01-23 11:00:00,35.28,35.41,35.19,35.32,21502.0,34.8197,34.948,34.7309,34.8592,21502.0
2025-01-23 11:30:00,35.33,35.39,35.32,35.36,14558.0,34.869,34.9283,34.8592,34.8986,14558.0
2025-01-23 12:00:00,35.35,35.45,35.34,35.44,14900.0,34.8888,34.9875,34.8789,34.9776,14900.0
2025-01-23 12:30:00,35.43,35.47,35.37,35.37,11553.0,34.9677,35.0072,34.9085,34.9085,11553.0
2025-01-23 13:00:00,35.39,35.44,35.21,35.22,28055.0,34.9283,34.9776,34.7506,34.7605,28055.0
2025-01-23 13:30:00,35.23,35.27,35.21,35.24,19477.0,34.7703,34.8098,34.7506,34.7802,19477.0
2025-01-23 14:00:00,35.22,35.24,35.13,35.17,28560.0,34.7605,34.7802,34.6716,34.7111,28560.0
2025-01-23 14:30:00,35.17,35.24,35.16,35.2,38606.0,34.7111,34.7802,34.7013,34.7407,38606.0
2025-01-23 15:00:00,35.21,35.23,35.1,35.14,41690.0,34.7506,34.7703,34.642,34.6815,41690.0
2025-01-23 15:30:00,35.13,35.29,34.96,35.26,214654.0,34.6716,34.8296,34.5039,34.7999,214654.0
2025-01-24 09:30:00,35.24,35.26,35.01,35.16,31917.0,34.7802,34.7999,34.5532,34.7013,31917.0
2025-01-24 10:00:00,35.18,35.4,35.15,35.4,9505.0,34.721,34.9381,34.6914,34.9381,9505.0
2025-01-24 10:30:00,35.39,35.48,35.32,35.48,28683.0,34.9283,35.0171,34.8592,35.0171,28683.0
2025-01-24 11:00:00,35.46,35.48,35.38,35.4,12463.0,34.9973,35.0171,34.9184,34.9381,12463.0
2025-01-24 11:30:00,35.42,35.54,35.4,35.52,11730.0,34.9579,35.0763,34.9381,35.0566,11730.0
2025-01-24 12:00:00,35.53,35.72,35.52,35.64,31117.0,35.0664,35.2539,35.0566,35.175,31117.0
2025-01-24 12:30:00,35.64,35.69,35.58,35.61,45617.0,35.175,35.2243,35.1158,35.1454,45617.0
2025-01-24 13:00:00,35.61,35.65,35.56,35.57,13313.0,35.1454,35.1849,35.096,35.1059,13313.0
2025-01-24 13:30:00,35.58,35.62,35.49,35.51,13596.0,35.1158,35.1552,35.0269,35.0467,13596.0
2025-01-24 14:00:00,35.5,35.52,35.44,35.5,22011.0,35.0368,35.0566,34.9776,35.0368,22011.0
2025-01-24 14:30:00,35.48,35.5,35.44,35.45,23770.0,35.0171,35.0368,34.9776,34.9875,23770.0
2025-01-24 15:00:00,35.45,35.47,35.34,35.39,35942.0,34.9875,35.0072,34.8789,34.9283,35942.0
2025-01-24 15:30:00,35.37,35.44,35.34,35.44,81469.0,34.9085,34.9776,34.8789,34.9776,81469.0
2025-01-27 09:30:00,35.58,35.71,35.42,35.6,91082.0,35.1158,35.2441,34.9579,35.1355,91082.0
2025-01-27 10:00:00,35.6,35.69,35.45,35.52,15978.0,35.1355,35.2243,34.9875,35.0566,15978.0
2025-01-27 10:30:00,35.51,35.66,35.51,35.63,37205.0,35.0467,35.1947,35.0467,35.1651,37205.0
2025-01-27 11:00:00,35.63,35.95,35.6,35.88,66080.0,35.1651,35.4809,35.1355,35.4119,66080.0
2025-01-27 11:30:00,35.86,35.86,35.67,35.72,31936.0,35.3921,35.3921,35.2046,35.2539,31936.0
2025-01-27 12:00:00,35.66,35.77,35.66,35.75,21688.0,35.1947,35.3033,35.1947,35.2836,21688.0
2025-01-27 12:30:00,35.75,35.77,35.67,35.68,26885.0,35.2836,35.3033,35.2046,35.2145,26885.0
2025-01-27 13:00:00,35.66,35.69,35.59,35.61,30797.0,35.1947,35.2243,35.1256,35.1454,30797.0
2025-01-27 13:30:00,35.6,35.61,35.53,35.55,26463.0,35.1355,35.1454,35.0664,35.0862,26463.0
2025-01-27 14:00:00,35.55,35.64,35.53,35.57,32227.0,35.0862,35.175,35.0664,35.1059,32227.0
2025-01-27 14:30:00,35.58,35.66,35.58,35.63,18745.0,35.1158,35.1947,35.1158,35.1651,18745.0
2025-01-27 15:00:00,35.62,35.65,35.53,35.62,26508.0,35.1552,35.1849,35.0664,35.1552,26508.0
2025-01-27 15:30:00,35.61,35.68,35.51,35.64,106750.0,35.1454,35.2145,35.0467,35.175,106750.0
2025-01-28 09:30:00,35.52,35.8,35.41,35.7,37743.0,35.0566,35.3329,34.948,35.2342,37743.0
2025-01-28 10:00:00,35.71,35.77,35.64,35.65,11835.0,35.2441,35.3033,35.175,35.1849,11835.0
2025-01-28 10:30:00,35.65,35.86,35.65,35.83,11175.0,35.1849,35.3921,35.1849,35.3625,11175.0
2025-01-28 11:00:00,35.81,35.82,35.58,35.62,26057.0,35.3428,35.3526,35.1158,35.1552,26057.0
2025-01-28 11:30:00,35.62,35.68,35.56,35.59,34519.0,35.1552,35.2145,35.096,35.1256,34519.0
2025-01-28 12:00:00,35.59,35.59,35.52,35.53,43242.0,35.1256,35.1256,35.0566,35.0664,43242.0
2025-01-28 12:30:00,35.54,35.61,35.53,35.58,16212.0,35.0763,35.1454,35.0664,35.1158,16212.0
2025-01-28 13:00:00,35.59,35.64,35.53,35.57,15528.0,35.1256,35.175,35.0664,35.1059,15528.0
2025-01-28 13:30:00,35.57,35.59,35.45,35.47,35482.0,35.1059,35.1256,34.9875,35.0072,35482.0
2025-01-28 14:00:00,35.45,35.46,35.33,35.36,15993.0,34.9875,34.9973,34.869,34.8986,15993.0
2025-01-28 14:30:00,35.37,35.4,35.34,35.39,17569.0,34.9085,34.9381,34.8789,34.9283,17569.0
2025-01-28 15:00:00,35.4,35.47,35.4,35.41,31304.0,34.9381,35.0072,34.9381,34.948,31304.0
2025-01-28 15:30:00,35.41,35.53,35.4,35.44,116564.0,34.948,35.0664,34.9381,34.9776,116564.0
2025-01-29 09:30:00,35.41,35.56,35.25,35.3,32389.0,34.948,35.096,34.7901,34.8394,32389.0
2025-01-29 10:00:00,35.3,35.31,35.02,35.15,40363.0,34.8394,34.8493,34.5631,34.6914,40363.0
2025-01-29 10:30:00,35.15,35.35,35.12,35.26,78483.0,34.6914,34.8888,34.6618,34.7999,78483.0
2025-01-29 11:00:00,35.24,35.41,35.24,35.36,9947.0,34.7802,34.948,34.7802,34.8986,9947.0
2025-01-29 11:30:00,35.37,35.38,35.26,35.36,44474.0,34.9085,34.9184,34.7999,34.8986,44474.0
2025-01-29 12:00:00,35.36,35.47,35.34,35.44,8288.0,34.8986,35.0072,34.8789,34.9776,8288.0
2025-01-29 12:30:00,35.43,35.43,35.38,35.4,9886.0,34.9677,34.9677,34.9184,34.9381,9886.0
2025-01-29 13:00:00,35.41,35.45,35.28,35.43,20915.0,34.948,34.9875,34.8197,34.9677,20915.0
2025-01-29 13:30:00,35.43,35.47,35.4,35.41,12451.0,34.9677,35.0072,34.9381,34.948,12451.0
2025-01-29 14:00:00,35.39,35.39,35.05,35.13,42254.0,34.9283,34.9283,34.5927,34.6716,42254.0
2025-01-29 14:30:00,35.11,35.16,34.95,34.95,25089.0,34.6519,34.7013,34.494,34.494,25089.0
2025-01-29 15:00:00,34.93,34.93,34.69,34.81,67700.0,34.4743,34.4743,34.2374,34.3558,67700.0
2025-01-29 15:30:00,34.81,34.9,34.73,34.74,127925.0,34.3558,34.4446,34.2769,34.2867,127925.0
2025-01-30 09:30:00,34.74,34.74,34.45,34.66,35557.0,34.2867,34.2867,34.0005,34.2078,35557.0
2025-01-30 10:00:00,34.66,34.93,34.66,34.91,38978.0,34.2078,34.4743,34.2078,34.4545,38978.0
2025-01-30 10:30:00,34.86,35.08,34.83,34.97,68978.0,34.4052,34.6223,34.3756,34.5137,68978.0
2025-01-30 11:00:00,34.95,35.13,34.95,35.13,30107.0,34.494,34.6716,34.494,34.6716,30107.0
2025-01-30 11:30:00,35.11,35.25,35.02,35.07,37610.0,34.6519,34.7901,34.5631,34.6124,37610.0
2025-01-30 12:00:00,35.09,35.14,34.96,34.96,23239.0,34.6322,34.6815,34.5039,34.5039,23239.0
2025-01-30 12:30:00,34.98,35.13,34.94,35.13,24903.0,34.5236,34.6716,34.4841,34.6716,24903.0
2025-01-30 13:00:00,35.12,35.31,35.12,35.3,23703.0,34.6618,34.8493,34.6618,34.8394,23703.0
2025-01-30 13:30:00,35.32,35.49,35.3,35.49,28039.0,34.8592,35.0269,34.8394,35.0269,28039.0
2025-01-30 14:00:00,35.49,35.57,35.45,35.55,46411.0,35.0269,35.1059,34.9875,35.0862,46411.0
2025-01-30 14:30:00,35.55,35.75,35.49,35.56,56205.0,35.0862,35.2836,35.0269,35.096,56205.0
2025-01-30 15:00:00,35.55,35.71,35.54,35.56,130951.0,35.0862,35.2441,35.0763,35.096,130951.0
2025-01-30 15:30:00,35.55,35.66,35.23,35.38,371653.0,35.0862,35.1947,34.7703,34.9184,371653.0
2025-01-31 09:30:00,35.23,35.51,35.17,35.48,42203.0,34.7703,35.0467,34.7111,35.0171,42203.0
2025-01-31 10:00:00,35.48,35.81,35.35,35.66,96908.0,35.0171,35.3428,34.8888,35.1947,96908.0
2025-01-31 10:30:00,35.68,35.7,35.46,35.59,31560.0,35.2145,35.2342,34.9973,35.1256,31560.0
2025-01-31 11:00:00,35.59,35.69,35.41,35.44,197067.0,35.1256,35.2243,34.948,34.9776,197067.0
2025-01-31 11:30:00,35.44,35.45,35.13,35.33,94279.0,34.9776,34.9875,34.6716,34.869,94279.0
2025-01-31 12:00:00,35.35,35.52,35.25,35.52,95213.0,34.8888,35.0566,34.7901,35.0566,95213.0
2025-01-31 12:30:00,35.53,35.65,35.5,35.51,23747.0,35.0664,35.1849,35.0368,35.0467,23747.0
2025-01-31 13:00:00,35.51,35.68,35.46,35.56,159969.0,35.0467,35.2145,34.9973,35.096,159969.0
2025-01-31 13:30:00,35.55,35.64,35.0,35.1,948334.0,35.0862,35.175,34.5433,34.642,948334.0
2025-01-31 14:00:00,35.13,35.13,34.94,35.13,36522.0,34.6716,34.6716,34.4841,34.6716,36522.0
2025-01-31 14:30:00,35.14,35.15,34.97,35.04,73958.0,34.6815,34.6914,34.5137,34.5828,73958.0
2025-01-31 15:00:00,35.04,35.04,34.92,34.99,30592.0,34.5828,34.5828,34.4644,34.5335,30592.0
2025-01-31 15:30:00,35.0,35.05,34.8,34.83,253971.0,34.5433,34.5927,34.3459,34.3756,253971.0
2025-02-03 09:30:00,34.39,34.39,33.3,33.48,51492.0,33.9413,33.9413,32.8655,33.0432,51492.0
2025-02-03 10:00:00,33.47,34.05,33.44,34.05,42207.0,33.0333,33.6057,33.0037,33.6057,42207.0
2025-02-03 10:30:00,34.02,34.47,33.99,34.46,43617.0,33.5761,34.0203,33.5465,34.0104,43617.0
2025-02-03 11:00:00,34.49,34.5,34.29,34.4,22757.0,34.04,34.0499,33.8426,33.9512,22757.0
2025-02-03 11:30:00,34.42,34.6,34.39,34.41,21986.0,33.9709,34.1486,33.9413,33.961,21986.0
2025-02-03 12:00:00,34.38,34.41,34.23,34.38,18995.0,33.9314,33.961,33.7834,33.9314,18995.0
2025-02-03 12:30:00,34.37,34.37,34.1,34.13,36476.0,33.9216,33.9216,33.6551,33.6847,36476.0
2025-02-03 13:00:00,34.07,34.36,34.07,34.33,61639.0,33.6255,33.9117,33.6255,33.8821,61639.0
2025-02-03 13:30:00,34.32,34.42,34.3,34.36,30691.0,33.8722,33.9709,33.8525,33.9117,30691.0
2025-02-03 14:00:00,34.37,34.45,34.34,34.39,29952.0,33.9216,34.0005,33.8919,33.9413,29952.0
2025-02-03 14:30:00,34.4,34.4,34.3,34.37,37010.0,33.9512,33.9512,33.8525,33.9216,37010.0
2025-02-03 15:00:00,34.38,34.39,34.24,34.31,43971.0,33.9314,33.9413,33.7933,33.8623,43971.0
2025-02-03 15:30:00,34.31,34.43,34.16,34.24,159896.0,33.8623,33.9808,33.7143,33.7933,159896.0
2025-02-04 09:30:00,34.4,34.52,34.08,34.25,25106.0,33.9512,34.0696,33.6353,33.8031,25106.0
2025-02-04 10:00:00,34.28,34.32,34.07,34.26,22933.0,33.8327,33.8722,33.6255,33.813,22933.0
2025-02-04 10:30:00,34.28,34.47,34.17,34.4,18826.0,33.8327,34.0203,33.7242,33.9512,18826.0
2025-02-04 11:00:00,34.38,34.39,34.27,34.29,24556.0,33.9314,33.9413,33.8229,33.8426,24556.0
2025-02-04 11:30:00,34.29,34.53,34.27,34.47,31152.0,33.8426,34.0795,33.8229,34.0203,31152.0
2025-02-04 12:00:00,34.48,34.58,34.42,34.42,72365.0,34.0301,34.1288,33.9709,33.9709,72365.0
2025-02-04 12:30:00,34.41,34.46,34.29,34.36,35288.0,33.961,34.0104,33.8426,33.9117,35288.0
2025-02-04 13:00:00,34.37,34.37,34.26,34.27,14799.0,33.9216,33.9216,33.813,33.8229,14799.0
2025-02-04 13:30:00,34.27,34.35,34.17,34.34,28273.0,33.8229,33.9018,33.7242,33.8919,28273.0
2025-02-04 14:00:00,34.34,34.46,34.32,34.46,15156.0,33.8919,34.0104,33.8722,34.0104,15156.0
2025-02-04 14:30:00,34.46,34.48,34.34,34.44,30076.0,34.0104,34.0301,33.8919,33.9906,30076.0
2025-02-04 15:00:00,34.43,34.43,34.35,34.38,37436.0,33.9808,33.9808,33.9018,33.9314,37436.0
2025-02-04 15:30:00,34.38,34.48,34.3,34.43,191294.0,33.9314,34.0301,33.8525,33.9808,191294.0
2025-02-05 09:30:00,34.51,34.62,34.32,34.47,23938.0,34.0597,34.1683,33.8722,34.0203,23938.0
2025-02-05 10:00:00,34.52,34.74,34.33,34.6,43605.0,34.0696,34.2867,33.8821,34.1486,43605.0
2025-02-05 10:30:00,34.61,34.65,34.51,34.6,34370.0,34.1584,34.1979,34.0597,34.1486,34370.0
2025-02-05 11:00:00,34.56,34.72,34.54,34.71,21718.0,34.1091,34.267,34.0893,34.2571,21718.0
2025-02-05 11:30:00,34.73,34.94,34.73,34.91,21902.0,34.2769,34.4841,34.2769,34.4545,21902.0
2025-02-05 12:00:00,34.91,35.07,34.9,34.91,25419.0,34.4545,34.6124,34.4446,34.4545,25419.0
2025-02-05 12:30:00,34.91,34.94,34.84,34.87,18303.0,34.4545,34.4841,34.3854,34.415,18303.0
2025-02-05 13:00:00,34.88,34.98,34.84,34.86,17823.0,34.4249,34.5236,34.3854,34.4052,17823.0
2025-02-05 13:30:00,34.84,34.96,34.84,34.87,21027.0,34.3854,34.5039,34.3854,34.415,21027.0
2025-02-05 14:00:00,34.87,34.93,34.81,34.85,26471.0,34.415,34.4743,34.3558,34.3953,26471.0
2025-02-05 14:30:00,34.85,34.88,34.8,34.84,37238.0,34.3953,34.4249,34.3459,34.3854,37238.0
2025-02-05 15:00:00,34.84,34.89,34.76,34.79,49496.0,34.3854,34.4348,34.3065,34.3361,49496.0
2025-02-05 15:30:00,34.81,34.83,34.66,34.69,147638.0,34.3558,34.3756,34.2078,34.2374,147638.0
2025-02-06 09:30:00,35.19,35.19,34.8,34.91,21900.0,34.7309,34.7309,34.3459,34.4545,21900.0
2025-02-06 10:00:00,34.94,35.02,34.71,34.71,23939.0,34.4841,34.5631,34.2571,34.2571,23939.0
2025-02-06 10:30:00,34.72,34.74,34.55,34.71,18483.0,34.267,34.2867,34.0992,34.2571,18483.0
2025-02-06 11:00:00,34.71,34.9,34.71,34.87,22141.0,34.2571,34.4446,34.2571,34.415,22141.0
2025-02-06 11:30:00,34.87,34.91,34.78,34.81,25131.0,34.415,34.4545,34.3262,34.3558,25131.0
2025-02-06 12:00:00,34.8,34.88,34.73,34.8,26243.0,34.3459,34.4249,34.2769,34.3459,26243.0
2025-02-06 12:30:00,34.8,34.95,34.78,34.95,23553.0,34.3459,34.494,34.3262,34.494,23553.0
2025-02-06 13:00:00,34.94,34.97,34.83,34.85,26765.0,34.4841,34.5137,34.3756,34.3953,26765.0
2025-02-06 13:30:00,34.85,34.89,34.83,34.85,23512.0,34.3953,34.4348,34.3756,34.3953,23512.0
2025-02-06 14:00:00,34.83,34.87,34.66,34.67,38074.0,34.3756,34.415,34.2078,34.2176,38074.0
2025-02-06 14:30:00,34.67,34.73,34.61,34.72,40952.0,34.2176,34.2769,34.1584,34.267,40952.0
2025-02-06 15:00:00,34.72,34.78,34.66,34.67,60605.0,34.267,34.3262,34.2078,34.2176,60605.0
2025-02-06 15:30:00,34.66,34.7,34.46,34.57,154320.0,34.2078,34.2473,34.0104,34.1189,154320.0
2025-02-07 09:30:00,34.52,34.52,33.8,34.39,35632.0,34.0696,34.0696,33.359,33.9413,35632.0
2025-02-07 10:00:00,34.34,34.34,34.0,34.13,22539.0,33.8919,33.8919,33.5564,33.6847,22539.0
2025-02-07 10:30:00,34.12,34.32,34.02,34.1,41406.0,33.6748,33.8722,33.5761,33.6551,41406.0
2025-02-07 11:00:00,34.11,34.16,33.89,33.89,35555.0,33.665,33.7143,33.4478,33.4478,35555.0
2025-02-07 11:30:00,33.92,33.95,33.8,33.82,20137.0,33.4774,33.507,33.359,33.3787,20137.0
2025-02-07 12:00:00,33.83,33.95,33.81,33.9,17175.0,33.3886,33.507,33.3689,33.4577,17175.0
2025-02-07 12:30:00,33.9,33.91,33.83,33.84,19341.0,33.4577,33.4676,33.3886,33.3985,19341.0
2025-02-07 13:00:00,33.86,34.02,33.85,33.9,15331.0,33.4182,33.5761,33.4083,33.4577,15331.0
2025-02-07 13:30:00,33.9,33.97,33.85,33.85,16273.0,33.4577,33.5268,33.4083,33.4083,16273.0
2025-02-07 14:00:00,33.84,33.92,33.82,33.86,26263.0,33.3985,33.4774,33.3787,33.4182,26263.0
2025-02-07 14:30:00,33.86,33.99,33.85,33.9,30039.0,33.4182,33.5465,33.4083,33.4577,30039.0
2025-02-07 15:00:00,33.9,33.9,33.81,33.84,37031.0,33.4577,33.4577,33.3689,33.3985,37031.0
2025-02-07 15:30:00,33.83,34.1,33.81,34.06,161125.0,33.3886,33.6551,33.3689,33.6156,161125.0
2025-02-10 09:30:00,34.1,34.1,33.72,33.86,34056.0,33.6551,33.6551,33.28,33.4182,34056.0
2025-02-10 10:00:00,33.9,34.0,33.82,33.89,30587.0,33.4577,33.5564,33.3787,33.4478,30587.0
2025-02-10 10:30:00,33.91,33.95,33.79,33.81,12135.0,33.4676,33.507,33.3491,33.3689,12135.0
2025-02-10 11:00:00,33.79,33.83,33.68,33.76,52447.0,33.3491,33.3886,33.2406,33.3195,52447.0
2025-02-10 11:30:00,33.77,33.93,33.76,33.86,15292.0,33.3294,33.4873,33.3195,33.4182,15292.0
2025-02-10 12:00:00,33.88,33.98,33.87,33.9,13276.0,33.438,33.5366,33.4281,33.4577,13276.0
2025-02-10 12:30:00,33.92,33.93,33.89,33.91,10649.0,33.4774,33.4873,33.4478,33.4676,10649.0
2025-02-10 13:00:00,33.92,34.03,33.89,34.01,24143.0,33.4774,33.586,33.4478,33.5663,24143.0
2025-02-10 13:30:00,34.0,34.1,34.0,34.02,19889.0,33.5564,33.6551,33.5564,33.5761,19889.0
2025-02-10 14:00:00,34.02,34.05,34.01,34.03,20991.0,33.5761,33.6057,33.5663,33.586,20991.0
2025-02-10 14:30:00,34.04,34.1,34.03,34.07,40633.0,33.5959,33.6551,33.586,33.6255,40633.0
2025-02-10 15:00:00,34.07,34.08,33.97,34.05,32956.0,33.6255,33.6353,33.5268,33.6057,32956.0
2025-02-10 15:30:00,34.05,34.05,33.9,33.95,109565.0,33.6057,33.6057,33.4577,33.507,109565.0
2025-02-11 09:30:00,33.69,33.97,33.69,33.97,24379.0,33.2504,33.5268,33.2504,33.5268,24379.0
2025-02-11 10:00:00,33.98,34.02,33.81,33.95,29553.0,33.5366,33.5761,33.3689,33.507,29553.0
2025-02-11 10:30:00,33.99,34.08,33.97,34.05,21403.0,33.5465,33.6353,33.5268,33.6057,21403.0
2025-02-11 11:00:00,34.07,34.19,33.95,33.97,25592.0,33.6255,33.7439,33.507,33.5268,25592.0
2025-02-11 11:30:00,33.97,34.02,33.91,33.99,35368.0,33.5268,33.5761,33.4676,33.5465,35368.0
2025-02-11 12:00:00,34.01,34.02,33.86,33.9,33825.0,33.5663,33.5761,33.4182,33.4577,33825.0
2025-02-11 12:30:00,33.9,33.94,33.85,33.87,17700.0,33.4577,33.4972,33.4083,33.4281,17700.0
2025-02-11 13:00:00,33.88,33.99,33.86,33.9,15149.0,33.438,33.5465,33.4182,33.4577,15149.0
2025-02-11 13:30:00,33.88,33.97,33.87,33.9,18734.0,33.438,33.5268,33.4281,33.4577,18734.0
2025-02-11 14:00:00,33.91,34.03,33.9,34.0,35228.0,33.4676,33.586,33.4577,33.5564,35228.0
2025-02-11 14:30:00,33.99,34.04,33.98,33.99,22513.0,33.5465,33.5959,33.5366,33.5465,22513.0
2025-02-11 15:00:00,33.98,34.04,33.96,34.04,25672.0,33.5366,33.5959,33.5169,33.5959,25672.0
2025-02-11 15:30:00,34.04,34.12,33.96,34.03,129759.0,33.5959,33.6748,33.5169,33.586,129759.0
2025-02-12 09:30:00,33.8,34.09,33.51,33.7,40124.0,33.359,33.6452,33.0728,33.2603,40124.0
2025-02-12 10:00:00,33.7,33.86,33.52,33.83,31876.0,33.2603,33.4182,33.0826,33.3886,31876.0
2025-02-12 10:30:00,33.82,33.88,33.74,33.82,29308.0,33.3787,33.438,33.2998,33.3787,29308.0
2025-02-12 11:00:00,33.82,33.83,33.74,33.83,20698.0,33.3787,33.3886,33.2998,33.3886,20698.0
2025-02-12 11:30:00,33.83,33.9,33.82,33.87,17870.0,33.3886,33.4577,33.3787,33.4281,17870.0
2025-02-12 12:00:00,33.86,34.03,33.82,34.0,11001.0,33.4182,33.586,33.3787,33.5564,11001.0
2025-02-12 12:30:00,34.01,34.07,33.96,34.04,6916.0,33.5663,33.6255,33.5169,33.5959,6916.0
2025-02-12 13:00:00,34.03,34.05,33.96,34.01,15285.0,33.586,33.6057,33.5169,33.5663,15285.0
2025-02-12 13:30:00,34.01,34.12,33.91,33.91,25615.0,33.5663,33.6748,33.4676,33.4676,25615.0
2025-02-12 14:00:00,33.91,33.95,33.87,33.88,34661.0,33.4676,33.507,33.4281,33.438,34661.0
2025-02-12 14:30:00,33.88,33.92,33.83,33.83,24573.0,33.438,33.4774,33.3886,33.3886,24573.0
2025-02-12 15:00:00,33.81,33.89,33.77,33.8,44550.0,33.3689,33.4478,33.3294,33.359,44550.0
2025-02-12 15:30:00,33.8,33.89,33.77,33.85,105238.0,33.359,33.4478,33.3294,33.4083,105238.0
2025-02-13 09:30:00,34.12,34.3,33.98,33.98,30018.0,33.6748,33.8525,33.5366,33.5366,30018.0
2025-02-13 10:00:00,34.04,34.06,33.92,34.0,17217.0,33.5959,33.6156,33.4774,33.5564,17217.0
2025-02-13 10:30:00,33.99,34.02,33.95,33.97,16104.0,33.5465,33.5761,33.507,33.5268,16104.0
2025-02-13 11:00:00,33.99,34.11,33.97,34.06,15958.0,33.5465,33.665,33.5268,33.6156,15958.0
2025-02-13 11:30:00,34.05,34.11,33.98,34.0,16389.0,33.6057,33.665,33.5366,33.5564,16389.0
2025-02-13 12:00:00,33.98,34.06,33.96,34.04,13683.0,33.5366,33.6156,33.5169,33.5959,13683.0
2025-02-13 12:30:00,34.05,34.06,33.92,33.94,10263.0,33.6057,33.6156,33.4774,33.4972,10263.0
2025-02-13 13:00:00,33.92,34.01,33.91,33.95,20694.0,33.4774,33.5663,33.4676,33.507,20694.0
2025-02-13 13:30:00,33.95,33.96,33.87,33.91,24619.0,33.507,33.5169,33.4281,33.4676,24619.0
2025-02-13 14:00:00,33.91,34.08,33.91,34.05,14449.0,33.4676,33.6353,33.4676,33.6057,14449.0
2025-02-13 14:30:00,34.04,34.12,34.03,34.07,20951.0,33.5959,33.6748,33.586,33.6255,20951.0
2025-02-13 15:00:00,34.05,34.11,34.04,34.1,34855.0,33.6057,33.665,33.5959,33.6551,34855.0
2025-02-13 15:30:00,34.1,34.12,33.97,34.1,123850.0,33.6551,33.6748,33.5268,33.6551,123850.0
2025-02-14 09:30:00,34.33,34.67,34.16,34.52,29279.0,33.8821,34.2176,33.7143,34.0696,29279.0
2025-02-14 10:00:00,34.52,34.59,34.4,34.42,15557.0,34.0696,34.1387,33.9512,33.9709,15557.0
2025-02-14 10:30:00,34.42,34.42,34.15,34.16,23094.0,33.9709,33.9709,33.7044,33.7143,23094.0
2025-02-14 11:00:00,34.16,34.33,34.13,34.24,13933.0,33.7143,33.8821,33.6847,33.7933,13933.0
2025-02-14 11:30:00,34.23,34.31,34.2,34.27,12885.0,33.7834,33.8623,33.7538,33.8229,12885.0
2025-02-14 12:00:00,34.27,34.28,34.18,34.2,15357.0,33.8229,33.8327,33.734,33.7538,15357.0
2025-02-14 12:30:00,34.19,34.19,34.1,34.1,10485.0,33.7439,33.7439,33.6551,33.6551,10485.0
2025-02-14 13:00:00,34.1,34.15,34.09,34.15,13407.0,33.6551,33.7044,33.6452,33.7044,13407.0
2025-02-14 13:30:00,34.15,34.18,34.12,34.14,13247.0,33.7044,33.734,33.6748,33.6946,13247.0
2025-02-14 14:00:00,34.14,34.21,34.14,34.15,12551.0,33.6946,33.7636,33.6946,33.7044,12551.0
2025-02-14 14:30:00,34.15,34.17,34.07,34.08,17543.0,33.7044,33.7242,33.6255,33.6353,17543.0
2025-02-14 15:00:00,34.07,34.09,33.97,33.98,21331.0,33.6255,33.6452,33.5268,33.5366,21331.0
2025-02-14 15:30:00,33.98,34.05,33.91,34.0,102968.0,33.5366,33.6057,33.4676,33.5564,102968.0
2025-02-18 09:30:00,33.8,33.99,32.95,33.0,152188.0,33.359,33.5465,32.5201,32.5694,152188.0
2025-02-18 10:00:00,33.0,33.25,32.96,33.22,69222.0,32.5694,32.8162,32.53,32.7866,69222.0
2025-02-18 10:30:00,33.25,33.73,33.25,33.66,85949.0,32.8162,33.2899,32.8162,33.2208,85949.0
2025-02-18 11:00:00,33.64,33.7,33.55,33.61,42732.0,33.2011,33.2603,33.1123,33.1715,42732.0
2025-02-18 11:30:00,33.6,33.83,33.6,33.82,57493.0,33.1616,33.3886,33.1616,33.3787,57493.0
2025-02-18 12:00:00,33.82,33.93,33.73,33.73,88602.0,33.3787,33.4873,33.2899,33.2899,88602.0
2025-02-18 12:30:00,33.74,33.78,33.66,33.67,53424.0,33.2998,33.3393,33.2208,33.2307,53424.0
2025-02-18 13:00:00,33.67,33.73,33.5,33.59,55687.0,33.2307,33.2899,33.0629,33.1517,55687.0
2025-02-18 13:30:00,33.6,33.66,33.45,33.52,250704.0,33.1616,33.2208,33.0136,33.0826,250704.0
2025-02-18 14:00:00,33.52,33.59,33.35,33.37,36246.0,33.0826,33.1517,32.9149,32.9346,36246.0
2025-02-18 14:30:00,33.36,33.61,33.33,33.47,62057.0,32.9247,33.1715,32.8951,33.0333,62057.0
2025-02-18 15:00:00,33.49,33.49,33.34,33.36,79409.0,33.053,33.053,32.905,32.9247,79409.0
2025-02-18 15:30:00,33.37,33.77,33.37,33.65,420815.0,32.9346,33.3294,32.9346,33.211,420815.0
2025-02-19 09:30:00,33.47,33.47,33.11,33.16,46495.0,33.0333,33.0333,32.678,32.7273,46495.0
2025-02-19 10:00:00,33.16,33.36,33.12,33.12,102120.0,32.7273,32.9247,32.6879,32.6879,102120.0
2025-02-19 10:30:00,33.13,33.22,33.08,33.14,40025.0,32.6977,32.7866,32.6484,32.7076,40025.0
2025-02-19 11:00:00,33.13,33.25,33.1,33.23,28035.0,32.6977,32.8162,32.6681,32.7964,28035.0
2025-02-19 11:30:00,33.23,33.3,33.2,33.23,22002.0,32.7964,32.8655,32.7668,32.7964,22002.0
2025-02-19 12:00:00,33.23,33.26,33.08,33.08,39029.0,32.7964,32.826,32.6484,32.6484,39029.0
2025-02-19 12:30:00,33.08,33.15,33.0,33.01,36439.0,32.6484,32.7175,32.5694,32.5793,36439.0
2025-02-19 13:00:00,33.02,33.16,33.02,33.14,34128.0,32.5892,32.7273,32.5892,32.7076,34128.0
2025-02-19 13:30:00,33.12,33.15,33.07,33.09,29702.0,32.6879,32.7175,32.6385,32.6583,29702.0
2025-02-19 14:00:00,33.08,33.25,33.08,33.23,57228.0,32.6484,32.8162,32.6484,32.7964,57228.0
2025-02-19 14:30:00,33.24,33.31,33.19,33.26,57745.0,32.8063,32.8754,32.757,32.826,57745.0
2025-02-19 15:00:00,33.26,33.36,33.18,33.33,67036.0,32.826,32.9247,32.7471,32.8951,67036.0
2025-02-19 15:30:00,33.33,33.38,33.14,33.15,249349.0,32.8951,32.9445,32.7076,32.7175,249349.0
2025-02-20 09:30:00,33.17,33.32,33.02,33.16,33269.0,32.7372,32.8853,32.5892,32.7273,33269.0
2025-02-20 10:00:00,33.14,33.24,32.83,32.86,29194.0,32.7076,32.8063,32.4017,32.4313,29194.0
2025-02-20 10:30:00,32.89,32.96,32.82,32.87,23762.0,32.4609,32.53,32.3918,32.4411,23762.0
2025-02-20 11:00:00,32.86,32.87,32.77,32.84,31393.0,32.4313,32.4411,32.3424,32.4115,31393.0
2025-02-20 11:30:00,32.83,32.83,32.71,32.74,50050.0,32.4017,32.4017,32.2832,32.3128,50050.0
2025-02-20 12:00:00,32.75,32.94,32.74,32.93,30629.0,32.3227,32.5102,32.3128,32.5003,30629.0
2025-02-20 12:30:00,32.93,32.94,32.83,32.84,26164.0,32.5003,32.5102,32.4017,32.4115,26164.0
2025-02-20 13:00:00,32.84,32.9,32.81,32.84,31722.0,32.4115,32.4707,32.3819,32.4115,31722.0
2025-02-20 13:30:00,32.83,32.9,32.83,32.84,42219.0,32.4017,32.4707,32.4017,32.4115,42219.0
2025-02-20 14:00:00,32.84,32.97,32.84,32.97,77978.0,32.4115,32.5398,32.4115,32.5398,77978.0
2025-02-20 14:30:00,32.97,33.0,32.89,32.95,43165.0,32.5398,32.5694,32.4609,32.5201,43165.0
2025-02-20 15:00:00,32.95,32.98,32.86,32.87,47202.0,32.5201,32.5497,32.4313,32.4411,47202.0
2025-02-20 15:30:00,32.87,33.14,32.87,33.05,237495.0,32.4411,32.7076,32.4411,32.6188,237495.0
2025-02-21 09:30:00,33.06,33.38,33.06,33.18,40455.0,32.6287,32.9445,32.6287,32.7471,40455.0
2025-02-21 10:00:00,33.14,33.37,33.0,33.17,21855.0,32.7076,32.9346,32.5694,32.7372,21855.0
2025-02-21 10:30:00,33.18,33.28,33.14,33.18,32167.0,32.7471,32.8458,32.7076,32.7471,32167.0
2025-02-21 11:00:00,33.18,33.23,33.07,33.08,25420.0,32.7471,32.7964,32.6385,32.6484,25420.0
2025-02-21 11:30:00,33.07,33.12,32.97,33.09,36128.0,32.6385,32.6879,32.5398,32.6583,36128.0
2025-02-21 12:00:00,33.09,33.2,33.08,33.11,32631.0,32.6583,32.7668,32.6484,32.678,32631.0
2025-02-21 12:30:00,33.1,33.11,32.94,32.94,35646.0,32.6681,32.678,32.5102,32.5102,35646.0
2025-02-21 13:00:00,32.94,32.94,32.54,32.56,59945.0,32.5102,32.5102,32.1154,32.1352,59945.0
2025-02-21 13:30:00,32.56,32.63,32.5,32.57,46068.0,32.1352,32.2043,32.076,32.145,46068.0
2025-02-21 14:00:00,32.57,32.61,32.48,32.51,49251.0,32.145,32.1845,32.0562,32.0858,49251.0
2025-02-21 14:30:00,32.5,32.59,32.48,32.48,34393.0,32.076,32.1648,32.0562,32.0562,34393.0
2025-02-21 15:00:00,32.47,32.57,32.36,32.53,70055.0,32.0463,32.145,31.9378,32.1056,70055.0
2025-02-21 15:30:00,32.53,32.6,32.29,32.33,312661.0,32.1056,32.1747,31.8687,31.9082,312661.0
2025-02-24 09:30:00,32.37,32.69,32.19,32.3,69176.0,31.9477,32.2635,31.77,31.8786,69176.0
2025-02-24 10:00:00,32.31,32.66,32.25,32.58,51810.0,31.8884,32.2339,31.8292,32.1549,51810.0
2025-02-24 10:30:00,32.58,32.68,32.5,32.58,47043.0,32.1549,32.2536,32.076,32.1549,47043.0
2025-02-24 11:00:00,32.58,32.76,32.58,32.66,70917.0,32.1549,32.3326,32.1549,32.2339,70917.0
2025-02-24 11:30:00,32.66,32.69,32.37,32.4,60805.0,32.2339,32.2635,31.9477,31.9773,60805.0
2025-02-24 12:00:00,32.39,32.55,32.39,32.44,78340.0,31.9674,32.1253,31.9674,32.0167,78340.0
2025-02-24 12:30:00,32.43,32.58,32.43,32.51,80101.0,32.0069,32.1549,32.0069,32.0858,80101.0
2025-02-24 13:00:00,32.52,32.52,32.45,32.49,45629.0,32.0957,32.0957,32.0266,32.0661,45629.0
2025-02-24 13:30:00,32.5,32.52,32.37,32.37,47007.0,32.076,32.0957,31.9477,31.9477,47007.0
2025-02-24 14:00:00,32.39,32.43,32.35,32.36,54752.0,31.9674,32.0069,31.9279,31.9378,54752.0
2025-02-24 14:30:00,32.36,32.45,32.33,32.39,88704.0,31.9378,32.0266,31.9082,31.9674,88704.0
2025-02-24 15:00:00,32.39,32.41,32.25,32.28,109269.0,31.9674,31.9871,31.8292,31.8588,109269.0
2025-02-24 15:30:00,32.28,32.3,32.07,32.09,381012.0,31.8588,31.8786,31.6516,31.6713,381012.0
2025-02-25 09:30:00,35.14,36.61,34.64,35.34,331338.0,34.6815,36.1323,34.188,34.8789,331338.0
2025-02-25 10:00:00,35.29,35.81,34.8,34.94,165341.0,34.8296,35.3428,34.3459,34.4841,165341.0
2025-02-25 10:30:00,34.89,35.25,34.76,34.84,108216.0,34.4348,34.7901,34.3065,34.3854,108216.0
2025-02-25 11:00:00,34.84,34.84,34.55,34.57,66179.0,34.3854,34.3854,34.0992,34.1189,66179.0
2025-02-25 11:30:00,34.57,34.67,34.39,34.42,54971.0,34.1189,34.2176,33.9413,33.9709,54971.0
2025-02-25 12:00:00,34.43,34.46,34.09,34.11,39120.0,33.9808,34.0104,33.6452,33.665,39120.0
2025-02-25 12:30:00,34.11,34.21,33.87,33.94,50506.0,33.665,33.7636,33.4281,33.4972,50506.0
2025-02-25 13:00:00,33.94,34.21,33.93,34.02,41699.0,33.4972,33.7636,33.4873,33.5761,41699.0
2025-02-25 13:30:00,34.02,34.11,33.85,33.86,46835.0,33.5761,33.665,33.4083,33.4182,46835.0
2025-02-25 14:00:00,33.86,34.03,33.76,34.01,82563.0,33.4182,33.586,33.3195,33.5663,82563.0
2025-02-25 14:30:00,34.02,34.13,33.94,34.13,74564.0,33.5761,33.6847,33.4972,33.6847,74564.0
2025-02-25 15:00:00,34.15,34.19,34.06,34.15,97218.0,33.7044,33.7439,33.6156,33.7044,97218.0
2025-02-25 15:30:00,34.15,34.2,33.96,33.98,356102.0,33.7044,33.7538,33.5169,33.5366,356102.0
2025-02-26 09:30:00,34.19,35.46,34.19,35.35,117298.0,33.7439,34.9973,33.7439,34.8888,117298.0
2025-02-26 10:00:00,35.39,35.43,34.56,34.6,122949.0,34.9283,34.9677,34.1091,34.1486,122949.0
2025-02-26 10:30:00,34.6,34.79,34.35,34.45,97893.0,34.1486,34.3361,33.9018,34.0005,97893.0
2025-02-26 11:00:00,34.42,34.54,34.15,34.48,104524.0,33.9709,34.0893,33.7044,34.0301,104524.0
2025-02-26 11:30:00,34.45,34.46,34.1,34.22,46813.0,34.0005,34.0104,33.6551,33.7735,46813.0
2025-02-26 12:00:00,34.2,34.38,34.2,34.31,52968.0,33.7538,33.9314,33.7538,33.8623,52968.0
2025-02-26 12:30:00,34.34,34.38,34.0,34.02,39748.0,33.8919,33.9314,33.5564,33.5761,39748.0
2025-02-26 13:00:00,34.03,34.23,33.97,34.22,50931.0,33.586,33.7834,33.5268,33.7735,50931.0
2025-02-26 13:30:00,34.22,34.24,34.12,34.23,63087.0,33.7735,33.7933,33.6748,33.7834,63087.0
2025-02-26 14:00:00,34.23,34.25,34.12,34.14,57445.0,33.7834,33.8031,33.6748,33.6946,57445.0
2025-02-26 14:30:00,34.15,34.15,33.98,34.04,56806.0,33.7044,33.7044,33.5366,33.5959,56806.0
2025-02-26 15:00:00,34.05,34.21,33.96,34.0,96956.0,33.6057,33.7636,33.5169,33.5564,96956.0
2025-02-26 15:30:00,34.01,34.03,33.6,33.62,351195.0,33.5663,33.586,33.1616,33.1813,351195.0
2025-02-27 09:30:00,33.48,33.87,33.33,33.71,56189.0,33.0432,33.4281,32.8951,33.2702,56189.0
2025-02-27 10:00:00,33.72,33.79,33.55,33.75,48052.0,33.28,33.3491,33.1123,33.3096,48052.0
2025-02-27 10:30:00,33.76,33.8,33.64,33.7,35075.0,33.3195,33.359,33.2011,33.2603,35075.0
2025-02-27 11:00:00,33.7,33.71,33.26,33.32,65439.0,33.2603,33.2702,32.826,32.8853,65439.0
2025-02-27 11:30:00,33.34,33.43,33.19,33.19,44948.0,32.905,32.9938,32.757,32.757,44948.0
2025-02-27 12:00:00,33.2,33.23,33.05,33.23,78077.0,32.7668,32.7964,32.6188,32.7964,78077.0
2025-02-27 12:30:00,33.25,33.47,33.16,33.41,67926.0,32.8162,33.0333,32.7273,32.9741,67926.0
2025-02-27 13:00:00,33.43,33.54,33.39,33.45,98759.0,32.9938,33.1024,32.9543,33.0136,98759.0
2025-02-27 13:30:00,33.45,33.65,33.36,33.43,86863.0,33.0136,33.211,32.9247,32.9938,86863.0
2025-02-27 14:00:00,33.45,33.64,33.4,33.41,42385.0,33.0136,33.2011,32.9642,32.9741,42385.0
2025-02-27 14:30:00,33.41,33.42,33.04,33.09,86423.0,32.9741,32.984,32.6089,32.6583,86423.0
2025-02-27 15:00:00,33.07,33.13,32.9,32.99,90822.0,32.6385,32.6977,32.4707,32.5596,90822.0
2025-02-27 15:30:00,32.99,33.21,32.97,33.0,348733.0,32.5596,32.7767,32.5398,32.5694,348733.0
2025-02-28 09:30:00,33.16,33.86,33.16,33.84,54169.0,32.7273,33.4182,32.7273,33.3985,54169.0
2025-02-28 10:00:00,33.83,34.2,33.75,34.07,170695.0,33.3886,33.7538,33.3096,33.6255,170695.0
2025-02-28 10:30:00,34.05,34.22,33.92,34.15,125802.0,33.6057,33.7735,33.4774,33.7044,125802.0
2025-02-28 11:00:00,34.17,34.25,34.1,34.14,83890.0,33.7242,33.8031,33.6551,33.6946,83890.0
2025-02-28 11:30:00,34.11,34.44,34.08,34.35,92641.0,33.665,33.9906,33.6353,33.9018,92641.0
2025-02-28 12:00:00,34.36,34.57,34.34,34.55,114786.0,33.9117,34.1189,33.8919,34.0992,114786.0
2025-02-28 12:30:00,34.55,34.56,34.26,34.28,121378.0,34.0992,34.1091,33.813,33.8327,121378.0
2025-02-28 13:00:00,34.28,34.28,33.98,34.0,76846.0,33.8327,33.8327,33.5366,33.5564,76846.0
2025-02-28 13:30:00,33.99,34.06,33.78,33.78,80446.0,33.5465,33.6156,33.3393,33.3393,80446.0
2025-02-28 14:00:00,33.78,33.97,33.77,33.92,101840.0,33.3393,33.5268,33.3294,33.4774,101840.0
2025-02-28 14:30:00,33.92,34.12,33.9,34.07,97192.0,33.4774,33.6748,33.4577,33.6255,97192.0
2025-02-28 15:00:00,34.06,34.15,34.0,34.13,100717.0,33.6156,33.7044,33.5564,33.6847,100717.0
2025-02-28 15:30:00,34.13,34.23,34.0,34.17,353281.0,33.6847,33.7834,33.5564,33.7242,353281.0
2025-03-03 09:30:00,34.21,34.66,33.9,33.94,80940.0,33.7636,34.2078,33.4577,33.4972,80940.0
2025-03-03 10:00:00,33.94,34.02,33.72,33.93,66321.0,33.4972,33.5761,33.28,33.4873,66321.0
2025-03-03 10:30:00,33.92,34.03,33.82,33.98,66718.0,33.4774,33.586,33.3787,33.5366,66718.0
2025-03-03 11:00:00,33.97,34.0,33.65,33.73,58948.0,33.5268,33.5564,33.211,33.2899,58948.0
2025-03-03 11:30:00,33.73,33.74,33.56,33.69,37736.0,33.2899,33.2998,33.1221,33.2504,37736.0
2025-03-03 12:00:00,33.68,33.79,33.66,33.7,44547.0,33.2406,33.3491,33.2208,33.2603,44547.0
2025-03-03 12:30:00,33.7,33.79,33.61,33.64,29007.0,33.2603,33.3491,33.1715,33.2011,29007.0
2025-03-03 13:00:00,33.64,33.64,33.37,33.39,33254.0,33.2011,33.2011,32.9346,32.9543,33254.0
2025-03-03 13:30:00,33.38,33.5,33.24,33.3,47327.0,32.9445,33.0629,32.8063,32.8655,47327.0
2025-03-03 14:00:00,33.3,33.37,33.1,33.12,48337.0,32.8655,32.9346,32.6681,32.6879,48337.0
2025-03-03 14:30:00,33.12,33.25,32.92,32.92,53669.0,32.6879,32.8162,32.4905,32.4905,53669.0
2025-03-03 15:00:00,32.92,32.92,32.54,32.65,94443.0,32.4905,32.4905,32.1154,32.224,94443.0
2025-03-03 15:30:00,32.66,32.75,32.42,32.6,280346.0,32.2339,32.3227,31.997,32.1747,280346.0
2025-03-04 09:30:00,32.34,32.36,31.92,32.08,51460.0,31.918,31.9378,31.5035,31.6614,51460.0
2025-03-04 10:00:00,32.08,32.14,31.84,32.02,50129.0,31.6614,31.7207,31.4246,31.6022,50129.0
2025-03-04 10:30:00,32.02,32.1,31.52,31.55,60586.0,31.6022,31.6812,31.1087,31.1384,60586.0
2025-03-04 11:00:00,31.55,31.73,31.41,31.51,88359.0,31.1384,31.316,31.0002,31.0989,88359.0
2025-03-04 11:30:00,31.52,31.59,31.36,31.43,49575.0,31.1087,31.1778,30.9508,31.0199,49575.0
2025-03-04 12:00:00,31.46,31.54,31.38,31.44,74592.0,31.0495,31.1285,30.9706,31.0298,74592.0
2025-03-04 12:30:00,31.43,31.53,31.31,31.32,84498.0,31.0199,31.1186,30.9015,30.9114,84498.0
2025-03-04 13:00:00,31.32,31.63,31.31,31.56,63237.0,30.9114,31.2173,30.9015,31.1482,63237.0
2025-03-04 13:30:00,31.55,31.58,31.46,31.56,40503.0,31.1384,31.168,31.0495,31.1482,40503.0
2025-03-04 14:00:00,31.57,31.71,31.57,31.58,59730.0,31.1581,31.2963,31.1581,31.168,59730.0
2025-03-04 14:30:00,31.58,31.66,31.5,31.57,120837.0,31.168,31.2469,31.089,31.1581,120837.0
2025-03-04 15:00:00,31.58,31.71,31.49,31.5,95707.0,31.168,31.2963,31.0791,31.089,95707.0
2025-03-04 15:30:00,31.5,31.52,31.0,31.03,424834.0,31.089,31.1087,30.5955,30.6251,424834.0
2025-03-05 09:30:00,31.39,32.01,31.31,31.87,35591.0,30.9804,31.5924,30.9015,31.4542,35591.0
2025-03-05 10:00:00,31.89,32.05,31.58,31.76,42435.0,31.4739,31.6318,31.168,31.3456,42435.0
2025-03-05 10:30:00,31.73,31.87,31.66,31.81,37926.0,31.316,31.4542,31.2469,31.395,37926.0
2025-03-05 11:00:00,31.81,31.82,31.49,31.53,23023.0,31.395,31.4048,31.0791,31.1186,23023.0
2025-03-05 11:30:00,31.54,31.58,31.47,31.54,28126.0,31.1285,31.168,31.0594,31.1285,28126.0
2025-03-05 12:00:00,31.59,31.67,31.5,31.58,25974.0,31.1778,31.2568,31.089,31.168,25974.0
2025-03-05 12:30:00,31.57,31.8,31.57,31.77,27731.0,31.1581,31.3851,31.1581,31.3555,27731.0
2025-03-05 13:00:00,31.78,31.82,31.63,31.67,45053.0,31.3654,31.4048,31.2173,31.2568,45053.0
2025-03-05 13:30:00,31.66,31.91,31.63,31.89,33182.0,31.2469,31.4937,31.2173,31.4739,33182.0
2025-03-05 14:00:00,31.9,32.05,31.9,31.96,44123.0,31.4838,31.6318,31.4838,31.543,44123.0
2025-03-05 14:30:00,31.97,32.05,31.93,31.96,23126.0,31.5529,31.6318,31.5134,31.543,23126.0
2025-03-05 15:00:00,31.96,32.11,31.96,32.0,42636.0,31.543,31.691,31.543,31.5825,42636.0
2025-03-05 15:30:00,31.99,32.03,31.77,31.84,231718.0,31.5726,31.6121,31.3555,31.4246,231718.0
2025-03-06 09:30:00,31.62,31.95,31.51,31.89,72455.0,31.2074,31.5331,31.0989,31.4739,72455.0
2025-03-06 10:00:00,31.88,32.15,31.79,31.83,64466.0,31.464,31.7305,31.3752,31.4147,64466.0
2025-03-06 10:30:00,31.83,31.95,31.75,31.81,22119.0,31.4147,31.5331,31.3357,31.395,22119.0
2025-03-06 11:00:00,31.82,31.98,31.73,31.88,34605.0,31.4048,31.5627,31.316,31.464,34605.0
2025-03-06 11:30:00,31.91,31.96,31.68,31.71,21384.0,31.4937,31.543,31.2667,31.2963,21384.0
2025-03-06 12:00:00,31.68,31.74,31.58,31.58,29821.0,31.2667,31.3259,31.168,31.168,29821.0
2025-03-06 12:30:00,31.61,31.66,31.44,31.53,29278.0,31.1976,31.2469,31.0298,31.1186,29278.0
2025-03-06 13:00:00,31.54,31.71,31.49,31.63,25298.0,31.1285,31.2963,31.0791,31.2173,25298.0
2025-03-06 13:30:00,31.63,31.65,31.53,31.59,55383.0,31.2173,31.237,31.1186,31.1778,55383.0
2025-03-06 14:00:00,31.58,31.8,31.55,31.79,30890.0,31.168,31.3851,31.1384,31.3752,30890.0
2025-03-06 14:30:00,31.79,32.12,31.76,31.85,60887.0,31.3752,31.7009,31.3456,31.4344,60887.0
2025-03-06 15:00:00,31.85,31.96,31.82,31.91,38915.0,31.4344,31.543,31.4048,31.4937,38915.0
2025-03-06 15:30:00,31.92,31.98,31.68,31.74,278157.0,31.5035,31.5627,31.2667,31.3259,278157.0
2025-03-07 09:30:00,31.78,32.13,31.44,31.92,68816.0,31.3654,31.7108,31.0298,31.5035,68816.0
2025-03-07 10:00:00,31.92,32.04,31.63,31.85,40967.0,31.5035,31.622,31.2173,31.4344,40967.0
2025-03-07 10:30:00,31.87,32.09,31.85,31.87,154745.0,31.4542,31.6713,31.4344,31.4542,154745.0
2025-03-07 11:00:00,31.88,31.99,31.69,31.69,23512.0,31.464,31.5726,31.2765,31.2765,23512.0
2025-03-07 11:30:00,31.74,31.74,31.48,31.64,32802.0,31.3259,31.3259,31.0693,31.2272,32802.0
2025-03-07 12:00:00,31.64,31.79,31.59,31.77,54597.0,31.2272,31.3752,31.1778,31.3555,54597.0
2025-03-07 12:30:00,31.76,31.99,31.76,31.84,54783.0,31.3456,31.5726,31.3456,31.4246,54783.0
2025-03-07 13:00:00,31.86,32.02,31.84,31.87,57813.0,31.4443,31.6022,31.4246,31.4542,57813.0
2025-03-07 13:30:00,31.89,32.11,31.86,32.09,29880.0,31.4739,31.691,31.4443,31.6713,29880.0
2025-03-07 14:00:00,32.09,32.16,32.06,32.06,40582.0,31.6713,31.7404,31.6417,31.6417,40582.0
2025-03-07 14:30:00,32.06,32.13,32.03,32.05,57827.0,31.6417,31.7108,31.6121,31.6318,57827.0
2025-03-07 15:00:00,32.05,32.23,32.05,32.23,59267.0,31.6318,31.8095,31.6318,31.8095,59267.0
2025-03-07 15:30:00,32.2,32.22,31.92,31.92,250932.0,31.7799,31.7996,31.5035,31.5035,250932.0
2025-03-10 09:30:00,31.69,32.01,31.6,31.6,56337.0,31.2765,31.5924,31.1877,31.1877,56337.0
2025-03-10 10:00:00,31.62,31.65,31.01,31.21,130474.0,31.2074,31.237,30.6054,30.8028,130474.0
2025-03-10 10:30:00,31.18,31.21,30.72,30.92,150806.0,30.7732,30.8028,30.3192,30.5166,150806.0
2025-03-10 11:00:00,30.95,31.2,30.88,31.1,82305.0,30.5462,30.7929,30.4771,30.6942,82305.0
2025-03-10 11:30:00,31.12,31.13,30.82,30.84,55720.0,30.714,30.7238,30.4179,30.4376,55720.0
2025-03-10 12:00:00,30.85,30.96,30.8,30.9,64571.0,30.4475,30.5561,30.3981,30.4968,64571.0
2025-03-10 12:30:00,30.9,30.92,30.72,30.74,68297.0,30.4968,30.5166,30.3192,30.3389,68297.0
2025-03-10 13:00:00,30.74,30.77,30.6,30.61,65745.0,30.3389,30.3685,30.2007,30.2106,65745.0
2025-03-10 13:30:00,30.61,30.63,30.42,30.49,80545.0,30.2106,30.2304,30.0231,30.0922,80545.0
2025-03-10 14:00:00,30.49,30.5,30.29,30.33,75440.0,30.0922,30.1021,29.8948,29.9343,75440.0
2025-03-10 14:30:00,30.34,30.36,30.05,30.08,97117.0,29.9441,29.9639,29.6579,29.6875,97117.0
2025-03-10 15:00:00,30.08,30.44,30.07,30.33,145847.0,29.6875,30.0428,29.6777,29.9343,145847.0
2025-03-10 15:30:00,30.34,30.53,30.31,30.43,360330.0,29.9441,30.1317,29.9145,30.033,360330.0
2025-03-11 09:30:00,30.42,30.42,30.06,30.14,93388.0,30.0231,30.0231,29.6678,29.7467,93388.0
2025-03-11 10:00:00,30.11,30.4,29.98,30.2,133294.0,29.7171,30.0034,29.5888,29.806,133294.0
2025-03-11 10:30:00,30.24,30.26,29.97,29.99,80981.0,29.8454,29.8652,29.579,29.5987,80981.0
2025-03-11 11:00:00,29.99,30.09,29.94,30.02,88751.0,29.5987,29.6974,29.5494,29.6283,88751.0
2025-03-11 11:30:00,30.02,30.2,30.0,30.08,54807.0,29.6283,29.806,29.6086,29.6875,54807.0
2025-03-11 12:00:00,30.09,30.15,29.92,29.97,108395.0,29.6974,29.7566,29.5296,29.579,108395.0
2025-03-11 12:30:00,29.97,30.01,29.82,29.87,88777.0,29.579,29.6184,29.4309,29.4803,88777.0
2025-03-11 13:00:00,29.87,30.04,29.83,30.01,63689.0,29.4803,29.6481,29.4408,29.6184,63689.0
2025-03-11 13:30:00,30.0,30.19,29.97,30.09,73203.0,29.6086,29.7961,29.579,29.6974,73203.0
2025-03-11 14:00:00,30.1,30.33,30.1,30.33,97357.0,29.7073,29.9343,29.7073,29.9343,97357.0
2025-03-11 14:30:00,30.32,30.42,30.2,30.23,136057.0,29.9244,30.0231,29.806,29.8356,136057.0
2025-03-11 15:00:00,30.23,30.4,30.13,30.2,157521.0,29.8356,30.0034,29.7369,29.806,157521.0
2025-03-11 15:30:00,30.2,30.36,30.14,30.27,336171.0,29.806,29.9639,29.7467,29.8751,336171.0
2025-03-12 09:30:00,30.23,30.44,29.88,30.24,60436.0,29.8356,30.0428,29.4901,29.8454,60436.0
2025-03-12 10:00:00,30.21,30.37,30.12,30.34,30272.0,29.8158,29.9737,29.727,29.9441,30272.0
2025-03-12 10:30:00,30.3,30.33,30.03,30.04,20729.0,29.9047,29.9343,29.6382,29.6481,20729.0
2025-03-12 11:00:00,30.06,30.09,29.85,29.85,103615.0,29.6678,29.6974,29.4605,29.4605,103615.0
2025-03-12 11:30:00,29.83,29.97,29.69,29.76,40688.0,29.4408,29.579,29.3026,29.3717,40688.0
2025-03-12 12:00:00,29.74,29.78,29.67,29.74,66195.0,29.352,29.3914,29.2829,29.352,66195.0
2025-03-12 12:30:00,29.74,29.83,29.6,29.6,34021.0,29.352,29.4408,29.2138,29.2138,34021.0
2025-03-12 13:00:00,29.58,29.77,29.55,29.77,50345.0,29.1941,29.3816,29.1644,29.3816,50345.0
2025-03-12 13:30:00,29.78,29.84,29.63,29.67,35587.0,29.3914,29.4507,29.2434,29.2829,35587.0
2025-03-12 14:00:00,29.64,30.04,29.64,30.04,43723.0,29.2533,29.6481,29.2533,29.6481,43723.0
2025-03-12 14:30:00,30.04,30.15,29.98,30.05,65710.0,29.6481,29.7566,29.5888,29.6579,65710.0
2025-03-12 15:00:00,30.04,30.22,29.93,30.1,169817.0,29.6481,29.8257,29.5395,29.7073,169817.0
2025-03-12 15:30:00,30.1,30.19,29.98,30.07,300298.0,29.7073,29.7961,29.5888,29.6777,300298.0
2025-03-13 09:30:00,30.06,30.48,30.06,30.2,69512.0,29.6678,30.0823,29.6678,29.806,69512.0
2025-03-13 10:00:00,30.21,30.21,30.03,30.13,45514.0,29.8158,29.8158,29.6382,29.7369,45514.0
2025-03-13 10:30:00,30.13,30.13,29.9,29.95,40980.0,29.7369,29.7369,29.5099,29.5592,40980.0
2025-03-13 11:00:00,29.95,29.97,29.67,29.71,75443.0,29.5592,29.579,29.2829,29.3224,75443.0
2025-03-13 11:30:00,29.68,29.69,29.52,29.66,44188.0,29.2928,29.3026,29.1348,29.273,44188.0
2025-03-13 12:00:00,29.66,29.75,29.59,29.75,117738.0,29.273,29.3618,29.2039,29.3618,117738.0
2025-03-13 12:30:00,29.72,29.88,29.69,29.8,44294.0,29.3322,29.4901,29.3026,29.4112,44294.0
2025-03-13 13:00:00,29.8,29.86,29.51,29.54,69767.0,29.4112,29.4704,29.125,29.1546,69767.0
2025-03-13 13:30:00,29.54,29.54,29.33,29.38,63819.0,29.1546,29.1546,28.9473,28.9967,63819.0
2025-03-13 14:00:00,29.37,29.58,29.35,29.55,44331.0,28.9868,29.1941,28.9671,29.1644,44331.0
2025-03-13 14:30:00,29.55,29.67,29.54,29.63,75569.0,29.1644,29.2829,29.1546,29.2434,75569.0
2025-03-13 15:00:00,29.63,29.73,29.56,29.59,85938.0,29.2434,29.3421,29.1743,29.2039,85938.0
2025-03-13 15:30:00,29.6,29.66,29.48,29.56,312190.0,29.2138,29.273,29.0954,29.1743,312190.0
2025-03-14 09:30:00,29.82,29.92,29.51,29.76,34454.0,29.628,29.7273,29.32,29.5684,34454.0
2025-03-14 10:00:00,29.72,29.78,29.51,29.6,59559.0,29.5286,29.5882,29.32,29.4094,59559.0
2025-03-14 10:30:00,29.6,29.78,29.54,29.78,34233.0,29.4094,29.5882,29.3498,29.5882,34233.0
2025-03-14 11:00:00,29.8,29.86,29.74,29.81,33579.0,29.6081,29.6677,29.5485,29.618,33579.0
2025-03-14 11:30:00,29.82,29.85,29.73,29.73,40184.0,29.628,29.6578,29.5386,29.5386,40184.0
2025-03-14 12:00:00,29.77,29.78,29.65,29.68,43991.0,29.5783,29.5882,29.4591,29.4889,43991.0
2025-03-14 12:30:00,29.68,29.8,29.65,29.79,35643.0,29.4889,29.6081,29.4591,29.5982,35643.0
2025-03-14 13:00:00,29.79,29.85,29.71,29.73,44496.0,29.5982,29.6578,29.5187,29.5386,44496.0
2025-03-14 13:30:00,29.73,29.76,29.64,29.66,29770.0,29.5386,29.5684,29.4491,29.469,29770.0
2025-03-14 14:00:00,29.67,29.73,29.67,29.69,31442.0,29.479,29.5386,29.479,29.4988,31442.0
2025-03-14 14:30:00,29.69,29.75,29.65,29.71,55427.0,29.4988,29.5584,29.4591,29.5187,55427.0
2025-03-14 15:00:00,29.69,29.74,29.67,29.69,47619.0,29.4988,29.5485,29.479,29.4988,47619.0
2025-03-14 15:30:00,29.68,29.87,29.64,29.87,223387.0,29.4889,29.6777,29.4491,29.6777,223387.0
2025-03-17 09:30:00,30.0,30.29,29.68,29.94,67525.0,29.8068,30.095,29.4889,29.7472,67525.0
2025-03-17 10:00:00,29.88,30.14,29.79,30.08,66058.0,29.6876,29.9459,29.5982,29.8863,66058.0
2025-03-17 10:30:00,30.08,30.09,29.95,29.97,48995.0,29.8863,29.8962,29.7571,29.777,48995.0
2025-03-17 11:00:00,29.99,30.04,29.84,30.02,48927.0,29.7969,29.8466,29.6479,29.8267,48927.0
2025-03-17 11:30:00,30.03,30.09,29.97,30.07,48871.0,29.8366,29.8962,29.777,29.8764,48871.0
2025-03-17 12:00:00,30.07,30.14,30.01,30.07,34638.0,29.8764,29.9459,29.8168,29.8764,34638.0
2025-03-17 12:30:00,30.07,30.09,29.97,30.02,36795.0,29.8764,29.8962,29.777,29.8267,36795.0
2025-03-17 13:00:00,30.01,30.15,29.97,30.11,36668.0,29.8168,29.9559,29.777,29.9161,36668.0
2025-03-17 13:30:00,30.11,30.24,30.11,30.23,28888.0,29.9161,30.0453,29.9161,30.0353,28888.0
2025-03-17 14:00:00,30.24,30.31,30.2,30.29,33900.0,30.0453,30.1148,30.0055,30.095,33900.0
2025-03-17 14:30:00,30.29,30.34,30.18,30.2,48891.0,30.095,30.1446,29.9857,30.0055,48891.0
2025-03-17 15:00:00,30.18,30.19,30.06,30.1,47153.0,29.9857,29.9956,29.8664,29.9062,47153.0
2025-03-17 15:30:00,30.1,30.26,30.02,30.18,316675.0,29.9062,30.0652,29.8267,29.9857,316675.0
2025-03-18 09:30:00,30.07,30.16,29.69,30.0,104576.0,29.8764,29.9658,29.4988,29.8068,104576.0
2025-03-18 10:00:00,30.01,30.11,29.91,29.96,54600.0,29.8168,29.9161,29.7174,29.7671,54600.0
2025-03-18 10:30:00,29.97,30.05,29.9,29.94,66162.0,29.777,29.8565,29.7075,29.7472,66162.0
2025-03-18 11:00:00,29.94,29.94,29.68,29.69,26781.0,29.7472,29.7472,29.4889,29.4988,26781.0
2025-03-18 11:30:00,29.69,29.7,29.61,29.67,58513.0,29.4988,29.5088,29.4193,29.479,58513.0
2025-03-18 12:00:00,29.67,29.8,29.67,29.76,36608.0,29.479,29.6081,29.479,29.5684,36608.0
2025-03-18 12:30:00,29.76,29.78,29.65,29.7,44821.0,29.5684,29.5882,29.4591,29.5088,44821.0
2025-03-18 13:00:00,29.69,29.83,29.66,29.81,28461.0,29.4988,29.6379,29.469,29.618,28461.0
2025-03-18 13:30:00,29.82,29.94,29.81,29.89,24007.0,29.628,29.7472,29.618,29.6975,24007.0
2025-03-18 14:00:00,29.9,29.91,29.82,29.83,32933.0,29.7075,29.7174,29.628,29.6379,32933.0
2025-03-18 14:30:00,29.84,29.91,29.77,29.78,36400.0,29.6479,29.7174,29.5783,29.5882,36400.0
2025-03-18 15:00:00,29.77,29.87,29.7,29.87,65612.0,29.5783,29.6777,29.5088,29.6777,65612.0
2025-03-18 15:30:00,29.87,29.91,29.8,29.87,220356.0,29.6777,29.7174,29.6081,29.6777,220356.0
2025-03-19 09:30:00,29.81,29.98,29.56,29.58,71570.0,29.618,29.787,29.3697,29.3895,71570.0
2025-03-19 10:00:00,29.56,29.7,29.51,29.53,58892.0,29.3697,29.5088,29.32,29.3399,58892.0
2025-03-19 10:30:00,29.54,29.78,29.53,29.74,40232.0,29.3498,29.5882,29.3399,29.5485,40232.0
2025-03-19 11:00:00,29.74,29.78,29.67,29.72,37488.0,29.5485,29.5882,29.479,29.5286,37488.0
2025-03-19 11:30:00,29.72,29.96,29.7,29.92,30918.0,29.5286,29.7671,29.5088,29.7273,30918.0
2025-03-19 12:00:00,29.94,29.99,29.88,29.93,32448.0,29.7472,29.7969,29.6876,29.7373,32448.0
2025-03-19 12:30:00,29.93,29.96,29.87,29.91,49582.0,29.7373,29.7671,29.6777,29.7174,49582.0
2025-03-19 13:00:00,29.91,29.96,29.8,29.81,35939.0,29.7174,29.7671,29.6081,29.618,35939.0
2025-03-19 13:30:00,29.81,29.96,29.69,29.7,55461.0,29.618,29.7671,29.4988,29.5088,55461.0
2025-03-19 14:00:00,29.67,29.9,29.66,29.76,65273.0,29.479,29.7075,29.469,29.5684,65273.0
2025-03-19 14:30:00,29.78,30.12,29.77,30.05,102074.0,29.5882,29.9261,29.5783,29.8565,102074.0
2025-03-19 15:00:00,30.06,30.21,29.87,29.92,133873.0,29.8664,30.0155,29.6777,29.7273,133873.0
2025-03-19 15:30:00,29.91,30.0,29.77,29.84,479068.0,29.7174,29.8068,29.5783,29.6479,479068.0
2025-03-20 09:30:00,29.63,29.82,29.3,29.78,114073.0,29.4392,29.628,29.1113,29.5882,114073.0
2025-03-20 10:00:00,29.71,29.87,29.66,29.79,112535.0,29.5187,29.6777,29.469,29.5982,112535.0
2025-03-20 10:30:00,29.77,29.92,29.69,29.88,316511.0,29.5783,29.7273,29.4988,29.6876,316511.0
2025-03-20 11:00:00,29.88,29.94,29.84,29.89,28250.0,29.6876,29.7472,29.6479,29.6975,28250.0
2025-03-20 11:30:00,29.86,29.95,29.85,29.89,25982.0,29.6677,29.7571,29.6578,29.6975,25982.0
2025-03-20 12:00:00,29.89,29.94,29.72,29.73,41607.0,29.6975,29.7472,29.5286,29.5386,41607.0
2025-03-20 12:30:00,29.73,29.73,29.5,29.52,36154.0,29.5386,29.5386,29.31,29.3299,36154.0
2025-03-20 13:00:00,29.52,29.83,29.51,29.73,59311.0,29.3299,29.6379,29.32,29.5386,59311.0
2025-03-20 13:30:00,29.71,29.87,29.71,29.79,48481.0,29.5187,29.6777,29.5187,29.5982,48481.0
2025-03-20 14:00:00,29.76,29.85,29.7,29.7,46261.0,29.5684,29.6578,29.5088,29.5088,46261.0
2025-03-20 14:30:00,29.7,29.77,29.62,29.63,51318.0,29.5088,29.5783,29.4293,29.4392,51318.0
2025-03-20 15:00:00,29.65,29.72,29.59,29.6,66632.0,29.4591,29.5286,29.3995,29.4094,66632.0
2025-03-20 15:30:00,29.6,29.74,29.53,29.55,345670.0,29.4094,29.5485,29.3399,29.3597,345670.0
2025-03-21 09:30:00,29.2,29.35,28.89,29.04,94765.0,29.012,29.161,28.704,28.853,94765.0
2025-03-21 10:00:00,29.01,29.08,28.87,29.08,34690.0,28.8232,28.8927,28.6841,28.8927,34690.0
2025-03-21 10:30:00,29.07,29.13,29.0,29.1,49606.0,28.8828,28.9424,28.8133,28.9126,49606.0
2025-03-21 11:00:00,29.1,29.12,28.99,28.99,51395.0,28.9126,28.9325,28.8033,28.8033,51395.0
2025-03-21 11:30:00,28.99,29.01,28.85,28.85,37769.0,28.8033,28.8232,28.6642,28.6642,37769.0
2025-03-21 12:00:00,28.85,28.9,28.67,28.87,139090.0,28.6642,28.7139,28.4854,28.6841,139090.0
2025-03-21 12:30:00,28.87,29.04,28.84,29.03,33476.0,28.6841,28.853,28.6543,28.8431,33476.0
2025-03-21 13:00:00,29.03,29.09,29.0,29.05,39169.0,28.8431,28.9027,28.8133,28.8629,39169.0
2025-03-21 13:30:00,29.05,29.24,28.98,29.13,49055.0,28.8629,29.0517,28.7934,28.9424,49055.0
2025-03-21 14:00:00,29.12,29.15,28.99,29.02,91788.0,28.9325,28.9623,28.8033,28.8331,91788.0
2025-03-21 14:30:00,29.03,29.19,29.02,29.08,70170.0,28.8431,29.002,28.8331,28.8927,70170.0
2025-03-21 15:00:00,29.09,29.11,28.94,29.05,116692.0,28.9027,28.9226,28.7537,28.8629,116692.0
2025-03-21 15:30:00,29.06,29.1,28.96,29.1,356145.0,28.8729,28.9126,28.7735,28.9126,356145.0
2025-03-24 09:30:00,29.47,29.85,29.29,29.61,76719.0,29.2802,29.6578,29.1014,29.4193,76719.0
2025-03-24 10:00:00,29.6,29.87,29.55,29.8,46217.0,29.4094,29.6777,29.3597,29.6081,46217.0
2025-03-24 10:30:00,29.79,29.83,29.63,29.71,26047.0,29.5982,29.6379,29.4392,29.5187,26047.0
2025-03-24 11:00:00,29.72,29.74,29.52,29.54,29081.0,29.5286,29.5485,29.3299,29.3498,29081.0
2025-03-24 11:30:00,29.55,29.61,29.53,29.57,73673.0,29.3597,29.4193,29.3399,29.3796,73673.0
2025-03-24 12:00:00,29.57,29.74,29.54,29.63,38371.0,29.3796,29.5485,29.3498,29.4392,38371.0
2025-03-24 12:30:00,29.63,29.65,29.5,29.53,31377.0,29.4392,29.4591,29.31,29.3399,31377.0
2025-03-24 13:00:00,29.52,29.53,29.41,29.43,27418.0,29.3299,29.3399,29.2206,29.2405,27418.0
2025-03-24 13:30:00,29.45,29.5,29.41,29.44,39853.0,29.2604,29.31,29.2206,29.2504,39853.0
2025-03-24 14:00:00,29.44,29.47,29.23,29.23,30198.0,29.2504,29.2802,29.0418,29.0418,30198.0
2025-03-24 14:30:00,29.23,29.43,29.19,29.42,35932.0,29.0418,29.2405,29.002,29.2306,35932.0
2025-03-24 15:00:00,29.41,29.5,29.38,29.45,39299.0,29.2206,29.31,29.1908,29.2604,39299.0
2025-03-24 15:30:00,29.45,29.61,29.42,29.56,191427.0,29.2604,29.4193,29.2306,29.3697,191427.0
2025-03-25 09:30:00,29.59,29.74,29.25,29.34,43546.0,29.3995,29.5485,29.0617,29.1511,43546.0
2025-03-25 10:00:00,29.3,29.41,29.27,29.35,23073.0,29.1113,29.2206,29.0815,29.161,23073.0
2025-03-25 10:30:00,29.36,29.62,29.35,29.59,63908.0,29.1709,29.4293,29.161,29.3995,63908.0
2025-03-25 11:00:00,29.59,29.67,29.53,29.57,21765.0,29.3995,29.479,29.3399,29.3796,21765.0
2025-03-25 11:30:00,29.55,29.62,29.53,29.58,46744.0,29.3597,29.4293,29.3399,29.3895,46744.0
2025-03-25 12:00:00,29.6,29.62,29.53,29.53,17040.0,29.4094,29.4293,29.3399,29.3399,17040.0
2025-03-25 12:30:00,29.53,29.58,29.51,29.55,31605.0,29.3399,29.3895,29.32,29.3597,31605.0
2025-03-25 13:00:00,29.56,29.58,29.5,29.51,28703.0,29.3697,29.3895,29.31,29.32,28703.0
2025-03-25 13:30:00,29.5,29.56,29.44,29.44,29820.0,29.31,29.3697,29.2504,29.2504,29820.0
2025-03-25 14:00:00,29.44,29.53,29.43,29.49,23907.0,29.2504,29.3399,29.2405,29.3001,23907.0
2025-03-25 14:30:00,29.51,29.51,29.44,29.48,44874.0,29.32,29.32,29.2504,29.2902,44874.0
2025-03-25 15:00:00,29.49,29.55,29.44,29.48,70168.0,29.3001,29.3597,29.2504,29.2902,70168.0
2025-03-25 15:30:00,29.49,29.55,29.29,29.36,274985.0,29.3001,29.3597,29.1014,29.1709,274985.0
2025-03-26 09:30:00,29.36,29.87,29.35,29.67,65686.0,29.1709,29.6777,29.161,29.479,65686.0
2025-03-26 10:00:00,29.67,29.82,29.6,29.75,26527.0,29.479,29.628,29.4094,29.5584,26527.0
2025-03-26 10:30:00,29.75,29.76,29.59,29.6,21351.0,29.5584,29.5684,29.3995,29.4094,21351.0
2025-03-26 11:00:00,29.6,29.63,29.41,29.42,37580.0,29.4094,29.4392,29.2206,29.2306,37580.0
2025-03-26 11:30:00,29.43,29.6,29.43,29.55,29170.0,29.2405,29.4094,29.2405,29.3597,29170.0
2025-03-26 12:00:00,29.55,29.59,29.52,29.55,25394.0,29.3597,29.3995,29.3299,29.3597,25394.0
2025-03-26 12:30:00,29.55,29.56,29.47,29.51,15299.0,29.3597,29.3697,29.2802,29.32,15299.0
2025-03-26 13:00:00,29.5,29.5,29.3,29.35,130814.0,29.31,29.31,29.1113,29.161,130814.0
2025-03-26 13:30:00,29.35,29.39,29.3,29.36,20851.0,29.161,29.2008,29.1113,29.1709,20851.0
2025-03-26 14:00:00,29.36,29.51,29.35,29.42,39309.0,29.1709,29.32,29.161,29.2306,39309.0
2025-03-26 14:30:00,29.41,29.51,29.35,29.51,126832.0,29.2206,29.32,29.161,29.32,126832.0
2025-03-26 15:00:00,29.51,29.58,29.41,29.53,35286.0,29.32,29.3895,29.2206,29.3399,35286.0
2025-03-26 15:30:00,29.53,29.63,29.52,29.59,159443.0,29.3399,29.4392,29.3299,29.3995,159443.0
2025-03-27 09:30:00,29.46,29.56,29.25,29.55,34054.0,29.2703,29.3697,29.0617,29.3597,34054.0
2025-03-27 10:00:00,29.55,29.65,29.41,29.57,50172.0,29.3597,29.4591,29.2206,29.3796,50172.0
2025-03-27 10:30:00,29.55,29.71,29.48,29.49,37087.0,29.3597,29.5187,29.2902,29.3001,37087.0
2025-03-27 11:00:00,29.52,29.63,29.5,29.52,18045.0,29.3299,29.4392,29.31,29.3299,18045.0
2025-03-27 11:30:00,29.51,29.51,29.4,29.46,11956.0,29.32,29.32,29.2107,29.2703,11956.0
2025-03-27 12:00:00,29.45,29.53,29.43,29.45,29280.0,29.2604,29.3399,29.2405,29.2604,29280.0
2025-03-27 12:30:00,29.47,29.5,29.32,29.32,19580.0,29.2802,29.31,29.1312,29.1312,19580.0
2025-03-27 13:00:00,29.32,29.41,29.29,29.35,17059.0,29.1312,29.2206,29.1014,29.161,17059.0
2025-03-27 13:30:00,29.36,29.4,29.3,29.36,24902.0,29.1709,29.2107,29.1113,29.1709,24902.0
2025-03-27 14:00:00,29.36,29.45,29.35,29.38,23392.0,29.1709,29.2604,29.161,29.1908,23392.0
2025-03-27 14:30:00,29.39,29.47,29.37,29.39,17620.0,29.2008,29.2802,29.1809,29.2008,17620.0
2025-03-27 15:00:00,29.4,29.53,29.39,29.53,31401.0,29.2107,29.3399,29.2008,29.3399,31401.0
2025-03-27 15:30:00,29.52,29.62,29.5,29.56,191029.0,29.3299,29.4293,29.31,29.3697,191029.0
2025-03-28 09:30:00,29.43,29.6,29.13,29.14,28044.0,29.2405,29.4094,28.9424,28.9524,28044.0
2025-03-28 10:00:00,29.07,29.28,29.02,29.04,25944.0,28.8828,29.0915,28.8331,28.853,25944.0
2025-03-28 10:30:00,29.05,29.09,28.87,28.91,32814.0,28.8629,28.9027,28.6841,28.7238,32814.0
2025-03-28 11:00:00,28.9,28.94,28.78,28.94,49404.0,28.7139,28.7537,28.5947,28.7537,49404.0
2025-03-28 11:30:00,28.94,29.05,28.86,28.95,49321.0,28.7537,28.8629,28.6742,28.7636,49321.0
2025-03-28 12:00:00,28.96,28.99,28.89,28.9,46623.0,28.7735,28.8033,28.704,28.7139,46623.0
2025-03-28 12:30:00,28.89,28.94,28.88,28.89,38342.0,28.704,28.7537,28.694,28.704,38342.0
2025-03-28 13:00:00,28.89,28.9,28.82,28.85,34305.0,28.704,28.7139,28.6344,28.6642,34305.0
2025-03-28 13:30:00,28.85,28.96,28.85,28.96,18731.0,28.6642,28.7735,28.6642,28.7735,18731.0
2025-03-28 14:00:00,28.96,28.98,28.84,28.86,34183.0,28.7735,28.7934,28.6543,28.6742,34183.0
2025-03-28 14:30:00,28.87,28.89,28.82,28.87,34159.0,28.6841,28.704,28.6344,28.6841,34159.0
2025-03-28 15:00:00,28.87,28.95,28.86,28.89,30887.0,28.6841,28.7636,28.6742,28.704,30887.0
2025-03-28 15:30:00,28.89,29.03,28.86,28.99,146322.0,28.704,28.8431,28.6742,28.8033,146322.0
2025-03-31 09:30:00,28.8,28.83,28.37,28.64,48039.0,28.6146,28.6444,28.1873,28.4556,48039.0
2025-03-31 10:00:00,28.68,28.72,28.51,28.6,30758.0,28.4953,28.5351,28.3264,28.4158,30758.0
2025-03-31 10:30:00,28.61,28.9,28.6,28.85,20286.0,28.4258,28.7139,28.4158,28.6642,20286.0
2025-03-31 11:00:00,28.86,28.98,28.85,28.9,16369.0,28.6742,28.7934,28.6642,28.7139,16369.0
2025-03-31 11:30:00,28.88,28.96,28.86,28.88,14027.0,28.694,28.7735,28.6742,28.694,14027.0
2025-03-31 12:00:00,28.88,28.9,28.73,28.8,20781.0,28.694,28.7139,28.545,28.6146,20781.0
2025-03-31 12:30:00,28.8,28.84,28.77,28.8,13025.0,28.6146,28.6543,28.5847,28.6146,13025.0
2025-03-31 13:00:00,28.8,28.89,28.75,28.86,23917.0,28.6146,28.704,28.5649,28.6742,23917.0
2025-03-31 13:30:00,28.86,28.88,28.78,28.78,27401.0,28.6742,28.694,28.5947,28.5947,27401.0
2025-03-31 14:00:00,28.78,28.98,28.78,28.9,48360.0,28.5947,28.7934,28.5947,28.7139,48360.0
2025-03-31 14:30:00,28.89,28.98,28.88,28.92,13625.0,28.704,28.7934,28.694,28.7338,13625.0
2025-03-31 15:00:00,28.94,29.1,28.94,28.97,25118.0,28.7537,28.9126,28.7537,28.7835,25118.0
2025-03-31 15:30:00,28.96,29.15,28.88,28.89,152305.0,28.7735,28.9623,28.694,28.704,152305.0
2025-04-01 09:30:00,28.78,28.84,28.42,28.7,35044.0,28.5947,28.6543,28.237,28.5152,35044.0
2025-04-01 10:00:00,28.65,28.77,28.45,28.52,25330.0,28.4655,28.5847,28.2668,28.3364,25330.0
2025-04-01 10:30:00,28.52,28.85,28.5,28.83,39058.0,28.3364,28.6642,28.3165,28.6444,39058.0
2025-04-01 11:00:00,28.82,29.04,28.81,28.96,30172.0,28.6344,28.853,28.6245,28.7735,30172.0
2025-04-01 11:30:00,28.95,29.01,28.92,29.0,18459.0,28.7636,28.8232,28.7338,28.8133,18459.0
2025-04-01 12:00:00,29.0,29.06,28.99,28.99,37421.0,28.8133,28.8729,28.8033,28.8033,37421.0
2025-04-01 12:30:00,29.0,29.05,28.92,29.04,47643.0,28.8133,28.8629,28.7338,28.853,47643.0
2025-04-01 13:00:00,29.02,29.05,28.95,28.96,31843.0,28.8331,28.8629,28.7636,28.7735,31843.0
2025-04-01 13:30:00,28.97,29.11,28.95,29.05,27465.0,28.7835,28.9226,28.7636,28.8629,27465.0
2025-04-01 14:00:00,29.05,29.06,28.92,28.93,32717.0,28.8629,28.8729,28.7338,28.7437,32717.0
2025-04-01 14:30:00,28.94,28.95,28.77,28.9,78822.0,28.7537,28.7636,28.5847,28.7139,78822.0
2025-04-01 15:00:00,28.9,29.01,28.9,28.97,56850.0,28.7139,28.8232,28.7139,28.7835,56850.0
2025-04-01 15:30:00,28.96,29.06,28.83,29.04,220330.0,28.7735,28.8729,28.6444,28.853,220330.0
2025-04-02 09:30:00,28.67,28.83,28.51,28.56,66321.0,28.4854,28.6444,28.3264,28.3761,66321.0
2025-04-02 10:00:00,28.55,28.65,28.42,28.46,57169.0,28.3662,28.4655,28.237,28.2767,57169.0
2025-04-02 10:30:00,28.46,28.59,28.39,28.59,60473.0,28.2767,28.4059,28.2072,28.4059,60473.0
2025-04-02 11:00:00,28.59,28.74,28.56,28.72,36678.0,28.4059,28.5549,28.3761,28.5351,36678.0
2025-04-02 11:30:00,28.71,28.76,28.58,28.62,32661.0,28.5251,28.5748,28.396,28.4357,32661.0
2025-04-02 12:00:00,28.63,28.75,28.62,28.7,16841.0,28.4456,28.5649,28.4357,28.5152,16841.0
2025-04-02 12:30:00,28.71,28.85,28.71,28.85,33599.0,28.5251,28.6642,28.5251,28.6642,33599.0
2025-04-02 13:00:00,28.86,29.01,28.84,29.0,23754.0,28.6742,28.8232,28.6543,28.8133,23754.0
2025-04-02 13:30:00,29.0,29.01,28.77,28.87,32585.0,28.8133,28.8232,28.5847,28.6841,32585.0
2025-04-02 14:00:00,28.87,28.88,28.73,28.74,22867.0,28.6841,28.694,28.545,28.5549,22867.0
2025-04-02 14:30:00,28.72,28.94,28.72,28.73,28611.0,28.5351,28.7537,28.5351,28.545,28611.0
2025-04-02 15:00:00,28.75,28.97,28.75,28.97,35506.0,28.5649,28.7835,28.5649,28.7835,35506.0
2025-04-02 15:30:00,28.94,29.11,28.91,29.07,152671.0,28.7537,28.9226,28.7238,28.8828,152671.0
2025-04-03 09:30:00,28.1,28.31,27.58,27.71,103700.0,27.9191,28.1277,27.4024,27.5316,103700.0
2025-04-03 10:00:00,27.66,27.74,27.36,27.45,177685.0,27.4819,27.5614,27.1838,27.2732,177685.0
2025-04-03 10:30:00,27.45,27.53,27.16,27.2,108277.0,27.2732,27.3527,26.9851,27.0249,108277.0
2025-04-03 11:00:00,27.2,27.39,27.14,27.38,87488.0,27.0249,27.2136,26.9652,27.2037,87488.0
2025-04-03 11:30:00,27.39,27.6,27.28,27.44,174550.0,27.2136,27.4223,27.1043,27.2633,174550.0
2025-04-03 12:00:00,27.43,27.5,27.33,27.44,140112.0,27.2534,27.3229,27.154,27.2633,140112.0
2025-04-03 12:30:00,27.44,27.49,27.32,27.37,74318.0,27.2633,27.313,27.1441,27.1938,74318.0
2025-04-03 13:00:00,27.38,27.44,27.13,27.2,77179.0,27.2037,27.2633,26.9553,27.0249,77179.0
2025-04-03 13:30:00,27.2,27.27,27.14,27.2,81447.0,27.0249,27.0944,26.9652,27.0249,81447.0
2025-04-03 14:00:00,27.2,27.24,27.11,27.22,166689.0,27.0249,27.0646,26.9354,27.0447,166689.0
2025-04-03 14:30:00,27.19,27.39,27.13,27.37,123256.0,27.0149,27.2136,26.9553,27.1938,123256.0
2025-04-03 15:00:00,27.37,27.41,27.19,27.26,155206.0,27.1938,27.2335,27.0149,27.0845,155206.0
2025-04-03 15:30:00,27.26,27.39,27.04,27.07,600878.0,27.0845,27.2136,26.8659,26.8957,600878.0
2025-04-04 09:30:00,26.42,26.42,25.51,25.71,93734.0,26.2499,26.2499,25.3457,25.5444,93734.0
2025-04-04 10:00:00,25.7,25.72,25.03,25.03,99813.0,25.5345,25.5544,24.8688,24.8688,99813.0
2025-04-04 10:30:00,25.03,25.2,24.7,24.96,210549.0,24.8688,25.0377,24.541,24.7993,210549.0
2025-04-04 11:00:00,24.96,25.59,24.95,25.33,262107.0,24.7993,25.4252,24.7893,25.1669,262107.0
2025-04-04 11:30:00,25.28,25.38,24.96,24.96,307040.0,25.1172,25.2166,24.7993,24.7993,307040.0
2025-04-04 12:00:00,24.97,25.27,24.96,25.21,131425.0,24.8092,25.1073,24.7993,25.0477,131425.0
2025-04-04 12:30:00,25.18,25.27,24.81,24.83,102747.0,25.0179,25.1073,24.6502,24.6701,102747.0
2025-04-04 13:00:00,24.8,24.97,24.68,24.91,126414.0,24.6403,24.8092,24.5211,24.7496,126414.0
2025-04-04 13:30:00,24.91,25.1,24.76,24.99,89993.0,24.7496,24.9384,24.6006,24.8291,89993.0
2025-04-04 14:00:00,25.02,25.08,24.75,24.75,62703.0,24.8589,24.9185,24.5906,24.5906,62703.0
2025-04-04 14:30:00,24.77,24.77,24.48,24.54,93088.0,24.6105,24.6105,24.3224,24.382,93088.0
2025-04-04 15:00:00,24.57,24.89,24.47,24.74,125298.0,24.4118,24.7297,24.3124,24.5807,125298.0
2025-04-04 15:30:00,24.73,24.77,24.35,24.39,446283.0,24.5708,24.6105,24.1932,24.2329,446283.0
2025-04-07 09:30:00,23.57,23.92,22.78,23.91,294183.0,23.4182,23.766,22.6333,23.756,294183.0
2025-04-07 10:00:00,23.82,25.34,23.52,23.98,382759.0,23.6666,25.1768,23.3686,23.8256,382759.0
2025-04-07 10:30:00,23.98,24.34,23.56,24.27,142892.0,23.8256,24.1833,23.4083,24.1137,142892.0
2025-04-07 11:00:00,24.23,24.51,23.44,23.66,317663.0,24.074,24.3522,23.2891,23.5076,317663.0
2025-04-07 11:30:00,23.67,24.15,23.66,23.9,367554.0,23.5176,23.9945,23.5076,23.7461,367554.0
2025-04-07 12:00:00,23.89,24.05,23.71,24.05,142239.0,23.7362,23.8951,23.5573,23.8951,142239.0
2025-04-07 12:30:00,24.03,24.14,23.85,23.93,182034.0,23.8753,23.9846,23.6964,23.7759,182034.0
2025-04-07 13:00:00,23.94,24.38,23.9,24.35,281686.0,23.7858,24.223,23.7461,24.1932,281686.0
2025-04-07 13:30:00,24.38,24.73,24.25,24.69,286671.0,24.223,24.5708,24.0939,24.531,286671.0
2025-04-07 14:00:00,24.69,24.73,24.02,24.06,276649.0,24.531,24.5708,23.8653,23.9051,276649.0
2025-04-07 14:30:00,24.08,24.27,23.85,23.91,101796.0,23.9249,24.1137,23.6964,23.756,101796.0
2025-04-07 15:00:00,23.9,24.06,23.81,23.86,174223.0,23.7461,23.9051,23.6567,23.7064,174223.0
2025-04-07 15:30:00,23.86,24.21,23.85,24.14,554259.0,23.7064,24.0541,23.6964,23.9846,554259.0
2025-04-08 09:30:00,24.25,25.1,24.25,25.01,264002.0,24.0939,24.9384,24.0939,24.849,264002.0
2025-04-08 10:00:00,24.94,25.07,24.7,25.03,149401.0,24.7794,24.9086,24.541,24.8688,149401.0
2025-04-08 10:30:00,25.03,25.07,24.35,24.36,99476.0,24.8688,24.9086,24.1932,24.2031,99476.0
2025-04-08 11:00:00,24.39,24.59,24.31,24.58,103378.0,24.2329,24.4317,24.1535,24.4217,103378.0
2025-04-08 11:30:00,24.58,24.92,24.57,24.89,168872.0,24.4217,24.7595,24.4118,24.7297,168872.0
2025-04-08 12:00:00,24.88,25.1,24.68,24.76,71297.0,24.7198,24.9384,24.5211,24.6006,71297.0
2025-04-08 12:30:00,24.77,24.8,24.18,24.18,90667.0,24.6105,24.6403,24.0243,24.0243,90667.0
2025-04-08 13:00:00,24.25,24.33,23.98,24.04,93198.0,24.0939,24.1733,23.8256,23.8852,93198.0
2025-04-08 13:30:00,24.06,24.43,24.05,24.29,81887.0,23.9051,24.2727,23.8951,24.1336,81887.0
2025-04-08 14:00:00,24.3,24.32,24.05,24.05,77103.0,24.1435,24.1634,23.8951,23.8951,77103.0
2025-04-08 14:30:00,24.07,24.4,24.0,24.03,96289.0,23.915,24.2429,23.8455,23.8753,96289.0
2025-04-08 15:00:00,24.04,24.04,23.8,23.95,159070.0,23.8852,23.8852,23.6467,23.7958,159070.0
2025-04-08 15:30:00,23.97,24.02,23.52,23.94,762011.0,23.8157,23.8653,23.3686,23.7858,762011.0
2025-04-09 09:30:00,23.57,24.09,23.44,23.93,171451.0,23.4182,23.9349,23.2891,23.7759,171451.0
2025-04-09 10:00:00,23.92,24.15,23.63,23.79,197170.0,23.766,23.9945,23.4778,23.6368,197170.0
2025-04-09 10:30:00,23.76,24.06,23.68,23.75,109154.0,23.607,23.9051,23.5275,23.5971,109154.0
2025-04-09 11:00:00,23.72,24.01,23.71,23.85,186295.0,23.5673,23.8554,23.5573,23.6964,186295.0
2025-04-09 11:30:00,23.81,23.91,23.48,23.59,111106.0,23.6567,23.756,23.3288,23.4381,111106.0
2025-04-09 12:00:00,23.58,23.85,23.57,23.63,91339.0,23.4282,23.6964,23.4182,23.4778,91339.0
2025-04-09 12:30:00,23.63,23.84,23.58,23.8,107182.0,23.4778,23.6865,23.4282,23.6467,107182.0
2025-04-09 13:00:00,23.8,25.58,23.57,25.26,301440.0,23.6467,25.4153,23.4182,25.0973,301440.0
2025-04-09 13:30:00,25.27,26.42,25.17,26.33,300769.0,25.1073,26.2499,25.0079,26.1605,300769.0
2025-04-09 14:00:00,26.47,26.99,26.1,26.86,129450.0,26.2996,26.8162,25.9319,26.687,129450.0
2025-04-09 14:30:00,26.91,27.05,26.2,26.28,308321.0,26.7367,26.8758,26.0313,26.1108,308321.0
2025-04-09 15:00:00,26.22,26.83,26.16,26.75,134388.0,26.0512,26.6572,25.9916,26.5778,134388.0
2025-04-09 15:30:00,26.79,27.15,26.69,26.99,679997.0,26.6175,26.9752,26.5181,26.8162,679997.0
2025-04-10 09:30:00,26.26,26.46,25.52,25.71,157750.0,26.0909,26.2896,25.3557,25.5444,157750.0
2025-04-10 10:00:00,25.71,25.98,25.41,25.58,154502.0,25.5444,25.8127,25.2464,25.4153,154502.0
2025-04-10 10:30:00,25.59,25.69,25.07,25.07,133960.0,25.4252,25.5246,24.9086,24.9086,133960.0
2025-04-10 11:00:00,25.08,25.27,24.97,24.98,117153.0,24.9185,25.1073,24.8092,24.8192,117153.0
2025-04-10 11:30:00,24.97,24.98,24.74,24.74,41183.0,24.8092,24.8192,24.5807,24.5807,41183.0
2025-04-10 12:00:00,24.79,24.87,24.45,24.6,55244.0,24.6304,24.7099,24.2926,24.4416,55244.0
2025-04-10 12:30:00,24.64,25.02,24.64,24.83,86955.0,24.4813,24.8589,24.4813,24.6701,86955.0
2025-04-10 13:00:00,24.81,25.18,24.49,24.81,79368.0,24.6502,25.0179,24.3323,24.6502,79368.0
2025-04-10 13:30:00,24.82,25.16,24.77,25.12,65669.0,24.6602,24.998,24.6105,24.9582,65669.0
2025-04-10 14:00:00,25.12,25.28,24.88,25.24,68386.0,24.9582,25.1172,24.7198,25.0775,68386.0
2025-04-10 14:30:00,25.24,25.41,25.08,25.17,115220.0,25.0775,25.2464,24.9185,25.0079,115220.0
2025-04-10 15:00:00,25.17,25.51,25.08,25.16,154290.0,25.0079,25.3457,24.9185,24.998,154290.0
2025-04-10 15:30:00,25.15,25.33,24.82,25.26,354080.0,24.9881,25.1669,24.6602,25.0973,354080.0
2025-04-11 09:30:00,25.22,25.4,24.91,25.18,37538.0,25.0576,25.2364,24.7496,25.0179,37538.0
2025-04-11 10:00:00,25.1,25.61,24.85,24.9,85302.0,24.9384,25.4451,24.69,24.7397,85302.0
2025-04-11 10:30:00,24.9,25.26,24.85,24.95,100427.0,24.7397,25.0973,24.69,24.7893,100427.0
2025-04-11 11:00:00,25.0,25.21,24.83,24.97,45124.0,24.839,25.0477,24.6701,24.8092,45124.0
2025-04-11 11:30:00,24.95,25.1,24.88,25.06,36333.0,24.7893,24.9384,24.7198,24.8986,36333.0
2025-04-11 12:00:00,25.08,25.33,25.06,25.3,52140.0,24.9185,25.1669,24.8986,25.1371,52140.0
2025-04-11 12:30:00,25.3,25.63,25.3,25.5,41283.0,25.1371,25.465,25.1371,25.3358,41283.0
2025-04-11 13:00:00,25.48,25.7,25.46,25.53,74926.0,25.3159,25.5345,25.2961,25.3656,74926.0
2025-04-11 13:30:00,25.53,26.17,25.5,25.98,113148.0,25.3656,26.0015,25.3358,25.8127,113148.0
2025-04-11 14:00:00,25.95,25.99,25.75,25.83,67837.0,25.7829,25.8226,25.5842,25.6637,67837.0
2025-04-11 14:30:00,25.83,25.88,25.74,25.74,43346.0,25.6637,25.7134,25.5743,25.5743,43346.0
2025-04-11 15:00:00,25.74,26.06,25.74,25.93,86252.0,25.5743,25.8922,25.5743,25.763,86252.0
2025-04-11 15:30:00,25.9,26.04,25.85,25.95,322028.0,25.7332,25.8723,25.6835,25.7829,322028.0
2025-04-14 09:30:00,26.49,26.64,26.22,26.3,72915.0,26.3194,26.4685,26.0512,26.1307,72915.0
2025-04-14 10:00:00,26.29,26.55,26.18,26.39,68898.0,26.1207,26.379,26.0114,26.2201,68898.0
2025-04-14 10:30:00,26.39,26.5,26.32,26.36,25263.0,26.2201,26.3294,26.1505,26.1903,25263.0
2025-04-14 11:00:00,26.38,26.42,26.19,26.2,79932.0,26.2101,26.2499,26.0214,26.0313,79932.0
2025-04-14 11:30:00,26.18,26.28,26.0,26.03,82812.0,26.0114,26.1108,25.8326,25.8624,82812.0
2025-04-14 12:00:00,26.03,26.12,25.84,26.03,79611.0,25.8624,25.9518,25.6736,25.8624,79611.0
2025-04-14 12:30:00,26.03,26.21,26.03,26.11,76472.0,25.8624,26.0412,25.8624,25.9419,76472.0
2025-04-14 13:00:00,26.13,26.42,26.13,26.17,94022.0,25.9617,26.2499,25.9617,26.0015,94022.0
2025-04-14 13:30:00,26.18,26.36,26.16,26.32,66148.0,26.0114,26.1903,25.9916,26.1505,66148.0
2025-04-14 14:00:00,26.31,26.4,26.23,26.39,52260.0,26.1406,26.23,26.0611,26.2201,52260.0
2025-04-14 14:30:00,26.39,26.6,26.37,26.58,99239.0,26.2201,26.4287,26.2002,26.4088,99239.0
2025-04-14 15:00:00,26.58,26.68,26.54,26.56,125161.0,26.4088,26.5082,26.3691,26.389,125161.0
2025-04-14 15:30:00,26.57,26.77,26.54,26.56,381293.0,26.3989,26.5976,26.3691,26.389,381293.0
2025-04-15 09:30:00,26.6,27.11,26.39,26.79,156840.0,26.4287,26.9354,26.2201,26.6175,156840.0
2025-04-15 10:00:00,26.71,26.83,26.5,26.55,54023.0,26.538,26.6572,26.3294,26.379,54023.0
2025-04-15 10:30:00,26.58,26.67,26.5,26.59,71928.0,26.4088,26.4983,26.3294,26.4188,71928.0
2025-04-15 11:00:00,26.58,26.64,26.45,26.45,42453.0,26.4088,26.4685,26.2797,26.2797,42453.0
2025-04-15 11:30:00,26.44,26.56,26.39,26.46,45060.0,26.2697,26.389,26.2201,26.2896,45060.0
2025-04-15 12:00:00,26.46,26.48,26.3,26.33,47879.0,26.2896,26.3095,26.1307,26.1605,47879.0
2025-04-15 12:30:00,26.33,26.34,26.18,26.22,41805.0,26.1605,26.1704,26.0114,26.0512,41805.0
2025-04-15 13:00:00,26.22,26.22,26.08,26.09,101963.0,26.0512,26.0512,25.9121,25.922,101963.0
2025-04-15 13:30:00,26.1,26.22,26.07,26.13,64096.0,25.9319,26.0512,25.9021,25.9617,64096.0
2025-04-15 14:00:00,26.12,26.14,26.03,26.09,54587.0,25.9518,25.9717,25.8624,25.922,54587.0
2025-04-15 14:30:00,26.1,26.18,26.08,26.13,77352.0,25.9319,26.0114,25.9121,25.9617,77352.0
2025-04-15 15:00:00,26.12,26.15,26.05,26.12,93778.0,25.9518,25.9816,25.8823,25.9518,93778.0
2025-04-15 15:30:00,26.12,26.28,26.08,26.13,292953.0,25.9518,26.1108,25.9121,25.9617,292953.0
2025-04-16 09:30:00,26.11,26.42,26.02,26.02,47958.0,25.9419,26.2499,25.8525,25.8525,47958.0
2025-04-16 10:00:00,26.0,26.2,25.94,26.02,48658.0,25.8326,26.0313,25.773,25.8525,48658.0
2025-04-16 10:30:00,26.02,26.09,25.95,26.01,31684.0,25.8525,25.922,25.7829,25.8425,31684.0
2025-04-16 11:00:00,26.03,26.21,26.0,26.2,39770.0,25.8624,26.0412,25.8326,26.0313,39770.0
2025-04-16 11:30:00,26.21,26.21,26.07,26.1,35168.0,26.0412,26.0412,25.9021,25.9319,35168.0
2025-04-16 12:00:00,26.09,26.13,26.03,26.11,29955.0,25.922,25.9617,25.8624,25.9419,29955.0
2025-04-16 12:30:00,26.11,26.15,26.05,26.06,23259.0,25.9419,25.9816,25.8823,25.8922,23259.0
2025-04-16 13:00:00,26.04,26.13,26.01,26.09,30563.0,25.8723,25.9617,25.8425,25.922,30563.0
2025-04-16 13:30:00,26.08,26.08,25.74,25.76,73061.0,25.9121,25.9121,25.5743,25.5941,73061.0
2025-04-16 14:00:00,25.77,25.89,25.74,25.8,41594.0,25.6041,25.7233,25.5743,25.6339,41594.0
2025-04-16 14:30:00,25.8,25.83,25.67,25.69,44015.0,25.6339,25.6637,25.5047,25.5246,44015.0
2025-04-16 15:00:00,25.67,25.75,25.56,25.59,71245.0,25.5047,25.5842,25.3954,25.4252,71245.0
2025-04-16 15:30:00,25.6,25.89,25.57,25.86,212169.0,25.4352,25.7233,25.4054,25.6935,212169.0
2025-04-17 09:30:00,25.93,26.37,25.93,26.31,39553.0,25.763,26.2002,25.763,26.1406,39553.0
2025-04-17 10:00:00,26.26,26.47,26.17,26.21,45245.0,26.0909,26.2996,26.0015,26.0412,45245.0
2025-04-17 10:30:00,26.2,26.3,26.03,26.1,49949.0,26.0313,26.1307,25.8624,25.9319,49949.0
2025-04-17 11:00:00,26.07,26.32,26.07,26.23,27500.0,25.9021,26.1505,25.9021,26.0611,27500.0
2025-04-17 11:30:00,26.22,26.4,26.22,26.25,57231.0,26.0512,26.23,26.0512,26.081,57231.0
2025-04-17 12:00:00,26.27,26.35,26.14,26.35,33659.0,26.1008,26.1803,25.9717,26.1803,33659.0
2025-04-17 12:30:00,26.33,26.45,26.27,26.44,32777.0,26.1605,26.2797,26.1008,26.2697,32777.0
2025-04-17 13:00:00,26.43,26.43,26.15,26.16,42318.0,26.2598,26.2598,25.9816,25.9916,42318.0
2025-04-17 13:30:00,26.18,26.48,26.18,26.41,33653.0,26.0114,26.3095,26.0114,26.2399,33653.0
2025-04-17 14:00:00,26.36,26.43,26.32,26.36,35415.0,26.1903,26.2598,26.1505,26.1903,35415.0
2025-04-17 14:30:00,26.37,26.47,26.32,26.32,59229.0,26.2002,26.2996,26.1505,26.1505,59229.0
2025-04-17 15:00:00,26.34,26.43,26.29,26.36,46226.0,26.1704,26.2598,26.1207,26.1903,46226.0
2025-04-17 15:30:00,26.36,26.44,26.26,26.39,215999.0,26.1903,26.2697,26.0909,26.2201,215999.0
2025-04-21 09:30:00,26.16,26.31,25.84,25.84,16751.0,25.9916,26.1406,25.6736,25.6736,16751.0
2025-04-21 10:00:00,25.83,26.01,25.76,25.97,25222.0,25.6637,25.8425,25.5941,25.8028,25222.0
2025-04-21 10:30:00,25.96,26.04,25.84,25.86,43766.0,25.7928,25.8723,25.6736,25.6935,43766.0
2025-04-21 11:00:00,25.85,25.85,25.75,25.75,15578.0,25.6835,25.6835,25.5842,25.5842,15578.0
2025-04-21 11:30:00,25.77,25.77,25.64,25.67,23621.0,25.6041,25.6041,25.4749,25.5047,23621.0
2025-04-21 12:00:00,25.68,25.81,25.67,25.79,23203.0,25.5146,25.6438,25.5047,25.6239,23203.0
2025-04-21 12:30:00,25.79,25.95,25.76,25.76,32173.0,25.6239,25.7829,25.5941,25.5941,32173.0
2025-04-21 13:00:00,25.76,25.87,25.76,25.82,56625.0,25.5941,25.7034,25.5941,25.6537,56625.0
2025-04-21 13:30:00,25.83,25.89,25.75,25.83,98941.0,25.6637,25.7233,25.5842,25.6637,98941.0
2025-04-21 14:00:00,25.83,25.94,25.81,25.92,40255.0,25.6637,25.773,25.6438,25.7531,40255.0
2025-04-21 14:30:00,25.92,25.95,25.85,25.87,32065.0,25.7531,25.7829,25.6835,25.7034,32065.0
2025-04-21 15:00:00,25.87,25.98,25.87,25.94,43274.0,25.7034,25.8127,25.7034,25.773,43274.0
2025-04-21 15:30:00,25.95,26.1,25.87,26.03,206061.0,25.7829,25.9319,25.7034,25.8624,206061.0
2025-04-22 09:30:00,26.09,26.69,26.09,26.31,34508.0,25.922,26.5181,25.922,26.1406,34508.0
2025-04-22 10:00:00,26.3,26.41,26.24,26.25,15476.0,26.1307,26.2399,26.071,26.081,15476.0
2025-04-22 10:30:00,26.25,26.38,26.2,26.36,14192.0,26.081,26.2101,26.0313,26.1903,14192.0
2025-04-22 11:00:00,26.36,26.63,26.36,26.52,32131.0,26.1903,26.4585,26.1903,26.3492,32131.0
2025-04-22 11:30:00,26.5,26.58,26.32,26.58,33369.0,26.3294,26.4088,26.1505,26.4088,33369.0
2025-04-22 12:00:00,26.59,26.78,26.59,26.71,28180.0,26.4188,26.6076,26.4188,26.538,28180.0
2025-04-22 12:30:00,26.71,26.73,26.6,26.62,22885.0,26.538,26.5579,26.4287,26.4486,22885.0
2025-04-22 13:00:00,26.63,26.69,26.33,26.33,47256.0,26.4585,26.5181,26.1605,26.1605,47256.0
2025-04-22 13:30:00,26.35,26.47,26.33,26.39,22609.0,26.1803,26.2996,26.1605,26.2201,22609.0
2025-04-22 14:00:00,26.38,26.59,26.37,26.55,35130.0,26.2101,26.4188,26.2002,26.379,35130.0
2025-04-22 14:30:00,26.56,26.65,26.55,26.61,23785.0,26.389,26.4784,26.379,26.4387,23785.0
2025-04-22 15:00:00,26.61,26.63,26.54,26.58,43831.0,26.4387,26.4585,26.3691,26.4088,43831.0
2025-04-22 15:30:00,26.58,26.75,26.51,26.75,160430.0,26.4088,26.5778,26.3393,26.5778,160430.0
2025-04-23 09:30:00,27.38,27.99,27.37,27.71,64581.0,27.2037,27.8098,27.1938,27.5316,64581.0
2025-04-23 10:00:00,27.73,27.77,27.41,27.45,50376.0,27.5514,27.5912,27.2335,27.2732,50376.0
2025-04-23 10:30:00,27.48,27.49,27.16,27.17,35312.0,27.3031,27.313,26.9851,26.995,35312.0
2025-04-23 11:00:00,27.19,27.39,26.98,27.02,100385.0,27.0149,27.2136,26.8063,26.846,100385.0
2025-04-23 11:30:00,27.01,27.02,26.69,26.72,31585.0,26.8361,26.846,26.5181,26.5479,31585.0
2025-04-23 12:00:00,26.74,26.78,26.6,26.71,28610.0,26.5678,26.6076,26.4287,26.538,28610.0
2025-04-23 12:30:00,26.72,26.79,26.64,26.71,21669.0,26.5479,26.6175,26.4685,26.538,21669.0
2025-04-23 13:00:00,26.71,27.0,26.61,26.88,260051.0,26.538,26.8261,26.4387,26.7069,260051.0
2025-04-23 13:30:00,26.87,26.96,26.8,26.91,32112.0,26.697,26.7864,26.6274,26.7367,32112.0
2025-04-23 14:00:00,26.91,26.94,26.81,26.81,21356.0,26.7367,26.7665,26.6374,26.6374,21356.0
2025-04-23 14:30:00,26.83,26.91,26.67,26.72,24184.0,26.6572,26.7367,26.4983,26.5479,24184.0
2025-04-23 15:00:00,26.72,26.75,26.58,26.62,41895.0,26.5479,26.5778,26.4088,26.4486,41895.0
2025-04-23 15:30:00,26.62,26.85,26.59,26.8,195749.0,26.4486,26.6771,26.4188,26.6274,195749.0
2025-04-24 09:30:00,26.84,27.14,26.61,27.14,55366.0,26.6672,26.9652,26.4387,26.9652,55366.0
2025-04-24 10:00:00,27.12,27.48,27.06,27.4,37864.0,26.9454,27.3031,26.8858,27.2236,37864.0
2025-04-24 10:30:00,27.42,27.5,27.36,27.5,46590.0,27.2434,27.3229,27.1838,27.3229,46590.0
2025-04-24 11:00:00,27.48,27.6,27.44,27.49,211100.0,27.3031,27.4223,27.2633,27.313,211100.0
2025-04-24 11:30:00,27.5,27.5,27.36,27.38,71550.0,27.3229,27.3229,27.1838,27.2037,71550.0
2025-04-24 12:00:00,27.39,27.52,27.38,27.43,88245.0,27.2136,27.3428,27.2037,27.2534,88245.0
2025-04-24 12:30:00,27.45,27.72,27.44,27.68,143044.0,27.2732,27.5415,27.2633,27.5018,143044.0
2025-04-24 13:00:00,27.68,27.74,27.53,27.58,72308.0,27.5018,27.5614,27.3527,27.4024,72308.0
2025-04-24 13:30:00,27.58,27.67,27.56,27.57,78457.0,27.4024,27.4918,27.3825,27.3925,78457.0
2025-04-24 14:00:00,27.58,27.61,27.49,27.5,38804.0,27.4024,27.4322,27.313,27.3229,38804.0
2025-04-24 14:30:00,27.5,27.65,27.49,27.61,106845.0,27.3229,27.472,27.313,27.4322,106845.0
2025-04-24 15:00:00,27.62,27.65,27.54,27.62,59435.0,27.4422,27.472,27.3627,27.4422,59435.0
2025-04-24 15:30:00,27.62,27.79,27.6,27.77,281821.0,27.4422,27.6111,27.4223,27.5912,281821.0
2025-04-25 09:30:00,27.62,27.8,27.46,27.53,109370.0,27.4422,27.621,27.2832,27.3527,109370.0
2025-04-25 10:00:00,27.55,27.7,27.49,27.56,64661.0,27.3726,27.5216,27.313,27.3825,64661.0
2025-04-25 10:30:00,27.55,27.66,27.46,27.63,44567.0,27.3726,27.4819,27.2832,27.4521,44567.0
2025-04-25 11:00:00,27.65,27.66,27.53,27.54,51507.0,27.472,27.4819,27.3527,27.3627,51507.0
2025-04-25 11:30:00,27.53,27.58,27.5,27.55,65052.0,27.3527,27.4024,27.3229,27.3726,65052.0
2025-04-25 12:00:00,27.56,27.62,27.54,27.6,43571.0,27.3825,27.4422,27.3627,27.4223,43571.0
2025-04-25 12:30:00,27.61,27.76,27.54,27.6,93063.0,27.4322,27.5812,27.3627,27.4223,93063.0
2025-04-25 13:00:00,27.6,27.67,27.58,27.67,40803.0,27.4223,27.4918,27.4024,27.4918,40803.0
2025-04-25 13:30:00,27.68,27.68,27.4,27.46,58352.0,27.5018,27.5018,27.2236,27.2832,58352.0
2025-04-25 14:00:00,27.46,27.56,27.46,27.55,49151.0,27.2832,27.3825,27.2832,27.3726,49151.0
2025-04-25 14:30:00,27.56,27.6,27.51,27.55,61446.0,27.3825,27.4223,27.3329,27.3726,61446.0
2025-04-25 15:00:00,27.55,27.62,27.52,27.52,73565.0,27.3726,27.4422,27.3428,27.3428,73565.0
2025-04-25 15:30:00,27.52,27.65,27.44,27.63,411326.0,27.3428,27.472,27.2633,27.4521,411326.0
2025-04-28 09:30:00,27.73,27.89,27.48,27.71,59191.0,27.5514,27.7104,27.3031,27.5316,59191.0
2025-04-28 10:00:00,27.76,28.05,27.76,27.97,45727.0,27.5812,27.8694,27.5812,27.7899,45727.0
2025-04-28 10:30:00,27.95,28.02,27.8,27.82,57347.0,27.77,27.8396,27.621,27.6409,57347.0
2025-04-28 11:00:00,27.83,27.83,27.63,27.64,20086.0,27.6508,27.6508,27.4521,27.462,20086.0
2025-04-28 11:30:00,27.65,27.73,27.6,27.7,48104.0,27.472,27.5514,27.4223,27.5216,48104.0
2025-04-28 12:00:00,27.71,27.73,27.57,27.58,56603.0,27.5316,27.5514,27.3925,27.4024,56603.0
2025-04-28 12:30:00,27.59,27.66,27.56,27.59,20636.0,27.4123,27.4819,27.3825,27.4123,20636.0
2025-04-28 13:00:00,27.59,27.6,27.47,27.48,33497.0,27.4123,27.4223,27.2931,27.3031,33497.0
2025-04-28 13:30:00,27.48,27.52,27.36,27.52,138985.0,27.3031,27.3428,27.1838,27.3428,138985.0
2025-04-28 14:00:00,27.52,27.67,27.52,27.63,73037.0,27.3428,27.4918,27.3428,27.4521,73037.0
2025-04-28 14:30:00,27.63,27.66,27.55,27.59,64558.0,27.4521,27.4819,27.3726,27.4123,64558.0
2025-04-28 15:00:00,27.6,27.68,27.57,27.66,41789.0,27.4223,27.5018,27.3925,27.4819,41789.0
2025-04-28 15:30:00,27.66,27.79,27.62,27.73,202440.0,27.4819,27.6111,27.4422,27.5514,202440.0
2025-04-29 09:30:00,27.75,28.16,27.65,27.87,40481.0,27.5713,27.9787,27.472,27.6905,40481.0
2025-04-29 10:00:00,27.9,27.9,27.56,27.59,28403.0,27.7203,27.7203,27.3825,27.4123,28403.0
2025-04-29 10:30:00,27.59,27.81,27.58,27.79,42970.0,27.4123,27.6309,27.4024,27.6111,42970.0
2025-04-29 11:00:00,27.81,27.83,27.69,27.75,41316.0,27.6309,27.6508,27.5117,27.5713,41316.0
2025-04-29 11:30:00,27.73,27.83,27.72,27.74,25099.0,27.5514,27.6508,27.5415,27.5614,25099.0
2025-04-29 12:00:00,27.74,27.9,27.74,27.88,34676.0,27.5614,27.7203,27.5614,27.7005,34676.0
2025-04-29 12:30:00,27.89,27.92,27.72,27.75,19885.0,27.7104,27.7402,27.5415,27.5713,19885.0
2025-04-29 13:00:00,27.75,27.92,27.75,27.89,25789.0,27.5713,27.7402,27.5713,27.7104,25789.0
2025-04-29 13:30:00,27.9,28.13,27.88,28.11,39301.0,27.7203,27.9489,27.7005,27.929,39301.0
2025-04-29 14:00:00,28.11,28.12,27.98,27.98,39177.0,27.929,27.9389,27.7998,27.7998,39177.0
2025-04-29 14:30:00,27.98,28.01,27.93,27.95,57050.0,27.7998,27.8296,27.7502,27.77,57050.0
2025-04-29 15:00:00,27.96,28.0,27.92,28.0,88208.0,27.78,27.8197,27.7402,27.8197,88208.0
2025-04-29 15:30:00,28.0,28.06,27.89,27.92,263824.0,27.8197,27.8793,27.7104,27.7402,263824.0
2025-04-30 09:30:00,27.44,27.88,27.16,27.19,50278.0,27.2633,27.7005,26.9851,27.0149,50278.0
2025-04-30 10:00:00,27.19,27.34,27.16,27.34,29510.0,27.0149,27.164,26.9851,27.164,29510.0
2025-04-30 10:30:00,27.33,27.4,27.12,27.22,23162.0,27.154,27.2236,26.9454,27.0447,23162.0
2025-04-30 11:00:00,27.22,27.4,27.2,27.33,19383.0,27.0447,27.2236,27.0249,27.154,19383.0
2025-04-30 11:30:00,27.33,27.4,27.28,27.28,21981.0,27.154,27.2236,27.1043,27.1043,21981.0
2025-04-30 12:00:00,27.3,27.38,27.14,27.16,14352.0,27.1242,27.2037,26.9652,26.9851,14352.0
2025-04-30 12:30:00,27.16,27.28,27.11,27.27,16105.0,26.9851,27.1043,26.9354,27.0944,16105.0
2025-04-30 13:00:00,27.27,27.28,27.18,27.26,28699.0,27.0944,27.1043,27.005,27.0845,28699.0
2025-04-30 13:30:00,27.26,27.38,27.25,27.36,23150.0,27.0845,27.2037,27.0745,27.1838,23150.0
2025-04-30 14:00:00,27.36,27.46,27.29,27.38,70582.0,27.1838,27.2832,27.1143,27.2037,70582.0
2025-04-30 14:30:00,27.39,27.44,27.23,27.28,37456.0,27.2136,27.2633,27.0547,27.1043,37456.0
2025-04-30 15:00:00,27.29,27.32,27.23,27.28,47186.0,27.1143,27.1441,27.0547,27.1043,47186.0
2025-04-30 15:30:00,27.29,27.57,27.24,27.54,179619.0,27.1143,27.3925,27.0646,27.3627,179619.0
2025-05-01 09:30:00,27.4,27.46,26.98,27.38,49146.0,27.2236,27.2832,26.8063,27.2037,49146.0
2025-05-01 10:00:00,27.39,27.78,27.37,27.67,78989.0,27.2136,27.6011,27.1938,27.4918,78989.0
2025-05-01 10:30:00,27.67,27.74,27.59,27.73,43869.0,27.4918,27.5614,27.4123,27.5514,43869.0
2025-05-01 11:00:00,27.73,27.77,27.64,27.76,42030.0,27.5514,27.5912,27.462,27.5812,42030.0
2025-05-01 11:30:00,27.75,27.75,27.5,27.5,27982.0,27.5713,27.5713,27.3229,27.3229,27982.0
2025-05-01 12:00:00,27.49,27.51,27.37,27.42,35714.0,27.313,27.3329,27.1938,27.2434,35714.0
2025-05-01 12:30:00,27.43,27.46,27.32,27.34,37341.0,27.2534,27.2832,27.1441,27.164,37341.0
2025-05-01 13:00:00,27.35,27.45,27.35,27.43,18676.0,27.1739,27.2732,27.1739,27.2534,18676.0
2025-05-01 13:30:00,27.43,27.46,27.35,27.36,24695.0,27.2534,27.2832,27.1739,27.1838,24695.0
2025-05-01 14:00:00,27.36,27.46,27.34,27.42,29031.0,27.1838,27.2832,27.164,27.2434,29031.0
2025-05-01 14:30:00,27.41,27.45,27.36,27.36,37604.0,27.2335,27.2732,27.1838,27.1838,37604.0
2025-05-01 15:00:00,27.36,27.43,27.33,27.41,37499.0,27.1838,27.2534,27.154,27.2335,37499.0
2025-05-01 15:30:00,27.4,27.49,27.28,27.29,216083.0,27.2236,27.313,27.1043,27.1143,216083.0
2025-05-02 09:30:00,27.77,27.87,27.47,27.55,67401.0,27.5912,27.6905,27.2931,27.3726,67401.0
2025-05-02 10:00:00,27.55,27.72,27.51,27.72,65048.0,27.3726,27.5415,27.3329,27.5415,65048.0
2025-05-02 10:30:00,27.72,27.81,27.66,27.76,25117.0,27.5415,27.6309,27.4819,27.5812,25117.0
2025-05-02 11:00:00,27.77,27.79,27.64,27.68,30118.0,27.5912,27.6111,27.462,27.5018,30118.0
2025-05-02 11:30:00,27.7,27.83,27.69,27.81,31476.0,27.5216,27.6508,27.5117,27.6309,31476.0
2025-05-02 12:00:00,27.82,28.08,27.82,28.03,45820.0,27.6409,27.8992,27.6409,27.8495,45820.0
2025-05-02 12:30:00,28.02,28.1,28.0,28.0,25016.0,27.8396,27.9191,27.8197,27.8197,25016.0
2025-05-02 13:00:00,28.02,28.03,27.94,27.96,25499.0,27.8396,27.8495,27.7601,27.78,25499.0
2025-05-02 13:30:00,27.96,28.04,27.94,27.95,21421.0,27.78,27.8594,27.7601,27.77,21421.0
2025-05-02 14:00:00,27.95,28.01,27.95,28.0,20374.0,27.77,27.8296,27.77,27.8197,20374.0
2025-05-02 14:30:00,28.0,28.05,27.78,27.78,162882.0,27.8197,27.8694,27.6011,27.6011,162882.0
2025-05-02 15:00:00,27.78,27.86,27.71,27.82,82399.0,27.6011,27.6806,27.5316,27.6409,82399.0
2025-05-02 15:30:00,27.82,28.02,27.73,28.0,319908.0,27.6409,27.8396,27.5514,27.8197,319908.0
2025-05-05 09:30:00,27.76,27.93,27.52,27.8,105156.0,27.5812,27.7502,27.3428,27.621,105156.0
2025-05-05 10:00:00,27.8,27.93,27.74,27.87,88178.0,27.621,27.7502,27.5614,27.6905,88178.0
2025-05-05 10:30:00,27.88,27.95,27.86,27.9,110908.0,27.7005,27.77,27.6806,27.7203,110908.0
2025-05-05 11:00:00,27.9,27.95,27.77,27.86,78334.0,27.7203,27.77,27.5912,27.6806,78334.0
2025-05-05 11:30:00,27.84,27.85,27.75,27.84,35194.0,27.6607,27.6707,27.5713,27.6607,35194.0
2025-05-05 12:00:00,27.84,27.88,27.78,27.8,33219.0,27.6607,27.7005,27.6011,27.621,33219.0
2025-05-05 12:30:00,27.8,27.8,27.74,27.78,31907.0,27.621,27.621,27.5614,27.6011,31907.0
2025-05-05 13:00:00,27.77,27.78,27.67,27.68,146640.0,27.5912,27.6011,27.4918,27.5018,146640.0
2025-05-05 13:30:00,27.68,27.81,27.68,27.75,47586.0,27.5018,27.6309,27.5018,27.5713,47586.0
2025-05-05 14:00:00,27.74,27.85,27.73,27.84,40490.0,27.5614,27.6707,27.5514,27.6607,40490.0
2025-05-05 14:30:00,27.84,27.84,27.73,27.76,43494.0,27.6607,27.6607,27.5514,27.5812,43494.0
2025-05-05 15:00:00,27.76,27.76,27.62,27.62,78770.0,27.5812,27.5812,27.4422,27.4422,78770.0
2025-05-05 15:30:00,27.61,27.63,27.41,27.52,364679.0,27.4322,27.4521,27.2335,27.3428,364679.0
2025-05-06 09:30:00,29.05,29.39,27.34,28.21,221703.0,28.8629,29.2008,27.164,28.0284,221703.0
2025-05-06 10:00:00,28.2,28.94,28.16,28.8,252192.0,28.0184,28.7537,27.9787,28.6146,252192.0
2025-05-06 10:30:00,28.78,28.84,28.59,28.7,169030.0,28.5947,28.6543,28.4059,28.5152,169030.0
2025-05-06 11:00:00,28.72,29.04,28.7,28.99,151226.0,28.5351,28.853,28.5152,28.8033,151226.0
2025-05-06 11:30:00,29.02,29.04,28.7,28.73,66759.0,28.8331,28.853,28.5152,28.545,66759.0
2025-05-06 12:00:00,28.73,28.98,28.72,28.86,71000.0,28.545,28.7934,28.5351,28.6742,71000.0
2025-05-06 12:30:00,28.86,28.97,28.72,28.74,75936.0,28.6742,28.7835,28.5351,28.5549,75936.0
2025-05-06 13:00:00,28.74,28.79,28.51,28.55,63204.0,28.5549,28.6046,28.3264,28.3662,63204.0
2025-05-06 13:30:00,28.55,28.58,28.33,28.49,80121.0,28.3662,28.396,28.1476,28.3065,80121.0
2025-05-06 14:00:00,28.49,28.74,28.48,28.73,93879.0,28.3065,28.5549,28.2966,28.545,93879.0
2025-05-06 14:30:00,28.73,28.84,28.66,28.81,156139.0,28.545,28.6543,28.4755,28.6245,156139.0
2025-05-06 15:00:00,28.83,28.97,28.81,28.96,130180.0,28.6444,28.7835,28.6245,28.7735,130180.0
2025-05-06 15:30:00,28.97,29.09,28.85,28.97,573690.0,28.7835,28.9027,28.6642,28.7835,573690.0
2025-05-07 09:30:00,28.95,29.66,28.58,29.54,103560.0,28.7636,29.469,28.396,29.3498,103560.0
2025-05-07 10:00:00,29.43,29.43,29.15,29.17,91019.0,29.2405,29.2405,28.9623,28.9822,91019.0
2025-05-07 10:30:00,29.19,29.37,29.13,29.17,82629.0,29.002,29.1809,28.9424,28.9822,82629.0
2025-05-07 11:00:00,29.17,29.51,29.13,29.49,80697.0,28.9822,29.32,28.9424,29.3001,80697.0
2025-05-07 11:30:00,29.49,29.6,29.43,29.55,72346.0,29.3001,29.4094,29.2405,29.3597,72346.0
2025-05-07 12:00:00,29.52,29.53,29.43,29.45,33103.0,29.3299,29.3399,29.2405,29.2604,33103.0
2025-05-07 12:30:00,29.46,29.7,29.42,29.64,96802.0,29.2703,29.5088,29.2306,29.4491,96802.0
2025-05-07 13:00:00,29.65,29.72,29.56,29.56,194678.0,29.4591,29.5286,29.3697,29.3697,194678.0
2025-05-07 13:30:00,29.55,29.74,29.48,29.68,184542.0,29.3597,29.5485,29.2902,29.4889,184542.0
2025-05-07 14:00:00,29.68,29.68,29.36,29.56,100652.0,29.4889,29.4889,29.1709,29.3697,100652.0
2025-05-07 14:30:00,29.58,29.81,29.54,29.78,108370.0,29.3895,29.618,29.3498,29.5882,108370.0
2025-05-07 15:00:00,29.77,29.8,29.59,29.61,161150.0,29.5783,29.6081,29.3995,29.4193,161150.0
2025-05-07 15:30:00,29.61,29.97,29.61,29.82,631147.0,29.4193,29.777,29.4193,29.628,631147.0
2025-05-08 09:30:00,30.17,30.54,29.99,30.34,99534.0,29.9757,30.3433,29.7969,30.1446,99534.0
2025-05-08 10:00:00,30.32,30.37,30.09,30.36,87070.0,30.1248,30.1744,29.8962,30.1645,87070.0
2025-05-08 10:30:00,30.35,30.42,30.15,30.24,98800.0,30.1546,30.2241,29.9559,30.0453,98800.0
2025-05-08 11:00:00,30.22,30.56,30.22,30.48,74708.0,30.0254,30.3632,30.0254,30.2837,74708.0
2025-05-08 11:30:00,30.45,30.55,30.38,30.48,89544.0,30.2539,30.3533,30.1844,30.2837,89544.0
2025-05-08 12:00:00,30.45,30.83,30.45,30.69,133074.0,30.2539,30.6315,30.2539,30.4924,133074.0
2025-05-08 12:30:00,30.69,30.94,30.68,30.92,80727.0,30.4924,30.7408,30.4824,30.7209,80727.0
2025-05-08 13:00:00,30.92,30.93,30.63,30.72,241789.0,30.7209,30.7308,30.4328,30.5222,241789.0
2025-05-08 13:30:00,30.74,30.79,30.49,30.53,95219.0,30.5421,30.5917,30.2937,30.3334,95219.0
2025-05-08 14:00:00,30.53,30.72,30.49,30.71,67709.0,30.3334,30.5222,30.2937,30.5123,67709.0
2025-05-08 14:30:00,30.7,30.77,30.67,30.69,184201.0,30.5023,30.5719,30.4725,30.4924,184201.0
2025-05-08 15:00:00,30.7,30.89,30.64,30.78,238265.0,30.5023,30.6911,30.4427,30.5818,238265.0
2025-05-08 15:30:00,30.78,30.84,30.66,30.74,539415.0,30.5818,30.6414,30.4626,30.5421,539415.0
2025-05-09 09:30:00,30.7,30.93,30.46,30.88,39606.0,30.5023,30.7308,30.2639,30.6812,39606.0
2025-05-09 10:00:00,30.88,31.02,30.7,30.75,125792.0,30.6812,30.8203,30.5023,30.552,125792.0
2025-05-09 10:30:00,30.73,30.8,30.61,30.64,67229.0,30.5321,30.6017,30.4129,30.4427,67229.0
2025-05-09 11:00:00,30.62,30.7,30.52,30.67,77494.0,30.4228,30.5023,30.3235,30.4725,77494.0
2025-05-09 11:30:00,30.66,30.67,30.5,30.53,37356.0,30.4626,30.4725,30.3036,30.3334,37356.0
2025-05-09 12:00:00,30.53,30.56,30.46,30.54,16583.0,30.3334,30.3632,30.2639,30.3433,16583.0
2025-05-09 12:30:00,30.54,30.56,30.48,30.49,33061.0,30.3433,30.3632,30.2837,30.2937,33061.0
2025-05-09 13:00:00,30.49,30.57,30.47,30.56,17115.0,30.2937,30.3732,30.2738,30.3632,17115.0
2025-05-09 13:30:00,30.57,30.69,30.56,30.67,25131.0,30.3732,30.4924,30.3632,30.4725,25131.0
2025-05-09 14:00:00,30.67,30.7,30.63,30.65,135621.0,30.4725,30.5023,30.4328,30.4526,135621.0
2025-05-09 14:30:00,30.65,30.71,30.64,30.69,31571.0,30.4526,30.5123,30.4427,30.4924,31571.0
2025-05-09 15:00:00,30.69,30.74,30.61,30.61,142598.0,30.4924,30.5421,30.4129,30.4129,142598.0
2025-05-09 15:30:00,30.62,30.63,30.49,30.58,264940.0,30.4228,30.4328,30.2937,30.3831,264940.0
2025-05-12 09:30:00,31.99,32.6,31.78,32.06,115603.0,31.784,32.3901,31.5754,31.8536,115603.0
2025-05-12 10:00:00,32.06,32.22,31.76,31.8,100230.0,31.8536,32.0125,31.5555,31.5952,100230.0
2025-05-12 10:30:00,31.77,32.06,31.68,31.9,73514.0,31.5654,31.8536,31.476,31.6946,73514.0
2025-05-12 11:00:00,31.89,31.89,31.64,31.73,106346.0,31.6847,31.6847,31.4363,31.5257,106346.0
2025-05-12 11:30:00,31.73,31.82,31.71,31.75,33857.0,31.5257,31.6151,31.5058,31.5456,33857.0
2025-05-12 12:00:00,31.74,31.87,31.74,31.81,68550.0,31.5356,31.6648,31.5356,31.6052,68550.0
2025-05-12 12:30:00,31.8,32.06,31.8,32.05,76279.0,31.5952,31.8536,31.5952,31.8436,76279.0
2025-05-12 13:00:00,32.06,32.21,32.02,32.04,53840.0,31.8536,32.0026,31.8138,31.8337,53840.0
2025-05-12 13:30:00,32.06,32.09,31.99,32.05,80161.0,31.8536,31.8834,31.784,31.8436,80161.0
2025-05-12 14:00:00,32.05,32.07,31.98,32.02,46647.0,31.8436,31.8635,31.7741,31.8138,46647.0
2025-05-12 14:30:00,32.02,32.09,32.01,32.07,57008.0,31.8138,31.8834,31.8039,31.8635,57008.0
2025-05-12 15:00:00,32.06,32.22,32.04,32.12,90141.0,31.8536,32.0125,31.8337,31.9132,90141.0
2025-05-12 15:30:00,32.12,32.25,32.08,32.21,333682.0,31.9132,32.0423,31.8734,32.0026,333682.0
2025-05-13 09:30:00,32.14,32.35,31.83,32.02,39257.0,31.933,32.1417,31.625,31.8138,39257.0
2025-05-13 10:00:00,32.01,32.11,31.86,31.86,39386.0,31.8039,31.9032,31.6548,31.6548,39386.0
2025-05-13 10:30:00,31.86,31.95,31.79,31.95,36200.0,31.6548,31.7443,31.5853,31.7443,36200.0
2025-05-13 11:00:00,31.94,32.07,31.94,32.05,24163.0,31.7343,31.8635,31.7343,31.8436,24163.0
2025-05-13 11:30:00,32.06,32.08,31.97,32.03,40128.0,31.8536,31.8734,31.7641,31.8238,40128.0
2025-05-13 12:00:00,32.02,32.02,31.72,31.72,76260.0,31.8138,31.8138,31.5158,31.5158,76260.0
2025-05-13 12:30:00,31.74,31.77,31.56,31.56,75771.0,31.5356,31.5654,31.3568,31.3568,75771.0
2025-05-13 13:00:00,31.56,31.85,31.54,31.84,58005.0,31.3568,31.6449,31.3369,31.635,58005.0
2025-05-13 13:30:00,31.84,31.98,31.83,31.84,36882.0,31.635,31.7741,31.625,31.635,36882.0
2025-05-13 14:00:00,31.84,31.92,31.8,31.87,55883.0,31.635,31.7145,31.5952,31.6648,55883.0
2025-05-13 14:30:00,31.86,31.94,31.85,31.93,46057.0,31.6548,31.7343,31.6449,31.7244,46057.0
2025-05-13 15:00:00,31.94,32.05,31.92,32.03,80107.0,31.7343,31.8436,31.7145,31.8238,80107.0
2025-05-13 15:30:00,32.01,32.07,31.86,31.91,332684.0,31.8039,31.8635,31.6548,31.7045,332684.0
2025-05-14 09:30:00,31.76,32.1,31.72,31.98,67523.0,31.5555,31.8933,31.5158,31.7741,67523.0
2025-05-14 10:00:00,31.97,32.16,31.89,32.08,45171.0,31.7641,31.9529,31.6847,31.8734,45171.0
2025-05-14 10:30:00,32.08,32.13,31.99,32.05,49203.0,31.8734,31.9231,31.784,31.8436,49203.0
2025-05-14 11:00:00,32.06,32.17,31.95,32.15,42600.0,31.8536,31.9629,31.7443,31.943,42600.0
2025-05-14 11:30:00,32.15,32.16,32.04,32.1,31588.0,31.943,31.9529,31.8337,31.8933,31588.0
2025-05-14 12:00:00,32.09,32.21,32.06,32.17,26361.0,31.8834,32.0026,31.8536,31.9629,26361.0
2025-05-14 12:30:00,32.18,32.23,32.07,32.15,31346.0,31.9728,32.0225,31.8635,31.943,31346.0
2025-05-14 13:00:00,32.17,32.25,32.07,32.13,55044.0,31.9629,32.0423,31.8635,31.9231,55044.0
2025-05-14 13:30:00,32.14,32.33,32.1,32.31,126091.0,31.933,32.1218,31.8933,32.102,126091.0
2025-05-14 14:00:00,32.32,32.43,32.25,32.29,114670.0,32.1119,32.2212,32.0423,32.0821,114670.0
2025-05-14 14:30:00,32.28,32.41,32.28,32.34,36798.0,32.0721,32.2013,32.0721,32.1318,36798.0
2025-05-14 15:00:00,32.34,32.42,32.34,32.42,73544.0,32.1318,32.2112,32.1318,32.2112,73544.0
2025-05-14 15:30:00,32.41,32.59,32.37,32.44,320707.0,32.2013,32.3801,32.1616,32.2311,320707.0
2025-05-15 09:30:00,32.2,32.38,32.03,32.03,85013.0,31.9927,32.1715,31.8238,31.8238,85013.0
2025-05-15 10:00:00,32.01,32.06,31.84,31.97,69662.0,31.8039,31.8536,31.635,31.7641,69662.0
2025-05-15 10:30:00,31.96,32.12,31.96,32.04,34917.0,31.7542,31.9132,31.7542,31.8337,34917.0
2025-05-15 11:00:00,32.05,32.2,32.03,32.19,52130.0,31.8436,31.9927,31.8238,31.9827,52130.0
2025-05-15 11:30:00,32.19,32.24,32.13,32.14,45143.0,31.9827,32.0324,31.9231,31.933,45143.0
2025-05-15 12:00:00,32.14,32.18,32.03,32.1,47110.0,31.933,31.9728,31.8238,31.8933,47110.0
2025-05-15 12:30:00,32.07,32.09,31.99,32.08,63179.0,31.8635,31.8834,31.784,31.8734,63179.0
2025-05-15 13:00:00,32.08,32.12,31.97,31.99,188725.0,31.8734,31.9132,31.7641,31.784,188725.0
2025-05-15 13:30:00,31.99,31.99,31.73,31.81,124129.0,31.784,31.784,31.5257,31.6052,124129.0
2025-05-15 14:00:00,31.8,31.92,31.76,31.89,72354.0,31.5952,31.7145,31.5555,31.6847,72354.0
2025-05-15 14:30:00,31.88,32.02,31.87,32.01,75066.0,31.6747,31.8138,31.6648,31.8039,75066.0
2025-05-15 15:00:00,32.0,32.0,31.94,31.96,119753.0,31.7939,31.7939,31.7343,31.7542,119753.0
2025-05-15 15:30:00,31.96,31.99,31.73,31.75,592195.0,31.7542,31.784,31.5257,31.5456,592195.0
2025-05-16 09:30:00,31.72,31.94,31.47,31.74,83782.0,31.5158,31.7343,31.2674,31.5356,83782.0
2025-05-16 10:00:00,31.73,31.96,31.71,31.96,102496.0,31.5257,31.7542,31.5058,31.7542,102496.0
2025-05-16 10:30:00,31.96,31.99,31.86,31.98,26948.0,31.7542,31.784,31.6548,31.7741,26948.0
2025-05-16 11:00:00,31.99,32.02,31.85,31.93,31626.0,31.784,31.8138,31.6449,31.7244,31626.0
2025-05-16 11:30:00,31.93,32.07,31.91,32.07,31546.0,31.7244,31.8635,31.7045,31.8635,31546.0
2025-05-16 12:00:00,32.09,32.14,32.01,32.02,46561.0,31.8834,31.933,31.8039,31.8138,46561.0
2025-05-16 12:30:00,32.02,32.1,32.0,32.08,47714.0,31.8138,31.8933,31.7939,31.8734,47714.0
2025-05-16 13:00:00,32.07,32.21,32.06,32.17,26207.0,31.8635,32.0026,31.8536,31.9629,26207.0
2025-05-16 13:30:00,32.17,32.22,32.16,32.18,21046.0,31.9629,32.0125,31.9529,31.9728,21046.0
2025-05-16 14:00:00,32.17,32.26,32.14,32.24,69057.0,31.9629,32.0523,31.933,32.0324,69057.0
2025-05-16 14:30:00,32.24,32.39,32.17,32.34,249384.0,32.0324,32.1814,31.9629,32.1318,249384.0
2025-05-16 15:00:00,32.34,32.4,32.23,32.31,65177.0,32.1318,32.1914,32.0225,32.102,65177.0
2025-05-16 15:30:00,32.32,32.41,32.31,32.31,219257.0,32.1119,32.2013,32.102,32.102,219257.0
2025-05-19 09:30:00,31.8,32.07,31.8,31.91,26703.0,31.5952,31.8635,31.5952,31.7045,26703.0
2025-05-19 10:00:00,31.9,32.01,31.8,31.93,32225.0,31.6946,31.8039,31.5952,31.7244,32225.0
2025-05-19 10:30:00,31.93,32.14,31.93,32.07,38038.0,31.7244,31.933,31.7244,31.8635,38038.0
2025-05-19 11:00:00,32.08,32.29,32.08,32.21,42223.0,31.8734,32.0821,31.8734,32.0026,42223.0
2025-05-19 11:30:00,32.2,32.23,32.18,32.22,20036.0,31.9927,32.0225,31.9728,32.0125,20036.0
2025-05-19 12:00:00,32.22,32.33,32.22,32.32,22430.0,32.0125,32.1218,32.0125,32.1119,22430.0
2025-05-19 12:30:00,32.32,32.36,32.29,32.33,21955.0,32.1119,32.1516,32.0821,32.1218,21955.0
2025-05-19 13:00:00,32.33,32.36,32.25,32.31,24270.0,32.1218,32.1516,32.0423,32.102,24270.0
2025-05-19 13:30:00,32.31,32.41,32.31,32.32,67955.0,32.102,32.2013,32.102,32.1119,67955.0
2025-05-19 14:00:00,32.32,32.36,32.27,32.32,65925.0,32.1119,32.1516,32.0622,32.1119,65925.0
2025-05-19 14:30:00,32.33,32.35,32.27,32.29,56479.0,32.1218,32.1417,32.0622,32.0821,56479.0
2025-05-19 15:00:00,32.29,32.31,32.23,32.26,54410.0,32.0821,32.102,32.0225,32.0523,54410.0
2025-05-19 15:30:00,32.26,32.35,32.22,32.28,178112.0,32.0523,32.1417,32.0125,32.0721,178112.0
2025-05-20 09:30:00,32.24,32.32,32.08,32.32,22194.0,32.0324,32.1119,31.8734,32.1119,22194.0
2025-05-20 10:00:00,32.33,32.48,32.28,32.38,28288.0,32.1218,32.2709,32.0721,32.1715,28288.0
2025-05-20 10:30:00,32.38,32.4,32.32,32.32,11724.0,32.1715,32.1914,32.1119,32.1119,11724.0
2025-05-20 11:00:00,32.32,32.42,32.32,32.4,14101.0,32.1119,32.2112,32.1119,32.1914,14101.0
2025-05-20 11:30:00,32.4,32.44,32.39,32.41,51573.0,32.1914,32.2311,32.1814,32.2013,51573.0
2025-05-20 12:00:00,32.41,32.44,32.38,32.43,71009.0,32.2013,32.2311,32.1715,32.2212,71009.0
2025-05-20 12:30:00,32.43,32.44,32.33,32.35,24690.0,32.2212,32.2311,32.1218,32.1417,24690.0
2025-05-20 13:00:00,32.35,32.36,32.32,32.34,20728.0,32.1417,32.1516,32.1119,32.1318,20728.0
2025-05-20 13:30:00,32.34,32.39,32.33,32.38,24951.0,32.1318,32.1814,32.1218,32.1715,24951.0
2025-05-20 14:00:00,32.38,32.39,32.22,32.22,52680.0,32.1715,32.1814,32.0125,32.0125,52680.0
2025-05-20 14:30:00,32.22,32.26,32.17,32.25,30261.0,32.0125,32.0523,31.9629,32.0423,30261.0
2025-05-20 15:00:00,32.24,32.28,32.19,32.25,45820.0,32.0324,32.0721,31.9827,32.0423,45820.0
2025-05-20 15:30:00,32.25,32.36,32.24,32.32,236629.0,32.0423,32.1516,32.0324,32.1119,236629.0
2025-05-21 09:30:00,31.89,32.24,31.86,32.11,43448.0,31.6847,32.0324,31.6548,31.9032,43448.0
2025-05-21 10:00:00,32.11,32.13,31.99,32.01,70662.0,31.9032,31.9231,31.784,31.8039,70662.0
2025-05-21 10:30:00,32.02,32.12,31.99,32.11,48634.0,31.8138,31.9132,31.784,31.9032,48634.0
2025-05-21 11:00:00,32.12,32.17,32.1,32.16,35030.0,31.9132,31.9629,31.8933,31.9529,35030.0
2025-05-21 11:30:00,32.16,32.19,32.13,32.16,34555.0,31.9529,31.9827,31.9231,31.9529,34555.0
2025-05-21 12:00:00,32.16,32.17,32.08,32.13,26998.0,31.9529,31.9629,31.8734,31.9231,26998.0
2025-05-21 12:30:00,32.14,32.18,32.11,32.14,27530.0,31.933,31.9728,31.9032,31.933,27530.0
2025-05-21 13:00:00,32.13,32.14,31.75,31.76,68059.0,31.9231,31.933,31.5456,31.5555,68059.0
2025-05-21 13:30:00,31.74,31.95,31.7,31.9,61164.0,31.5356,31.7443,31.4959,31.6946,61164.0
2025-05-21 14:00:00,31.89,31.91,31.76,31.8,79860.0,31.6847,31.7045,31.5555,31.5952,79860.0
2025-05-21 14:30:00,31.79,31.87,31.74,31.77,54023.0,31.5853,31.6648,31.5356,31.5654,54023.0
2025-05-21 15:00:00,31.78,31.82,31.71,31.72,66994.0,31.5754,31.6151,31.5058,31.5158,66994.0
2025-05-21 15:30:00,31.72,31.83,31.72,31.75,200088.0,31.5158,31.625,31.5158,31.5456,200088.0
2025-05-22 09:30:00,31.65,31.91,31.62,31.65,50903.0,31.4462,31.7045,31.4164,31.4462,50903.0
2025-05-22 10:00:00,31.62,31.76,31.61,31.67,97843.0,31.4164,31.5555,31.4065,31.4661,97843.0
2025-05-22 10:30:00,31.68,31.81,31.66,31.81,43865.0,31.476,31.6052,31.4561,31.6052,43865.0
2025-05-22 11:00:00,31.81,31.9,31.7,31.78,20926.0,31.6052,31.6946,31.4959,31.5754,20926.0
2025-05-22 11:30:00,31.78,31.88,31.75,31.84,13658.0,31.5754,31.6747,31.5456,31.635,13658.0
2025-05-22 12:00:00,31.87,32.01,31.87,31.96,29550.0,31.6648,31.8039,31.6648,31.7542,29550.0
2025-05-22 12:30:00,31.95,32.0,31.89,31.9,48243.0,31.7443,31.7939,31.6847,31.6946,48243.0
2025-05-22 13:00:00,31.9,32.21,31.88,32.19,90325.0,31.6946,32.0026,31.6747,31.9827,90325.0
2025-05-22 13:30:00,32.19,32.23,32.14,32.19,21394.0,31.9827,32.0225,31.933,31.9827,21394.0
2025-05-22 14:00:00,32.19,32.33,32.19,32.29,29614.0,31.9827,32.1218,31.9827,32.0821,29614.0
2025-05-22 14:30:00,32.29,32.39,32.24,32.39,50843.0,32.0821,32.1814,32.0324,32.1814,50843.0
2025-05-22 15:00:00,32.39,32.51,32.39,32.5,65319.0,32.1814,32.3007,32.1814,32.2907,65319.0
2025-05-22 15:30:00,32.5,32.51,32.23,32.26,313535.0,32.2907,32.3007,32.0225,32.0523,313535.0
2025-05-23 09:30:00,31.74,31.98,31.58,31.71,56263.0,31.5356,31.7741,31.3767,31.5058,56263.0
2025-05-23 10:00:00,31.7,31.83,31.7,31.79,121158.0,31.4959,31.625,31.4959,31.5853,121158.0
2025-05-23 10:30:00,31.77,31.86,31.66,31.67,20084.0,31.5654,31.6548,31.4561,31.4661,20084.0
2025-05-23 11:00:00,31.68,31.83,31.68,31.79,24887.0,31.476,31.625,31.476,31.5853,24887.0
2025-05-23 11:30:00,31.81,31.87,31.74,31.75,13634.0,31.6052,31.6648,31.5356,31.5456,13634.0
2025-05-23 12:00:00,31.76,31.84,31.75,31.83,18250.0,31.5555,31.635,31.5456,31.625,18250.0
2025-05-23 12:30:00,31.83,31.85,31.78,31.83,35864.0,31.625,31.6449,31.5754,31.625,35864.0
2025-05-23 13:00:00,31.83,31.91,31.8,31.89,21200.0,31.625,31.7045,31.5952,31.6847,21200.0
2025-05-23 13:30:00,31.87,31.92,31.86,31.88,11927.0,31.6648,31.7145,31.6548,31.6747,11927.0
2025-05-23 14:00:00,31.88,31.96,31.83,31.87,36743.0,31.6747,31.7542,31.625,31.6648,36743.0
2025-05-23 14:30:00,31.87,31.98,31.87,31.97,18693.0,31.6648,31.7741,31.6648,31.7641,18693.0
2025-05-23 15:00:00,31.97,31.99,31.92,31.93,45992.0,31.7641,31.784,31.7145,31.7244,45992.0
2025-05-23 15:30:00,31.92,31.99,31.87,31.88,179821.0,31.7145,31.784,31.6648,31.6747,179821.0
2025-05-27 09:30:00,32.46,32.46,32.19,32.28,36940.0,32.251,32.251,31.9827,32.0721,36940.0
2025-05-27 10:00:00,32.29,32.38,32.18,32.2,158948.0,32.0821,32.1715,31.9728,31.9927,158948.0
2025-05-27 10:30:00,32.17,32.27,32.12,32.13,163491.0,31.9629,32.0622,31.9132,31.9231,163491.0
2025-05-27 11:00:00,32.13,32.45,32.12,32.43,91532.0,31.9231,32.241,31.9132,32.2212,91532.0
2025-05-27 11:30:00,32.43,32.53,32.39,32.49,42022.0,32.2212,32.3205,32.1814,32.2808,42022.0
2025-05-27 12:00:00,32.48,32.67,32.48,32.67,32661.0,32.2709,32.4596,32.2709,32.4596,32661.0
2025-05-27 12:30:00,32.67,32.69,32.62,32.66,48110.0,32.4596,32.4795,32.41,32.4497,48110.0
2025-05-27 13:00:00,32.66,32.68,32.57,32.57,27465.0,32.4497,32.4696,32.3603,32.3603,27465.0
2025-05-27 13:30:00,32.57,32.67,32.55,32.66,24756.0,32.3603,32.4596,32.3404,32.4497,24756.0
2025-05-27 14:00:00,32.67,32.67,32.61,32.62,27364.0,32.4596,32.4596,32.4,32.41,27364.0
2025-05-27 14:30:00,32.62,32.66,32.61,32.63,26928.0,32.41,32.4497,32.4,32.4199,26928.0
2025-05-27 15:00:00,32.63,32.64,32.57,32.61,46896.0,32.4199,32.4298,32.3603,32.4,46896.0
2025-05-27 15:30:00,32.6,32.78,32.59,32.69,226570.0,32.3901,32.5689,32.3801,32.4795,226570.0
2025-05-28 09:30:00,32.62,32.67,32.51,32.56,42876.0,32.41,32.4596,32.3007,32.3503,42876.0
2025-05-28 10:00:00,32.53,32.66,32.49,32.63,31019.0,32.3205,32.4497,32.2808,32.4199,31019.0
2025-05-28 10:30:00,32.63,32.68,32.57,32.62,22595.0,32.4199,32.4696,32.3603,32.41,22595.0
2025-05-28 11:00:00,32.61,32.68,32.57,32.58,29145.0,32.4,32.4696,32.3603,32.3702,29145.0
2025-05-28 11:30:00,32.59,32.62,32.47,32.52,59440.0,32.3801,32.41,32.2609,32.3106,59440.0
2025-05-28 12:00:00,32.52,32.58,32.49,32.55,22886.0,32.3106,32.3702,32.2808,32.3404,22886.0
2025-05-28 12:30:00,32.55,32.64,32.55,32.64,20691.0,32.3404,32.4298,32.3404,32.4298,20691.0
2025-05-28 13:00:00,32.64,32.7,32.61,32.65,17983.0,32.4298,32.4894,32.4,32.4398,17983.0
2025-05-28 13:30:00,32.65,32.65,32.59,32.6,11023.0,32.4398,32.4398,32.3801,32.3901,11023.0
2025-05-28 14:00:00,32.61,32.66,32.59,32.62,22351.0,32.4,32.4497,32.3801,32.41,22351.0
2025-05-28 14:30:00,32.62,32.65,32.45,32.54,41134.0,32.41,32.4398,32.241,32.3305,41134.0
2025-05-28 15:00:00,32.54,32.62,32.48,32.49,37950.0,32.3305,32.41,32.2709,32.2808,37950.0
2025-05-28 15:30:00,32.49,32.5,32.41,32.45,158379.0,32.2808,32.2907,32.2013,32.241,158379.0
2025-05-29 09:30:00,32.79,32.79,32.54,32.73,36819.0,32.5789,32.5789,32.3305,32.5192,36819.0
2025-05-29 10:00:00,32.7,32.79,32.61,32.65,13542.0,32.4894,32.5789,32.4,32.4398,13542.0
2025-05-29 10:30:00,32.66,32.67,32.44,32.52,18886.0,32.4497,32.4596,32.2311,32.3106,18886.0
2025-05-29 11:00:00,32.52,32.56,32.39,32.45,15276.0,32.3106,32.3503,32.1814,32.241,15276.0
2025-05-29 11:30:00,32.45,32.45,32.19,32.22,22698.0,32.241,32.241,31.9827,32.0125,22698.0
2025-05-29 12:00:00,32.18,32.39,32.18,32.37,14005.0,31.9728,32.1814,31.9728,32.1616,14005.0
2025-05-29 12:30:00,32.38,32.47,32.36,32.46,22358.0,32.1715,32.2609,32.1516,32.251,22358.0
2025-05-29 13:00:00,32.46,32.48,32.36,32.37,23183.0,32.251,32.2709,32.1516,32.1616,23183.0
2025-05-29 13:30:00,32.36,32.45,32.36,32.44,20399.0,32.1516,32.241,32.1516,32.2311,20399.0
2025-05-29 14:00:00,32.45,32.49,32.31,32.32,36150.0,32.241,32.2808,32.102,32.1119,36150.0
2025-05-29 14:30:00,32.33,32.45,32.32,32.38,33532.0,32.1218,32.241,32.1119,32.1715,33532.0
2025-05-29 15:00:00,32.38,32.44,32.34,32.4,52362.0,32.1715,32.2311,32.1318,32.1914,52362.0
2025-05-29 15:30:00,32.4,32.51,32.39,32.45,153711.0,32.1914,32.3007,32.1814,32.241,153711.0
2025-05-30 09:30:00,32.27,32.31,31.9,32.18,45279.0,32.0622,32.102,31.6946,31.9728,45279.0
2025-05-30 10:00:00,32.18,32.43,32.18,32.4,38126.0,31.9728,32.2212,31.9728,32.1914,38126.0
2025-05-30 10:30:00,32.4,32.48,32.29,32.34,22371.0,32.1914,32.2709,32.0821,32.1318,22371.0
2025-05-30 11:00:00,32.33,32.43,32.32,32.41,16024.0,32.1218,32.2212,32.1119,32.2013,16024.0
2025-05-30 11:30:00,32.4,32.4,32.24,32.25,13889.0,32.1914,32.1914,32.0324,32.0423,13889.0
2025-05-30 12:00:00,32.24,32.36,32.19,32.2,21313.0,32.0324,32.1516,31.9827,31.9927,21313.0
2025-05-30 12:30:00,32.21,32.23,32.1,32.17,18987.0,32.0026,32.0225,31.8933,31.9629,18987.0
2025-05-30 13:00:00,32.16,32.29,32.16,32.28,23788.0,31.9529,32.0821,31.9529,32.0721,23788.0
2025-05-30 13:30:00,32.29,32.33,32.25,32.26,17201.0,32.0821,32.1218,32.0423,32.0523,17201.0
2025-05-30 14:00:00,32.27,32.36,32.27,32.35,22460.0,32.0622,32.1516,32.0622,32.1417,22460.0
2025-05-30 14:30:00,32.35,32.39,32.31,32.39,23271.0,32.1417,32.1814,32.102,32.1814,23271.0
2025-05-30 15:00:00,32.38,32.46,32.38,32.45,41181.0,32.1715,32.251,32.1715,32.241,41181.0
2025-05-30 15:30:00,32.45,32.45,32.18,32.21,240529.0,32.241,32.241,31.9728,32.0026,240529.0
2025-06-02 09:30:00,32.13,32.42,31.38,31.43,46489.0,31.9231,32.2112,31.1779,31.2276,46489.0
2025-06-02 10:00:00,31.4,31.64,31.35,31.64,37898.0,31.1978,31.4363,31.1481,31.4363,37898.0
2025-06-02 10:30:00,31.63,31.71,31.5,31.64,42390.0,31.4263,31.5058,31.2972,31.4363,42390.0
2025-06-02 11:00:00,31.62,31.69,31.58,31.61,16111.0,31.4164,31.4859,31.3767,31.4065,16111.0
2025-06-02 11:30:00,31.6,31.64,31.54,31.58,11782.0,31.3965,31.4363,31.3369,31.3767,11782.0
2025-06-02 12:00:00,31.59,31.59,31.46,31.48,12399.0,31.3866,31.3866,31.2574,31.2773,12399.0
2025-06-02 12:30:00,31.5,31.57,31.47,31.54,27708.0,31.2972,31.3667,31.2674,31.3369,27708.0
2025-06-02 13:00:00,31.54,31.62,31.54,31.54,30611.0,31.3369,31.4164,31.3369,31.3369,30611.0
2025-06-02 13:30:00,31.54,31.57,31.53,31.56,15303.0,31.3369,31.3667,31.327,31.3568,15303.0
2025-06-02 14:00:00,31.56,31.62,31.52,31.62,28854.0,31.3568,31.4164,31.317,31.4164,28854.0
2025-06-02 14:30:00,31.62,31.67,31.61,31.67,27340.0,31.4164,31.4661,31.4065,31.4661,27340.0
2025-06-02 15:00:00,31.67,31.7,31.63,31.67,36666.0,31.4661,31.4959,31.4263,31.4661,36666.0
2025-06-02 15:30:00,31.67,31.76,31.6,31.73,149837.0,31.4661,31.5555,31.3965,31.5257,149837.0
2025-06-03 09:30:00,31.74,31.96,31.49,31.68,34653.0,31.5356,31.7542,31.2872,31.476,34653.0
2025-06-03 10:00:00,31.72,31.96,31.68,31.93,38207.0,31.5158,31.7542,31.476,31.7244,38207.0
2025-06-03 10:30:00,31.93,32.01,31.84,31.99,32126.0,31.7244,31.8039,31.635,31.784,32126.0
2025-06-03 11:00:00,32.02,32.08,31.99,31.99,36180.0,31.8138,31.8734,31.784,31.784,36180.0
2025-06-03 11:30:00,32.02,32.12,31.99,32.1,59057.0,31.8138,31.9132,31.784,31.8933,59057.0
2025-06-03 12:00:00,32.11,32.14,32.05,32.13,22565.0,31.9032,31.933,31.8436,31.9231,22565.0
2025-06-03 12:30:00,32.13,32.22,32.11,32.22,15165.0,31.9231,32.0125,31.9032,32.0125,15165.0
2025-06-03 13:00:00,32.21,32.26,32.19,32.24,21664.0,32.0026,32.0523,31.9827,32.0324,21664.0
2025-06-03 13:30:00,32.24,32.28,32.22,32.23,19780.0,32.0324,32.0721,32.0125,32.0225,19780.0
2025-06-03 14:00:00,32.23,32.25,32.14,32.17,28528.0,32.0225,32.0423,31.933,31.9629,28528.0
2025-06-03 14:30:00,32.18,32.19,32.11,32.12,22826.0,31.9728,31.9827,31.9032,31.9132,22826.0
2025-06-03 15:00:00,32.13,32.22,32.12,32.17,37195.0,31.9231,32.0125,31.9132,31.9629,37195.0
2025-06-03 15:30:00,32.17,32.24,32.12,32.15,212665.0,31.9629,32.0324,31.9132,31.943,212665.0
2025-06-04 09:30:00,32.15,32.26,32.05,32.22,15355.0,31.943,32.0523,31.8436,32.0125,15355.0
2025-06-04 10:00:00,32.19,32.22,32.05,32.2,24177.0,31.9827,32.0125,31.8436,31.9927,24177.0
2025-06-04 10:30:00,32.21,32.26,32.06,32.11,25604.0,32.0026,32.0523,31.8536,31.9032,25604.0
2025-06-04 11:00:00,32.1,32.21,32.09,32.11,16094.0,31.8933,32.0026,31.8834,31.9032,16094.0
2025-06-04 11:30:00,32.11,32.19,32.05,32.11,20430.0,31.9032,31.9827,31.8436,31.9032,20430.0
2025-06-04 12:00:00,32.12,32.14,32.03,32.05,21763.0,31.9132,31.933,31.8238,31.8436,21763.0
2025-06-04 12:30:00,32.06,32.2,32.06,32.16,49077.0,31.8536,31.9927,31.8536,31.9529,49077.0
2025-06-04 13:00:00,32.17,32.26,32.15,32.25,53785.0,31.9629,32.0523,31.943,32.0423,53785.0
2025-06-04 13:30:00,32.26,32.37,32.26,32.3,15190.0,32.0523,32.1616,32.0523,32.092,15190.0
2025-06-04 14:00:00,32.3,32.31,32.25,32.25,15783.0,32.092,32.102,32.0423,32.0423,15783.0
2025-06-04 14:30:00,32.25,32.28,32.16,32.2,25350.0,32.0423,32.0721,31.9529,31.9927,25350.0
2025-06-04 15:00:00,32.2,32.25,32.19,32.22,25917.0,31.9927,32.0423,31.9827,32.0125,25917.0
2025-06-04 15:30:00,32.22,32.23,32.04,32.08,145888.0,32.0125,32.0225,31.8337,31.8734,145888.0
2025-06-05 09:30:00,32.21,32.21,31.56,31.59,46895.0,32.0026,32.0026,31.3568,31.3866,46895.0
2025-06-05 10:00:00,31.6,31.85,31.53,31.84,46485.0,31.3965,31.6449,31.327,31.635,46485.0
2025-06-05 10:30:00,31.85,31.93,31.67,31.93,14543.0,31.6449,31.7244,31.4661,31.7244,14543.0
2025-06-05 11:00:00,31.93,32.01,31.93,32.0,21670.0,31.7244,31.8039,31.7244,31.7939,21670.0
2025-06-05 11:30:00,32.0,32.16,32.0,32.15,10826.0,31.7939,31.9529,31.7939,31.943,10826.0
2025-06-05 12:00:00,32.14,32.23,32.13,32.23,17449.0,31.933,32.0225,31.9231,32.0225,17449.0
2025-06-05 12:30:00,32.23,32.24,32.04,32.05,17675.0,32.0225,32.0324,31.8337,31.8436,17675.0
2025-06-05 13:00:00,32.04,32.17,32.03,32.14,15349.0,31.8337,31.9629,31.8238,31.933,15349.0
2025-06-05 13:30:00,32.15,32.15,32.07,32.08,17208.0,31.943,31.943,31.8635,31.8734,17208.0
2025-06-05 14:00:00,32.09,32.1,31.93,32.04,20771.0,31.8834,31.8933,31.7244,31.8337,20771.0
2025-06-05 14:30:00,32.05,32.06,31.99,32.02,12810.0,31.8436,31.8536,31.784,31.8138,12810.0
2025-06-05 15:00:00,32.01,32.02,31.69,31.76,68971.0,31.8039,31.8138,31.4859,31.5555,68971.0
2025-06-05 15:30:00,31.76,31.9,31.76,31.83,107050.0,31.5555,31.6946,31.5555,31.625,107050.0
2025-06-06 09:30:00,32.18,32.4,32.12,32.15,37475.0,31.9728,32.1914,31.9132,31.943,37475.0
2025-06-06 10:00:00,32.14,32.22,32.07,32.16,21879.0,31.933,32.0125,31.8635,31.9529,21879.0
2025-06-06 10:30:00,32.17,32.17,32.04,32.13,15498.0,31.9629,31.9629,31.8337,31.9231,15498.0
2025-06-06 11:00:00,32.13,32.22,32.01,32.12,27173.0,31.9231,32.0125,31.8039,31.9132,27173.0
2025-06-06 11:30:00,32.13,32.21,32.11,32.17,13941.0,31.9231,32.0026,31.9032,31.9629,13941.0
2025-06-06 12:00:00,32.17,32.29,32.17,32.28,8949.0,31.9629,32.0821,31.9629,32.0721,8949.0
2025-06-06 12:30:00,32.29,32.31,32.18,32.22,14223.0,32.0821,32.102,31.9728,32.0125,14223.0
2025-06-06 13:00:00,32.22,32.23,32.16,32.23,7913.0,32.0125,32.0225,31.9529,32.0225,7913.0
2025-06-06 13:30:00,32.24,32.26,32.2,32.2,13724.0,32.0324,32.0523,31.9927,31.9927,13724.0
2025-06-06 14:00:00,32.22,32.27,32.21,32.26,12614.0,32.0125,32.0622,32.0026,32.0523,12614.0
2025-06-06 14:30:00,32.26,32.29,32.18,32.24,16105.0,32.0523,32.0821,31.9728,32.0324,16105.0
2025-06-06 15:00:00,32.25,32.3,32.25,32.27,24700.0,32.0423,32.092,32.0423,32.0622,24700.0
2025-06-06 15:30:00,32.27,32.35,32.22,32.29,108665.0,32.0622,32.1417,32.0125,32.0821,108665.0
2025-06-09 09:30:00,32.56,32.74,32.44,32.54,31691.0,32.3503,32.5292,32.2311,32.3305,31691.0
2025-06-09 10:00:00,32.56,32.81,32.56,32.78,49093.0,32.3503,32.5987,32.3503,32.5689,49093.0
2025-06-09 10:30:00,32.8,32.88,32.69,32.88,21836.0,32.5888,32.6683,32.4795,32.6683,21836.0
2025-06-09 11:00:00,32.89,32.92,32.8,32.83,23287.0,32.6782,32.708,32.5888,32.6186,23287.0
2025-06-09 11:30:00,32.84,32.89,32.82,32.85,15526.0,32.6285,32.6782,32.6087,32.6385,15526.0
2025-06-09 12:00:00,32.86,32.93,32.81,32.93,33980.0,32.6484,32.718,32.5987,32.718,33980.0
2025-06-09 12:30:00,32.94,33.01,32.93,33.0,32535.0,32.7279,32.7974,32.718,32.7875,32535.0
2025-06-09 13:00:00,32.99,33.1,32.99,33.09,19464.0,32.7776,32.8869,32.7776,32.8769,19464.0
2025-06-09 13:30:00,33.08,33.14,33.06,33.12,16359.0,32.867,32.9266,32.8471,32.9067,16359.0
2025-06-09 14:00:00,33.12,33.13,33.04,33.05,24454.0,32.9067,32.9167,32.8273,32.8372,24454.0
2025-06-09 14:30:00,33.06,33.09,33.03,33.05,24193.0,32.8471,32.8769,32.8173,32.8372,24193.0
2025-06-09 15:00:00,33.05,33.08,32.99,33.02,42578.0,32.8372,32.867,32.7776,32.8074,42578.0
2025-06-09 15:30:00,33.01,33.02,32.86,32.9,146274.0,32.7974,32.8074,32.6484,32.6882,146274.0
2025-06-10 09:30:00,33.01,33.2,32.75,32.91,20491.0,32.7974,32.9862,32.5391,32.6981,20491.0
2025-06-10 10:00:00,32.91,33.19,32.89,33.11,41096.0,32.6981,32.9763,32.6782,32.8968,41096.0
2025-06-10 10:30:00,33.12,33.21,33.1,33.16,24092.0,32.9067,32.9962,32.8869,32.9465,24092.0
2025-06-10 11:00:00,33.17,33.22,33.12,33.2,25844.0,32.9564,33.0061,32.9067,32.9862,25844.0
2025-06-10 11:30:00,33.18,33.2,33.04,33.06,16644.0,32.9663,32.9862,32.8273,32.8471,16644.0
2025-06-10 12:00:00,33.08,33.16,33.01,33.02,17459.0,32.867,32.9465,32.7974,32.8074,17459.0
2025-06-10 12:30:00,33.02,33.14,33.02,33.09,22974.0,32.8074,32.9266,32.8074,32.8769,22974.0
2025-06-10 13:00:00,33.1,33.16,33.07,33.12,18575.0,32.8869,32.9465,32.8571,32.9067,18575.0
2025-06-10 13:30:00,33.12,33.15,33.04,33.04,14803.0,32.9067,32.9365,32.8273,32.8273,14803.0
2025-06-10 14:00:00,33.04,33.04,32.87,32.87,23336.0,32.8273,32.8273,32.6583,32.6583,23336.0
2025-06-10 14:30:00,32.88,32.97,32.88,32.95,23084.0,32.6683,32.7577,32.6683,32.7378,23084.0
2025-06-10 15:00:00,32.96,32.97,32.89,32.9,19418.0,32.7478,32.7577,32.6782,32.6882,19418.0
2025-06-10 15:30:00,32.9,32.97,32.87,32.94,120759.0,32.6882,32.7577,32.6583,32.7279,120759.0
2025-06-11 09:30:00,32.98,33.07,32.68,32.9,16294.0,32.7676,32.8571,32.4696,32.6882,16294.0
2025-06-11 10:00:00,32.9,32.9,32.73,32.8,19031.0,32.6882,32.6882,32.5192,32.5888,19031.0
2025-06-11 10:30:00,32.82,32.9,32.74,32.78,35257.0,32.6087,32.6882,32.5292,32.5689,35257.0
2025-06-11 11:00:00,32.79,32.86,32.76,32.79,16154.0,32.5789,32.6484,32.5491,32.5789,16154.0
2025-06-11 11:30:00,32.78,32.78,32.67,32.75,12940.0,32.5689,32.5689,32.4596,32.5391,12940.0
2025-06-11 12:00:00,32.73,32.74,32.58,32.63,14550.0,32.5192,32.5292,32.3702,32.4199,14550.0
2025-06-11 12:30:00,32.63,32.67,32.58,32.66,13086.0,32.4199,32.4596,32.3702,32.4497,13086.0
2025-06-11 13:00:00,32.66,32.68,32.63,32.64,21340.0,32.4497,32.4696,32.4199,32.4298,21340.0
2025-06-11 13:30:00,32.64,32.65,32.56,32.56,10870.0,32.4298,32.4398,32.3503,32.3503,10870.0
2025-06-11 14:00:00,32.56,32.59,32.3,32.38,27100.0,32.3503,32.3801,32.092,32.1715,27100.0
2025-06-11 14:30:00,32.36,32.42,32.31,32.32,32989.0,32.1516,32.2112,32.102,32.1119,32989.0
2025-06-11 15:00:00,32.3,32.36,32.22,32.31,42874.0,32.092,32.1516,32.0125,32.102,42874.0
2025-06-11 15:30:00,32.3,32.34,32.24,32.27,180275.0,32.092,32.1318,32.0324,32.0622,180275.0
2025-06-12 09:30:00,31.97,32.09,31.75,31.92,20680.0,31.7641,31.8834,31.5456,31.7145,20680.0
2025-06-12 10:00:00,31.94,32.12,31.84,32.09,27597.0,31.7343,31.9132,31.635,31.8834,27597.0
2025-06-12 10:30:00,32.09,32.2,32.04,32.08,11612.0,31.8834,31.9927,31.8337,31.8734,11612.0
2025-06-12 11:00:00,32.12,32.23,32.1,32.13,44968.0,31.9132,32.0225,31.8933,31.9231,44968.0
2025-06-12 11:30:00,32.13,32.13,32.05,32.1,9351.0,31.9231,31.9231,31.8436,31.8933,9351.0
2025-06-12 12:00:00,32.09,32.2,32.07,32.12,11632.0,31.8834,31.9927,31.8635,31.9132,11632.0
2025-06-12 12:30:00,32.15,32.22,32.1,32.2,8254.0,31.943,32.0125,31.8933,31.9927,8254.0
2025-06-12 13:00:00,32.22,32.28,32.16,32.16,24138.0,32.0125,32.0721,31.9529,31.9529,24138.0
2025-06-12 13:30:00,32.16,32.26,32.16,32.23,12065.0,31.9529,32.0523,31.9529,32.0225,12065.0
2025-06-12 14:00:00,32.23,32.28,32.15,32.17,14028.0,32.0225,32.0721,31.943,31.9629,14028.0
2025-06-12 14:30:00,32.17,32.21,32.15,32.19,14323.0,31.9629,32.0026,31.943,31.9827,14323.0
2025-06-12 15:00:00,32.2,32.21,32.12,32.16,21893.0,31.9927,32.0026,31.9132,31.9529,21893.0
2025-06-12 15:30:00,32.17,32.29,32.13,32.27,118554.0,31.9629,32.0821,31.9231,32.0622,118554.0
2025-06-13 09:30:00,31.61,31.97,31.53,31.55,29247.0,31.61,31.97,31.53,31.55,29247.0
2025-06-13 10:00:00,31.57,31.78,31.56,31.63,21918.0,31.57,31.78,31.56,31.63,21918.0
2025-06-13 10:30:00,31.64,31.75,31.53,31.68,32473.0,31.64,31.75,31.53,31.68,32473.0
2025-06-13 11:00:00,31.71,31.81,31.66,31.75,18811.0,31.71,31.81,31.66,31.75,18811.0
2025-06-13 11:30:00,31.77,31.78,31.71,31.72,21169.0,31.77,31.78,31.71,31.72,21169.0
2025-06-13 12:00:00,31.72,31.78,31.68,31.69,19942.0,31.72,31.78,31.68,31.69,19942.0
2025-06-13 12:30:00,31.67,31.69,31.54,31.6,8076.0,31.67,31.69,31.54,31.6,8076.0
2025-06-13 13:00:00,31.6,31.61,31.51,31.53,13192.0,31.6,31.61,31.51,31.53,13192.0
2025-06-13 13:30:00,31.53,31.55,31.41,31.43,21619.0,31.53,31.55,31.41,31.43,21619.0
2025-06-13 14:00:00,31.43,31.46,31.11,31.15,33908.0,31.43,31.46,31.11,31.15,33908.0
2025-06-13 14:30:00,31.14,31.14,30.98,31.06,35611.0,31.14,31.14,30.98,31.06,35611.0
2025-06-13 15:00:00,31.06,31.08,30.92,30.92,59909.0,31.06,31.08,30.92,30.92,59909.0
2025-06-13 15:30:00,30.92,30.99,30.79,30.88,200874.0,30.92,30.99,30.79,30.88,200874.0
2025-06-16 09:30:00,31.21,31.35,31.05,31.21,23560.0,31.21,31.35,31.05,31.21,23560.0
2025-06-16 10:00:00,31.21,31.47,31.21,31.39,40254.0,31.21,31.47,31.21,31.39,40254.0
2025-06-16 10:30:00,31.39,31.62,31.39,31.51,28891.0,31.39,31.62,31.39,31.51,28891.0
2025-06-16 11:00:00,31.52,31.53,31.3,31.32,26618.0,31.52,31.53,31.3,31.32,26618.0
2025-06-16 11:30:00,31.33,31.34,31.27,31.31,8445.0,31.33,31.34,31.27,31.31,8445.0
2025-06-16 12:00:00,31.3,31.4,31.3,31.4,10015.0,31.3,31.4,31.3,31.4,10015.0
2025-06-16 12:30:00,31.41,31.51,31.4,31.48,20133.0,31.41,31.51,31.4,31.48,20133.0
2025-06-16 13:00:00,31.47,31.57,31.44,31.54,21199.0,31.47,31.57,31.44,31.54,21199.0
2025-06-16 13:30:00,31.55,31.59,31.45,31.45,12249.0,31.55,31.59,31.45,31.45,12249.0
2025-06-16 14:00:00,31.46,31.51,31.46,31.49,7340.0,31.46,31.51,31.46,31.49,7340.0
2025-06-16 14:30:00,31.49,31.54,31.46,31.52,10432.0,31.49,31.54,31.46,31.52,10432.0
2025-06-16 15:00:00,31.52,31.53,31.41,31.41,25004.0,31.52,31.53,31.41,31.41,25004.0
2025-06-16 15:30:00,31.4,31.46,31.36,31.41,115379.0,31.4,31.46,31.36,31.41,115379.0
2025-06-17 09:30:00,31.18,31.36,31.06,31.18,35972.0,31.18,31.36,31.06,31.18,35972.0
2025-06-17 10:00:00,31.19,31.3,31.12,31.28,36964.0,31.19,31.3,31.12,31.28,36964.0
2025-06-17 10:30:00,31.31,31.37,31.22,31.33,18310.0,31.31,31.37,31.22,31.33,18310.0
2025-06-17 11:00:00,31.33,31.38,31.3,31.34,11911.0,31.33,31.38,31.3,31.34,11911.0
2025-06-17 11:30:00,31.33,31.36,31.28,31.29,11702.0,31.33,31.36,31.28,31.29,11702.0
2025-06-17 12:00:00,31.29,31.35,31.26,31.33,15083.0,31.29,31.35,31.26,31.33,15083.0
2025-06-17 12:30:00,31.33,31.33,31.17,31.17,26114.0,31.33,31.33,31.17,31.17,26114.0
2025-06-17 13:00:00,31.17,31.24,31.16,31.17,19444.0,31.17,31.24,31.16,31.17,19444.0
2025-06-17 13:30:00,31.16,31.25,31.13,31.17,13959.0,31.16,31.25,31.13,31.17,13959.0
2025-06-17 14:00:00,31.16,31.16,30.99,31.01,16977.0,31.16,31.16,30.99,31.01,16977.0
2025-06-17 14:30:00,31.02,31.04,30.98,31.01,33189.0,31.02,31.04,30.98,31.01,33189.0
2025-06-17 15:00:00,31.0,31.02,30.92,31.01,45122.0,31.0,31.02,30.92,31.01,45122.0
2025-06-17 15:30:00,31.01,31.05,30.85,30.86,209405.0,31.01,31.05,30.85,30.86,209405.0
2025-06-18 09:30:00,30.9,31.02,30.64,30.74,65956.0,30.9,31.02,30.64,30.74,65956.0
2025-06-18 10:00:00,30.76,30.91,30.69,30.91,40547.0,30.76,30.91,30.69,30.91,40547.0
2025-06-18 10:30:00,30.9,31.12,30.89,31.08,33741.0,30.9,31.12,30.89,31.08,33741.0
2025-06-18 11:00:00,31.07,31.1,31.0,31.02,32628.0,31.07,31.1,31.0,31.02,32628.0
2025-06-18 11:30:00,31.01,31.06,30.99,30.99,31065.0,31.01,31.06,30.99,30.99,31065.0
2025-06-18 12:00:00,30.99,31.08,30.98,31.0,41233.0,30.99,31.08,30.98,31.0,41233.0
2025-06-18 12:30:00,31.0,31.06,30.99,31.0,23238.0,31.0,31.06,30.99,31.0,23238.0
2025-06-18 13:00:00,31.0,31.01,30.8,30.8,55380.0,31.0,31.01,30.8,30.8,55380.0
2025-06-18 13:30:00,30.8,30.85,30.75,30.78,25053.0,30.8,30.85,30.75,30.78,25053.0
2025-06-18 14:00:00,30.8,30.95,30.69,30.78,44293.0,30.8,30.95,30.69,30.78,44293.0
2025-06-18 14:30:00,30.78,30.85,30.52,30.54,47252.0,30.78,30.85,30.52,30.54,47252.0
2025-06-18 15:00:00,30.52,30.65,30.43,30.43,62718.0,30.52,30.65,30.43,30.43,62718.0
2025-06-18 15:30:00,30.43,30.55,30.41,30.46,265366.0,30.43,30.55,30.41,30.46,265366.0
2025-06-20 09:30:00,30.54,30.67,30.18,30.59,43953.0,30.54,30.67,30.18,30.59,43953.0
2025-06-20 10:00:00,30.62,30.62,30.43,30.46,29500.0,30.62,30.62,30.43,30.46,29500.0
2025-06-20 10:30:00,30.46,30.48,30.3,30.4,16515.0,30.46,30.48,30.3,30.4,16515.0
2025-06-20 11:00:00,30.41,30.46,30.31,30.41,19128.0,30.41,30.46,30.31,30.41,19128.0
2025-06-20 11:30:00,30.4,30.5,30.37,30.37,12974.0,30.4,30.5,30.37,30.37,12974.0
2025-06-20 12:00:00,30.37,30.45,30.35,30.44,14938.0,30.37,30.45,30.35,30.44,14938.0
2025-06-20 12:30:00,30.45,30.45,30.37,30.37,14688.0,30.45,30.45,30.37,30.37,14688.0
2025-06-20 13:00:00,30.38,30.42,30.31,30.33,14832.0,30.38,30.42,30.31,30.33,14832.0
2025-06-20 13:30:00,30.32,30.35,30.31,30.33,16013.0,30.32,30.35,30.31,30.33,16013.0
2025-06-20 14:00:00,30.33,30.43,30.3,30.38,18531.0,30.33,30.43,30.3,30.38,18531.0
2025-06-20 14:30:00,30.38,30.44,30.36,30.4,19831.0,30.38,30.44,30.36,30.4,19831.0
2025-06-20 15:00:00,30.41,30.43,30.37,30.43,25096.0,30.41,30.43,30.37,30.43,25096.0
2025-06-20 15:30:00,30.43,30.5,30.3,30.32,176397.0,30.43,30.5,30.3,30.32,176397.0